Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 200 |
29. Aug. 2024 | 2,2500 | 2,2500 | 2,1600 | 2,1600 | 2,1600 | 3.100 |
28. Aug. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
27. Aug. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
26. Aug. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 13.000 |
23. Aug. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 1.600 |
22. Aug. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 500 |
21. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
20. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
19. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 3.000 |
16. Aug. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 200 |
15. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
14. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
13. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
12. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
09. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
08. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
07. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
06. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
05. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
02. Aug. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1.600 |
01. Aug. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
01. Aug. 2024 | 0.059 Dividende |
31. Juli 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2510 | 3.200 |
30. Juli 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1048 | - |
29. Juli 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1048 | 5.200 |
26. Juli 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,1730 | - |
25. Juli 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,1730 | - |
24. Juli 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,1730 | - |
23. Juli 2024 | 2,2700 | 2,2700 | 2,2000 | 2,2300 | 2,1730 | 18.000 |
22. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
19. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
18. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | 26.100 |
17. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | 27.100 |
16. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
15. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
12. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
11. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
10. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
09. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
08. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | 15.200 |
05. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
03. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
02. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
01. Juli 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
28. Juni 2024 | 2,0000 | 2,0000 | 1,9400 | 1,9400 | 1,8905 | 10.900 |
27. Juni 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
26. Juni 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8905 | - |
25. Juni 2024 | 1,9600 | 1,9600 | 1,9400 | 1,9400 | 1,8905 | 16.600 |
24. Juni 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9099 | 500 |
21. Juni 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7735 | - |
20. Juni 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7735 | 6.000 |
18. Juni 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8515 | 67.000 |
17. Juni 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8400 | 1,7930 | 22.300 |
14. Juni 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8515 | - |
13. Juni 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8515 | - |
12. Juni 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8515 | 100 |
11. Juni 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7638 | - |
10. Juni 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7638 | - |
07. Juni 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7638 | 300 |
06. Juni 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8320 | - |
05. Juni 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8320 | - |
04. Juni 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8320 | 4.300 |
03. Juni 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8320 | 1.000 |
31. Mai 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8320 | - |
30. Mai 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8320 | - |
29. Mai 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8320 | 100 |
28. Mai 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7540 | 6.200 |
24. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6761 | - |
23. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6761 | - |
22. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6761 | - |
21. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6761 | - |
20. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6761 | - |
17. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6761 | 79.500 |
16. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6761 | 5.100 |
15. Mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7443 | - |
14. Mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7443 | 3.700 |
13. Mai 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6956 | - |
10. Mai 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6956 | - |
09. Mai 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6956 | - |
08. Mai 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6956 | - |
07. Mai 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6956 | 11.800 |
06. Mai 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7930 | 111.400 |
03. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6761 | - |
02. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6761 | - |
01. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6761 | - |
30. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6761 | - |
29. Apr. 2024 | 1,7700 | 1,7700 | 1,7200 | 1,7200 | 1,6761 | 2.900 |
26. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6858 | - |
25. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6858 | - |
24. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6858 | 88.400 |
23. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6858 | - |
22. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6858 | 6.800 |
19. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6761 | - |
18. Apr. 2024 | 1,6800 | 1,7200 | 1,6800 | 1,7200 | 1,6761 | 800 |
17. Apr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6468 | 108.600 |
16. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6566 | 1.200 |
15. Apr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6468 | 4.400 |
12. Apr. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7053 | 100 |
11. Apr. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7443 | 100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...