Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 2,9000 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 4.026 |
06. Mai 2024 | 2,9000 | 2,9000 | 2,8800 | 2,8800 | 2,8800 | 4.026 |
03. Mai 2024 | 2,8200 | 2,9000 | 2,8200 | 2,8800 | 2,8800 | 1.023 |
02. Mai 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8600 | 2,8600 | 138 |
30. Apr. 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | 2.200 |
29. Apr. 2024 | 2,8200 | 2,8600 | 2,8200 | 2,8200 | 2,8200 | 1.800 |
26. Apr. 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,8600 | 3 |
25. Apr. 2024 | 2,8400 | 2,8600 | 2,8400 | 2,8600 | 2,8600 | 200 |
24. Apr. 2024 | 2,8400 | 2,9400 | 2,8400 | 2,9000 | 2,9000 | 2.870 |
23. Apr. 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9400 | 2,9400 | 521 |
22. Apr. 2024 | 2,8800 | 2,9200 | 2,8200 | 2,9200 | 2,9200 | 171 |
19. Apr. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
18. Apr. 2024 | 2,8200 | 2,8600 | 2,8200 | 2,8600 | 2,8600 | 550 |
17. Apr. 2024 | 2,7600 | 2,8800 | 2,7600 | 2,8400 | 2,8400 | 754 |
16. Apr. 2024 | 2,8000 | 2,8600 | 2,7800 | 2,8600 | 2,8600 | 10.188 |
15. Apr. 2024 | 2,9000 | 2,9000 | 2,7800 | 2,8600 | 2,8600 | 13.618 |
12. Apr. 2024 | 2,7800 | 2,8400 | 2,7800 | 2,8400 | 2,8400 | 6.350 |
11. Apr. 2024 | 2,8200 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | 19.295 |
10. Apr. 2024 | 2,8200 | 2,8400 | 2,7800 | 2,8400 | 2,8400 | 8.053 |
09. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 4.409 |
08. Apr. 2024 | 2,8600 | 2,8800 | 2,8400 | 2,8800 | 2,8800 | 1.047 |
05. Apr. 2024 | 2,8400 | 2,9000 | 2,8000 | 2,8200 | 2,8200 | 43.435 |
04. Apr. 2024 | 2,8800 | 2,9000 | 2,8200 | 2,8400 | 2,8400 | 11.816 |
03. Apr. 2024 | 2,8600 | 2,9200 | 2,8200 | 2,8200 | 2,8200 | 24.468 |
02. Apr. 2024 | 2,9000 | 2,9600 | 2,8000 | 2,9000 | 2,9000 | 23.999 |
28. März 2024 | 2,8800 | 2,9200 | 2,8000 | 2,8400 | 2,8400 | 22.666 |
27. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
26. März 2024 | 2,8200 | 2,8800 | 2,8000 | 2,8800 | 2,8800 | 5.978 |
25. März 2024 | 2,8000 | 2,8600 | 2,8000 | 2,8600 | 2,8600 | 160 |
22. März 2024 | 2,8000 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 226 |
21. März 2024 | 2,8800 | 2,9000 | 2,7400 | 2,8400 | 2,8400 | 21.874 |
20. März 2024 | 2,8400 | 2,9000 | 2,8400 | 2,9000 | 2,9000 | 7.134 |
19. März 2024 | 2,9000 | 2,9000 | 2,7600 | 2,7600 | 2,7600 | 2.561 |
18. März 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8600 | 2,8600 | 7.320 |
15. März 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8600 | 2,8600 | 314 |
14. März 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
13. März 2024 | 2,8400 | 2,9600 | 2,8400 | 2,8400 | 2,8400 | 1.730 |
12. März 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | 1.350 |
11. März 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | 45 |
08. März 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 581 |
07. März 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 200 |
06. März 2024 | 2,9000 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | 32.468 |
05. März 2024 | 2,9800 | 2,9800 | 2,9000 | 2,9000 | 2,9000 | 2.787 |
04. März 2024 | 2,8600 | 2,8800 | 2,8000 | 2,8600 | 2,8600 | 8.309 |
01. März 2024 | 2,8800 | 2,8800 | 2,8200 | 2,8200 | 2,8200 | 91 |
29. Feb. 2024 | 2,8400 | 2,8800 | 2,8200 | 2,8800 | 2,8800 | 880 |
28. Feb. 2024 | 2,9800 | 2,9800 | 2,7600 | 2,8600 | 2,8600 | 3.873 |
27. Feb. 2024 | 2,8800 | 3,0000 | 2,8200 | 2,9400 | 2,9400 | 8.987 |
26. Feb. 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8400 | 2,8400 | 4.020 |
23. Feb. 2024 | 2,9600 | 2,9600 | 2,8200 | 2,9000 | 2,9000 | 3.901 |
22. Feb. 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 4.157 |
21. Feb. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
20. Feb. 2024 | 3,0000 | 3,0000 | 2,9600 | 3,0000 | 3,0000 | 9.848 |
19. Feb. 2024 | 2,9600 | 3,0000 | 2,9600 | 3,0000 | 3,0000 | 6.050 |
16. Feb. 2024 | 2,9600 | 3,0400 | 2,9400 | 3,0200 | 3,0200 | 5.240 |
15. Feb. 2024 | 3,0000 | 3,0200 | 2,9600 | 3,0200 | 3,0200 | 5.570 |
14. Feb. 2024 | 2,9600 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 6.725 |
13. Feb. 2024 | 2,8600 | 2,8800 | 2,8600 | 2,8800 | 2,8800 | 350 |
12. Feb. 2024 | 2,8400 | 2,9600 | 2,8400 | 2,9400 | 2,9400 | 1.312 |
09. Feb. 2024 | 2,9000 | 2,9800 | 2,9000 | 2,9000 | 2,9000 | 3.735 |
08. Feb. 2024 | 3,0000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 8.185 |
07. Feb. 2024 | 3,0400 | 3,0400 | 3,0000 | 3,0200 | 3,0200 | 3.272 |
06. Feb. 2024 | 3,0000 | 3,0200 | 3,0000 | 3,0000 | 3,0000 | 2.915 |
05. Feb. 2024 | 3,1400 | 3,1600 | 3,0200 | 3,0600 | 3,0600 | 14.250 |
02. Feb. 2024 | 3,0600 | 3,1200 | 3,0600 | 3,1200 | 3,1200 | 951 |
01. Feb. 2024 | 3,0800 | 3,1400 | 3,0600 | 3,0600 | 3,0600 | 1.898 |
31. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
30. Jan. 2024 | 3,2600 | 3,2600 | 3,1400 | 3,1400 | 3,1400 | 200 |
29. Jan. 2024 | 3,1200 | 3,1800 | 3,1200 | 3,1800 | 3,1800 | 2.100 |
26. Jan. 2024 | 3,1800 | 3,3000 | 3,1200 | 3,1200 | 3,1200 | 13.202 |
25. Jan. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1 |
24. Jan. 2024 | 3,1200 | 3,1800 | 3,0800 | 3,0800 | 3,0800 | 9.414 |
23. Jan. 2024 | 3,1400 | 3,1400 | 3,0600 | 3,0600 | 3,0600 | 7.738 |
22. Jan. 2024 | 3,1200 | 3,1400 | 3,0200 | 3,0800 | 3,0800 | 3.290 |
19. Jan. 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0800 | 3,0800 | 1.779 |
18. Jan. 2024 | 3,1200 | 3,1200 | 3,0200 | 3,0200 | 3,0200 | 1.623 |
17. Jan. 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | 2.000 |
16. Jan. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 200 |
15. Jan. 2024 | 3,2200 | 3,2200 | 3,1600 | 3,1600 | 3,1600 | 2.573 |
12. Jan. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
11. Jan. 2024 | 3,2000 | 3,2200 | 3,1400 | 3,1600 | 3,1600 | 5.435 |
10. Jan. 2024 | 3,2600 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 2.271 |
09. Jan. 2024 | 3,3200 | 3,3600 | 3,3200 | 3,3600 | 3,3600 | 1 |
08. Jan. 2024 | 3,3600 | 3,3800 | 3,3200 | 3,3400 | 3,3400 | 1.776 |
05. Jan. 2024 | 3,4400 | 3,4400 | 3,4000 | 3,4000 | 3,4000 | 309 |
04. Jan. 2024 | 3,3600 | 3,4600 | 3,3600 | 3,4400 | 3,4400 | 3.841 |
03. Jan. 2024 | 3,4600 | 3,4600 | 3,2200 | 3,3400 | 3,3400 | 6.446 |
02. Jan. 2024 | 3,3600 | 3,4800 | 3,3600 | 3,4800 | 3,4800 | 3.532 |
29. Dez. 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
28. Dez. 2023 | 3,2000 | 3,2400 | 3,2000 | 3,2000 | 3,2000 | 29.024 |
27. Dez. 2023 | 3,2400 | 3,2400 | 3,1400 | 3,2000 | 3,2000 | 4.737 |
22. Dez. 2023 | 3,2400 | 3,2400 | 3,1800 | 3,1800 | 3,1800 | 3.000 |
21. Dez. 2023 | 3,1200 | 3,1800 | 3,1200 | 3,1800 | 3,1800 | 1 |
20. Dez. 2023 | 3,3000 | 3,3000 | 3,1600 | 3,2000 | 3,2000 | 2.500 |
19. Dez. 2023 | 3,1400 | 3,3000 | 3,1400 | 3,2200 | 3,2200 | 7.481 |
18. Dez. 2023 | 3,1800 | 3,2200 | 3,0400 | 3,2200 | 3,2200 | 18.538 |
15. Dez. 2023 | 3,1800 | 3,2400 | 3,1800 | 3,1800 | 3,1800 | 13.688 |
14. Dez. 2023 | 3,1800 | 3,1800 | 3,1000 | 3,1800 | 3,1800 | 2.756 |
13. Dez. 2023 | 3,2000 | 3,2000 | 3,0400 | 3,1400 | 3,1400 | 20.165 |
12. Dez. 2023 | 3,2200 | 3,4000 | 3,1600 | 3,2400 | 3,2400 | 11.277 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...