Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
04. Juli 2024 | 2,5500 | 2,6500 | 2,5500 | 2,5900 | 2,5900 | 66.460 |
04. Juli 2024 | 2,5500 | 2,6500 | 2,5500 | 2,5900 | 2,5900 | 70.743 |
03. Juli 2024 | 2,4600 | 2,5800 | 2,4200 | 2,5500 | 2,5500 | 62.678 |
02. Juli 2024 | 2,4400 | 2,4800 | 2,4400 | 2,4800 | 2,4800 | 319.620 |
01. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
27. Juni 2024 | 2,4500 | 2,4500 | 2,3200 | 2,3500 | 2,3500 | 216.917 |
26. Juni 2024 | 2,3700 | 2,4400 | 2,3700 | 2,4000 | 2,4000 | 119.446 |
25. Juni 2024 | 2,3400 | 2,3900 | 2,3400 | 2,3700 | 2,3700 | 624.601 |
24. Juni 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
21. Juni 2024 | 2,3500 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 350.371 |
20. Juni 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3500 | 2,3500 | 183.348 |
19. Juni 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
18. Juni 2024 | 2,3800 | 2,4200 | 2,3500 | 2,3700 | 2,3700 | 46.710 |
17. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
14. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
13. Juni 2024 | 2,4000 | 2,5200 | 2,4000 | 2,5000 | 2,5000 | 135.717 |
12. Juni 2024 | 2,4200 | 2,5000 | 2,4100 | 2,4400 | 2,4400 | 1.177.911 |
11. Juni 2024 | 2,5600 | 2,5600 | 2,4000 | 2,4000 | 2,4000 | 400.339 |
10. Juni 2024 | 2,4100 | 2,5600 | 2,4100 | 2,5400 | 2,5400 | 34.498 |
07. Juni 2024 | 2,4300 | 2,4500 | 2,3700 | 2,4100 | 2,4100 | 493.197 |
06. Juni 2024 | 2,4400 | 2,4900 | 2,3700 | 2,4100 | 2,4100 | 668.701 |
05. Juni 2024 | 2,4500 | 2,4600 | 2,4200 | 2,4400 | 2,4400 | 329.480 |
04. Juni 2024 | 2,4500 | 2,4600 | 2,3700 | 2,4500 | 2,4500 | 639.317 |
31. Mai 2024 | 2,4300 | 2,4800 | 2,4200 | 2,4500 | 2,4500 | 246.952 |
30. Mai 2024 | 2,4600 | 2,4900 | 2,4400 | 2,4500 | 2,4500 | 236.722 |
29. Mai 2024 | 2,4600 | 2,4800 | 2,4300 | 2,4500 | 2,4500 | 75.466 |
28. Mai 2024 | 2,4600 | 2,4800 | 2,4000 | 2,4500 | 2,4500 | 167.995 |
27. Mai 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4600 | 2,4600 | 245.535 |
24. Mai 2024 | 2,5200 | 2,5300 | 2,5100 | 2,5100 | 2,5100 | 84.804 |
23. Mai 2024 | 2,5400 | 2,5500 | 2,5300 | 2,5300 | 2,5300 | 135.453 |
22. Mai 2024 | 2,5800 | 2,5900 | 2,5000 | 2,5600 | 2,5600 | 117.741 |
21. Mai 2024 | 2,6000 | 2,6300 | 2,5900 | 2,5900 | 2,5900 | 148.690 |
20. Mai 2024 | 2,5800 | 2,6300 | 2,5800 | 2,6300 | 2,6300 | 109.076 |
17. Mai 2024 | 2,5800 | 2,6200 | 2,5600 | 2,5900 | 2,5900 | 128.130 |
16. Mai 2024 | 2,6000 | 2,6500 | 2,5900 | 2,6000 | 2,6000 | 102.488 |
15. Mai 2024 | 2,6000 | 2,6500 | 2,5800 | 2,6000 | 2,6000 | 87.259 |
14. Mai 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6200 | 2,6200 | 346.435 |
13. Mai 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
10. Mai 2024 | 2,7200 | 2,7500 | 2,7200 | 2,7300 | 2,7300 | 57.603 |
09. Mai 2024 | 2,7200 | 2,7600 | 2,7100 | 2,7200 | 2,7200 | 179.643 |
08. Mai 2024 | 2,7400 | 2,7400 | 2,7100 | 2,7200 | 2,7200 | 147.244 |
07. Mai 2024 | 2,8000 | 2,8000 | 2,7400 | 2,7400 | 2,7400 | 73.196 |
06. Mai 2024 | 2,8600 | 2,8700 | 2,8000 | 2,8000 | 2,8000 | 694.347 |
03. Mai 2024 | 2,8700 | 2,9000 | 2,8600 | 2,8700 | 2,8700 | 663.014 |
02. Mai 2024 | 2,8400 | 2,8900 | 2,8200 | 2,8700 | 2,8700 | 254.984 |
01. Mai 2024 | 2,9100 | 2,9100 | 2,8300 | 2,8400 | 2,8400 | 129.950 |
30. Apr. 2024 | 2,8500 | 2,9100 | 2,8500 | 2,9100 | 2,9100 | 178.209 |
29. Apr. 2024 | 2,8600 | 2,8700 | 2,8600 | 2,8700 | 2,8700 | 52.840 |
26. Apr. 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8300 | 2,8300 | 300.632 |
24. Apr. 2024 | 2,8400 | 2,8600 | 2,8300 | 2,8500 | 2,8500 | 81.428 |
23. Apr. 2024 | 2,8300 | 2,8500 | 2,8000 | 2,8500 | 2,8500 | 78.284 |
22. Apr. 2024 | 2,8400 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | 285.083 |
19. Apr. 2024 | 2,7600 | 2,8400 | 2,7500 | 2,8400 | 2,8400 | 70.293 |
18. Apr. 2024 | 2,7800 | 2,7800 | 2,7400 | 2,7500 | 2,7500 | 260.685 |
17. Apr. 2024 | 2,8100 | 2,8100 | 2,7800 | 2,7800 | 2,7800 | 380.585 |
16. Apr. 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8100 | 2,8100 | 125.929 |
15. Apr. 2024 | 2,8700 | 2,8700 | 2,8400 | 2,8600 | 2,8600 | 66.816 |
12. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
11. Apr. 2024 | 2,8900 | 2,8900 | 2,8300 | 2,8500 | 2,8500 | 236.583 |
10. Apr. 2024 | 2,8700 | 2,8900 | 2,8700 | 2,8800 | 2,8800 | 162.251 |
09. Apr. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
08. Apr. 2024 | 2,9000 | 2,9300 | 2,8800 | 2,9000 | 2,9000 | 323.771 |
05. Apr. 2024 | 2,8300 | 2,9000 | 2,8300 | 2,8900 | 2,8900 | 97.071 |
04. Apr. 2024 | 2,8500 | 2,8900 | 2,8500 | 2,8700 | 2,8700 | 137.698 |
03. Apr. 2024 | 2,8700 | 2,8800 | 2,8500 | 2,8500 | 2,8500 | 229.983 |
02. Apr. 2024 | 2,8500 | 2,8700 | 2,8100 | 2,8500 | 2,8500 | 208.869 |
28. März 2024 | 2,8000 | 2,8300 | 2,6600 | 2,8300 | 2,8300 | 686.586 |
27. März 2024 | 2,8000 | 2,8100 | 2,7800 | 2,8000 | 2,8000 | 274.507 |
26. März 2024 | 2,8000 | 2,8000 | 2,7700 | 2,7900 | 2,7900 | 152.741 |
25. März 2024 | 2,8000 | 2,8000 | 2,7700 | 2,7800 | 2,7800 | 112.489 |
22. März 2024 | 2,7400 | 2,8000 | 2,7400 | 2,7900 | 2,7900 | 243.018 |
21. März 2024 | 2,6900 | 2,8000 | 2,6900 | 2,7800 | 2,7800 | 151.449 |
20. März 2024 | 2,6500 | 2,7200 | 2,6500 | 2,7200 | 2,7200 | 551.351 |
19. März 2024 | 2,6500 | 2,7000 | 2,6500 | 2,7000 | 2,7000 | 289.830 |
18. März 2024 | 2,6500 | 2,7000 | 2,6500 | 2,6900 | 2,6900 | 441.680 |
15. März 2024 | 2,6900 | 2,7000 | 2,6000 | 2,6700 | 2,6700 | 452.736 |
14. März 2024 | 2,6800 | 2,6900 | 2,6300 | 2,6800 | 2,6800 | 85.732 |
13. März 2024 | 2,6500 | 2,7000 | 2,6300 | 2,6800 | 2,6800 | 475.341 |
12. März 2024 | 2,7000 | 2,7100 | 2,6500 | 2,6600 | 2,6600 | 250.245 |
11. März 2024 | 2,7000 | 2,7300 | 2,6900 | 2,6900 | 2,6900 | 82.800 |
08. März 2024 | 2,7500 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 530.468 |
07. März 2024 | 2,7600 | 2,7800 | 2,7000 | 2,7300 | 2,7300 | 554.346 |
07. März 2024 | 0.07 Dividende |
06. März 2024 | 2,8000 | 2,8200 | 2,7800 | 2,8000 | 2,7300 | 827.831 |
05. März 2024 | 2,8000 | 2,8200 | 2,8000 | 2,8200 | 2,7495 | 589.466 |
04. März 2024 | 2,7800 | 2,8300 | 2,7700 | 2,8000 | 2,7300 | 778.870 |
01. März 2024 | 2,7300 | 2,8000 | 2,7300 | 2,7700 | 2,7008 | 1.420.715 |
29. Feb. 2024 | 2,7900 | 2,7900 | 2,7500 | 2,7700 | 2,7008 | 633.273 |
28. Feb. 2024 | 2,7700 | 2,7900 | 2,7500 | 2,7800 | 2,7105 | 1.505.434 |
27. Feb. 2024 | 2,8100 | 2,8200 | 2,7500 | 2,7700 | 2,7008 | 114.558 |
26. Feb. 2024 | 2,8200 | 2,8400 | 2,8000 | 2,8300 | 2,7592 | 69.382 |
23. Feb. 2024 | 2,8000 | 2,8200 | 2,8000 | 2,8200 | 2,7495 | 400.566 |
22. Feb. 2024 | 2,8000 | 2,8200 | 2,7800 | 2,8000 | 2,7300 | 885.647 |
21. Feb. 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,6910 | 20.622 |
20. Feb. 2024 | 2,8000 | 2,8000 | 2,7900 | 2,8000 | 2,7300 | 20.058 |
19. Feb. 2024 | 2,7700 | 2,8000 | 2,7700 | 2,8000 | 2,7300 | 41.309 |
16. Feb. 2024 | 2,7700 | 2,8000 | 2,7700 | 2,8000 | 2,7300 | 32.210 |
15. Feb. 2024 | 2,7700 | 2,8000 | 2,7700 | 2,7700 | 2,7008 | 32.049 |
14. Feb. 2024 | 2,7900 | 2,8100 | 2,7700 | 2,8000 | 2,7300 | 26.740 |
13. Feb. 2024 | 2,7900 | 2,8000 | 2,7600 | 2,8000 | 2,7300 | 27.189 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...