Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,7000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 2.600 |
09. Mai 2024 | 2,7600 | 2,7600 | 2,5000 | 2,5600 | 2,5600 | 4.300 |
08. Mai 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
07. Mai 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 100 |
06. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
03. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
02. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
01. Mai 2024 | 2,6500 | 2,8300 | 2,6500 | 2,8300 | 2,8300 | 300 |
30. Apr. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
29. Apr. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 500 |
26. Apr. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
25. Apr. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 100 |
24. Apr. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
23. Apr. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
22. Apr. 2024 | 2,7500 | 2,7500 | 2,6600 | 2,7500 | 2,7500 | 3.800 |
19. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 200 |
18. Apr. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
17. Apr. 2024 | 2,7500 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 1.100 |
16. Apr. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 200 |
15. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 3.500 |
12. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2.000 |
11. Apr. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
10. Apr. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 900 |
09. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 300 |
08. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
05. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 3.300 |
04. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2.200 |
03. Apr. 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
02. Apr. 2024 | 2,9700 | 2,9700 | 2,8500 | 2,8900 | 2,8900 | 1.400 |
01. Apr. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 200 |
28. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
27. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 400 |
26. März 2024 | 2,8000 | 2,8000 | 2,7300 | 2,7300 | 2,7300 | 600 |
25. März 2024 | 2,8000 | 2,8000 | 2,5200 | 2,6500 | 2,6500 | 4.500 |
22. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
21. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
20. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
19. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 200 |
18. März 2024 | 2,7500 | 3,0000 | 2,7000 | 2,9800 | 2,9800 | 19.200 |
15. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
14. März 2024 | 2,8000 | 2,8000 | 2,7100 | 2,8000 | 2,8000 | 2.600 |
13. März 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 700 |
12. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.000 |
11. März 2024 | 2,7800 | 2,7800 | 2,6000 | 2,7500 | 2,7500 | 5.700 |
08. März 2024 | 2,8300 | 2,8300 | 2,7800 | 2,7800 | 2,7800 | 1.800 |
07. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
06. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 100 |
05. März 2024 | 2,8200 | 2,9000 | 2,8100 | 2,9000 | 2,9000 | 1.200 |
04. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 100 |
01. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
29. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
28. Feb. 2024 | 2,7600 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 12.700 |
27. Feb. 2024 | 2,8200 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | 700 |
26. Feb. 2024 | 2,8100 | 2,8700 | 2,7800 | 2,8700 | 2,8700 | 2.800 |
23. Feb. 2024 | 2,8000 | 2,8500 | 2,8000 | 2,8500 | 2,8500 | 500 |
22. Feb. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 1.100 |
21. Feb. 2024 | 2,8500 | 2,8500 | 2,8200 | 2,8200 | 2,8200 | 700 |
20. Feb. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 500 |
16. Feb. 2024 | 2,8100 | 2,8100 | 2,8000 | 2,8000 | 2,8000 | 2.300 |
15. Feb. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1.000 |
14. Feb. 2024 | 2,8100 | 3,0000 | 2,7100 | 2,7500 | 2,7500 | 4.200 |
13. Feb. 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
12. Feb. 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
09. Feb. 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
08. Feb. 2024 | 2,8800 | 2,9000 | 2,8100 | 2,8700 | 2,8700 | 3.200 |
07. Feb. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
06. Feb. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 100 |
05. Feb. 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | 4.500 |
02. Feb. 2024 | 2,9500 | 2,9500 | 2,8800 | 2,8800 | 2,8800 | 800 |
01. Feb. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
31. Jan. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
30. Jan. 2024 | 2,8400 | 2,9800 | 2,8400 | 2,9800 | 2,9800 | 2.200 |
29. Jan. 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
26. Jan. 2024 | 2,7500 | 2,7500 | 2,7100 | 2,7100 | 2,7100 | 200 |
25. Jan. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
24. Jan. 2024 | 3,1000 | 3,1200 | 2,7100 | 2,7300 | 2,7300 | 8.900 |
23. Jan. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.200 |
22. Jan. 2024 | 3,1000 | 3,1000 | 2,9800 | 3,1000 | 3,1000 | 2.600 |
19. Jan. 2024 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 4.200 |
18. Jan. 2024 | 3,0000 | 3,1100 | 3,0000 | 3,1000 | 3,1000 | 4.400 |
17. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
16. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2.400 |
12. Jan. 2024 | 3,0000 | 3,1200 | 2,9500 | 3,0000 | 3,0000 | 12.500 |
11. Jan. 2024 | 2,9800 | 3,1000 | 2,9100 | 2,9500 | 2,9500 | 3.200 |
10. Jan. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 900 |
09. Jan. 2024 | 3,1200 | 3,1200 | 2,9100 | 3,1000 | 3,1000 | 2.200 |
08. Jan. 2024 | 2,9900 | 3,1200 | 2,9900 | 3,1200 | 3,1200 | 400 |
05. Jan. 2024 | 3,1200 | 3,1200 | 3,0200 | 3,0200 | 3,0200 | 600 |
04. Jan. 2024 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 3,0000 | 2.700 |
03. Jan. 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 200 |
02. Jan. 2024 | 2,7500 | 2,9700 | 2,7500 | 2,9700 | 2,9700 | 11.600 |
29. Dez. 2023 | 2,7900 | 2,8500 | 2,7900 | 2,8500 | 2,8500 | 6.300 |
28. Dez. 2023 | 2,5000 | 2,9600 | 2,4000 | 2,8700 | 2,8700 | 27.200 |
27. Dez. 2023 | 2,3200 | 2,7100 | 2,3200 | 2,7000 | 2,7000 | 3.300 |
26. Dez. 2023 | 2,7100 | 2,7100 | 1,5200 | 2,1300 | 2,1300 | 6.300 |
22. Dez. 2023 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 100 |
21. Dez. 2023 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 700 |
20. Dez. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
19. Dez. 2023 | 2,7100 | 2,7100 | 2,7000 | 2,7000 | 2,7000 | 300 |
18. Dez. 2023 | 2,7100 | 2,7100 | 2,7000 | 2,7000 | 2,7000 | 600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...