Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Juni 2024 | 2,5220 | 2,5220 | 2,5120 | 2,5120 | 2,5120 | 1.500 |
26. Juni 2024 | 2,5320 | 2,5320 | 2,5120 | 2,5120 | 2,5120 | - |
25. Juni 2024 | 2,5080 | 2,5120 | 2,5080 | 2,5100 | 2,5100 | - |
24. Juni 2024 | 2,5200 | 2,5200 | 2,5040 | 2,5040 | 2,5040 | - |
21. Juni 2024 | 2,5060 | 2,5140 | 2,5060 | 2,5140 | 2,5140 | - |
20. Juni 2024 | 2,5200 | 2,5200 | 2,4980 | 2,4980 | 2,4980 | - |
19. Juni 2024 | 2,5140 | 2,5140 | 2,5100 | 2,5100 | 2,5100 | - |
18. Juni 2024 | 2,5260 | 2,5260 | 2,5100 | 2,5100 | 2,5100 | - |
17. Juni 2024 | 2,5140 | 2,5140 | 2,5040 | 2,5040 | 2,5040 | - |
14. Juni 2024 | 2,5180 | 2,5180 | 2,5020 | 2,5020 | 2,5020 | - |
13. Juni 2024 | 2,5020 | 2,5100 | 2,5020 | 2,5020 | 2,5020 | - |
12. Juni 2024 | 2,5320 | 2,5320 | 2,5000 | 2,5000 | 2,5000 | - |
11. Juni 2024 | 2,5140 | 2,5140 | 2,5060 | 2,5120 | 2,5120 | - |
10. Juni 2024 | 2,4880 | 2,5080 | 2,4880 | 2,5000 | 2,5000 | - |
07. Juni 2024 | 2,5040 | 2,5080 | 2,5040 | 2,5080 | 2,5080 | - |
06. Juni 2024 | 2,5140 | 2,5140 | 2,5020 | 2,5020 | 2,5020 | - |
05. Juni 2024 | 2,5200 | 2,5200 | 2,5020 | 2,5020 | 2,5020 | - |
04. Juni 2024 | 2,5020 | 2,5080 | 2,5000 | 2,5000 | 2,5000 | - |
03. Juni 2024 | 2,5440 | 2,5440 | 2,4960 | 2,4960 | 2,4960 | - |
31. Mai 2024 | 2,5220 | 2,5220 | 2,5140 | 2,5140 | 2,5140 | - |
30. Mai 2024 | 2,4960 | 2,5140 | 2,4960 | 2,5100 | 2,5100 | - |
29. Mai 2024 | 2,5000 | 2,5080 | 2,5000 | 2,5000 | 2,5000 | - |
28. Mai 2024 | 2,5060 | 2,5100 | 2,5020 | 2,5020 | 2,5020 | - |
27. Mai 2024 | 2,5040 | 2,5080 | 2,5000 | 2,5000 | 2,5000 | - |
24. Mai 2024 | 2,4980 | 2,5080 | 2,4980 | 2,5000 | 2,5000 | - |
23. Mai 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | - |
22. Mai 2024 | 2,5120 | 2,5160 | 2,5060 | 2,5060 | 2,5060 | - |
21. Mai 2024 | 2,5060 | 2,5100 | 2,5060 | 2,5060 | 2,5060 | - |
20. Mai 2024 | 2,5080 | 2,5160 | 2,5020 | 2,5020 | 2,5020 | - |
20. Mai 2024 | 0.165 Dividende |
17. Mai 2024 | 2,6680 | 2,6760 | 2,6620 | 2,6620 | 2,4970 | - |
16. Mai 2024 | 2,6720 | 2,6780 | 2,6700 | 2,6700 | 2,5045 | - |
15. Mai 2024 | 2,6780 | 2,6780 | 2,6600 | 2,6600 | 2,4951 | - |
14. Mai 2024 | 2,6680 | 2,6760 | 2,6640 | 2,6640 | 2,4989 | - |
13. Mai 2024 | 2,6640 | 2,6760 | 2,6640 | 2,6640 | 2,4989 | - |
10. Mai 2024 | 2,6700 | 2,6700 | 2,6520 | 2,6520 | 2,4876 | - |
09. Mai 2024 | 2,6700 | 2,6720 | 2,6580 | 2,6600 | 2,4951 | - |
08. Mai 2024 | 2,6660 | 2,6740 | 2,6640 | 2,6640 | 2,4989 | - |
07. Mai 2024 | 2,6600 | 2,6680 | 2,6580 | 2,6580 | 2,4932 | - |
06. Mai 2024 | 2,6620 | 2,6640 | 2,6520 | 2,6520 | 2,4876 | - |
03. Mai 2024 | 2,6720 | 2,6720 | 2,6560 | 2,6560 | 2,4914 | - |
02. Mai 2024 | 2,6580 | 2,6640 | 2,6580 | 2,6580 | 2,4932 | - |
30. Apr. 2024 | 2,6640 | 2,6660 | 2,6620 | 2,6620 | 2,4970 | - |
29. Apr. 2024 | 2,6840 | 2,6840 | 2,6580 | 2,6580 | 2,4932 | - |
26. Apr. 2024 | 2,6780 | 2,6780 | 2,6660 | 2,6720 | 2,5064 | - |
25. Apr. 2024 | 2,6700 | 2,6740 | 2,6160 | 2,6160 | 2,4539 | - |
24. Apr. 2024 | 2,6820 | 2,6820 | 2,6660 | 2,6700 | 2,5045 | - |
23. Apr. 2024 | 2,6640 | 2,6760 | 2,6640 | 2,6640 | 2,4989 | - |
22. Apr. 2024 | 2,6860 | 2,6860 | 2,6520 | 2,6520 | 2,4876 | - |
19. Apr. 2024 | 2,6480 | 2,6740 | 2,6480 | 2,6640 | 2,4989 | - |
18. Apr. 2024 | 2,6800 | 2,6800 | 2,6560 | 2,6560 | 2,4914 | - |
17. Apr. 2024 | 2,6600 | 2,6740 | 2,6600 | 2,6600 | 2,4951 | - |
16. Apr. 2024 | 2,6340 | 2,6740 | 2,6340 | 2,6720 | 2,5064 | - |
15. Apr. 2024 | 2,6840 | 2,6840 | 2,6500 | 2,6500 | 2,4857 | - |
12. Apr. 2024 | 2,6980 | 2,6980 | 2,6580 | 2,6580 | 2,4932 | 1.500 |
11. Apr. 2024 | 2,6680 | 2,6780 | 2,6680 | 2,6780 | 2,5120 | - |
10. Apr. 2024 | 2,6860 | 2,6860 | 2,6620 | 2,6620 | 2,4970 | - |
09. Apr. 2024 | 2,6660 | 2,6740 | 2,6640 | 2,6640 | 2,4989 | - |
08. Apr. 2024 | 2,6760 | 2,6760 | 2,6660 | 2,6660 | 2,5008 | - |
05. Apr. 2024 | 2,6380 | 2,6720 | 2,6380 | 2,6720 | 2,5064 | - |
04. Apr. 2024 | 2,6700 | 2,6720 | 2,6680 | 2,6680 | 2,5026 | - |
03. Apr. 2024 | 2,6700 | 2,6740 | 2,6640 | 2,6640 | 2,4989 | - |
02. Apr. 2024 | 2,6680 | 2,6740 | 2,6640 | 2,6640 | 2,4989 | - |
28. März 2024 | 2,6680 | 2,6680 | 2,6600 | 2,6600 | 2,4951 | - |
27. März 2024 | 2,6600 | 2,6640 | 2,6580 | 2,6580 | 2,4932 | - |
26. März 2024 | 2,6660 | 2,6660 | 2,6580 | 2,6580 | 2,4932 | - |
25. März 2024 | 2,6580 | 2,6620 | 2,6580 | 2,6580 | 2,4932 | - |
22. März 2024 | 2,6460 | 2,6640 | 2,6460 | 2,6540 | 2,4895 | - |
21. März 2024 | 2,7080 | 2,7080 | 2,6520 | 2,6520 | 2,4876 | - |
20. März 2024 | 2,6540 | 2,6740 | 2,6540 | 2,6740 | 2,5083 | - |
19. März 2024 | 2,6640 | 2,6640 | 2,6500 | 2,6500 | 2,4857 | - |
18. März 2024 | 2,6700 | 2,6700 | 2,6580 | 2,6580 | 2,4932 | - |
15. März 2024 | 2,6600 | 2,6640 | 2,6580 | 2,6580 | 2,4932 | - |
14. März 2024 | 2,6560 | 2,6600 | 2,6540 | 2,6580 | 2,4932 | - |
13. März 2024 | 2,6600 | 2,6620 | 2,6520 | 2,6520 | 2,4876 | - |
12. März 2024 | 2,6720 | 2,6720 | 2,6580 | 2,6580 | 2,4932 | - |
11. März 2024 | 2,6540 | 2,6540 | 2,6500 | 2,6540 | 2,4895 | - |
08. März 2024 | 2,6700 | 2,6720 | 2,6520 | 2,6520 | 2,4876 | - |
07. März 2024 | 2,6440 | 2,6640 | 2,6440 | 2,6620 | 2,4970 | - |
06. März 2024 | 2,6540 | 2,6600 | 2,6480 | 2,6480 | 2,4839 | - |
05. März 2024 | 2,6480 | 2,6620 | 2,6480 | 2,6500 | 2,4857 | - |
04. März 2024 | 2,6700 | 2,6700 | 2,6520 | 2,6520 | 2,4876 | - |
01. März 2024 | 2,6600 | 2,6640 | 2,6560 | 2,6580 | 2,4932 | - |
29. Feb. 2024 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | 2,4839 | - |
28. Feb. 2024 | 2,6500 | 2,6500 | 2,6400 | 2,6400 | 2,4764 | - |
27. Feb. 2024 | 2,6440 | 2,6480 | 2,6440 | 2,6460 | 2,4820 | - |
26. Feb. 2024 | 2,6440 | 2,6520 | 2,6420 | 2,6420 | 2,4782 | - |
23. Feb. 2024 | 2,6480 | 2,6500 | 2,6440 | 2,6440 | 2,4801 | - |
22. Feb. 2024 | 2,6700 | 2,6700 | 2,6420 | 2,6440 | 2,4801 | 10 |
21. Feb. 2024 | 2,6420 | 2,6480 | 2,6420 | 2,6460 | 2,4820 | - |
20. Feb. 2024 | 2,6360 | 2,6420 | 2,6340 | 2,6340 | 2,4707 | - |
19. Feb. 2024 | 2,6240 | 2,6400 | 2,6240 | 2,6360 | 2,4726 | - |
16. Feb. 2024 | 2,5520 | 2,6560 | 2,5520 | 2,6360 | 2,4726 | - |
15. Feb. 2024 | 2,4040 | 2,4040 | 2,3780 | 2,3840 | 2,2362 | - |
14. Feb. 2024 | 2,3980 | 2,3980 | 2,3800 | 2,3840 | 2,2362 | - |
13. Feb. 2024 | 2,4040 | 2,4120 | 2,3880 | 2,3900 | 2,2419 | - |
12. Feb. 2024 | 2,4260 | 2,4620 | 2,4080 | 2,4080 | 2,2587 | - |
09. Feb. 2024 | 2,4500 | 2,4700 | 2,4480 | 2,4700 | 2,3169 | - |
08. Feb. 2024 | 2,4220 | 2,4480 | 2,4140 | 2,4440 | 2,2925 | - |
07. Feb. 2024 | 2,4260 | 2,4260 | 2,4120 | 2,4160 | 2,2662 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...