Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
23. Mai 2024 | 1,7700 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | 978 |
22. Mai 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
21. Mai 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7800 | 1,7800 | 2 |
20. Mai 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
17. Mai 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
16. Mai 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
15. Mai 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
14. Mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
13. Mai 2024 | 1,8200 | 1,8600 | 1,8200 | 1,8600 | 1,8600 | 1.108 |
10. Mai 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
09. Mai 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
08. Mai 2024 | 1,7800 | 1,8400 | 1,7800 | 1,8400 | 1,8400 | 100 |
07. Mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
06. Mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
03. Mai 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
02. Mai 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
30. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
29. Apr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
26. Apr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
25. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
24. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
23. Apr. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
22. Apr. 2024 | 1,5700 | 1,6400 | 1,5700 | 1,6400 | 1,6400 | 175 |
19. Apr. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
18. Apr. 2024 | 1,5900 | 1,6200 | 1,5900 | 1,6200 | 1,6200 | 4.018 |
17. Apr. 2024 | 1,5900 | 1,6100 | 1,5900 | 1,6100 | 1,6100 | 2.009 |
16. Apr. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
15. Apr. 2024 | 1,6200 | 1,7000 | 1,6200 | 1,7000 | 1,7000 | 75 |
12. Apr. 2024 | 1,6300 | 1,6800 | 1,6300 | 1,6800 | 1,6800 | 3.000 |
11. Apr. 2024 | 1,6400 | 1,6600 | 1,6400 | 1,6600 | 1,6600 | 500 |
10. Apr. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
09. Apr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
08. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
05. Apr. 2024 | 1,6200 | 1,6500 | 1,6200 | 1,6500 | 1,6500 | 102 |
04. Apr. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
03. Apr. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
02. Apr. 2024 | 1,6300 | 1,7300 | 1,6300 | 1,7300 | 1,7300 | 2.750 |
28. März 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
27. März 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,6500 | 250 |
26. März 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
25. März 2024 | 1,6800 | 1,7300 | 1,6800 | 1,7300 | 1,7300 | 250 |
22. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
21. März 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
20. März 2024 | 1,6400 | 1,6600 | 1,6400 | 1,6600 | 1,6600 | 1.475 |
19. März 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
18. März 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 606 |
15. März 2024 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | 6.880 |
14. März 2024 | 1,6300 | 1,6800 | 1,6300 | 1,6800 | 1,6800 | 714 |
14. März 2024 | 0.073 Dividende |
13. März 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7170 | - |
12. März 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,6882 | - |
11. März 2024 | 1,7700 | 1,8200 | 1,7700 | 1,8200 | 1,7458 | 120 |
08. März 2024 | 1,7700 | 1,8300 | 1,7700 | 1,8300 | 1,7554 | 2.500 |
07. März 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,6978 | - |
06. März 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,6978 | - |
05. März 2024 | 1,7700 | 1,7700 | 1,7600 | 1,7600 | 1,6882 | 21.000 |
04. März 2024 | 1,8000 | 1,8300 | 1,8000 | 1,8300 | 1,7554 | 2.000 |
01. März 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7458 | - |
29. Feb. 2024 | 1,7800 | 1,8200 | 1,7800 | 1,8100 | 1,7362 | 7.769 |
28. Feb. 2024 | 1,8100 | 1,8800 | 1,8100 | 1,8800 | 1,8033 | 250 |
27. Feb. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7937 | - |
26. Feb. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8225 | - |
23. Feb. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8225 | - |
22. Feb. 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9700 | 1,8897 | 250 |
21. Feb. 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7650 | - |
20. Feb. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,7841 | - |
19. Feb. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8225 | 143 |
16. Feb. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8033 | - |
15. Feb. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7937 | - |
14. Feb. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7937 | - |
13. Feb. 2024 | 1,9200 | 1,9500 | 1,9200 | 1,9500 | 1,8705 | 2.596 |
12. Feb. 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8129 | - |
09. Feb. 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8129 | - |
08. Feb. 2024 | 1,8700 | 1,9500 | 1,8700 | 1,9500 | 1,8705 | 1.000 |
07. Feb. 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8129 | - |
06. Feb. 2024 | 1,9400 | 1,9700 | 1,8900 | 1,8900 | 1,8129 | 16.760 |
05. Feb. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8609 | - |
02. Feb. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8609 | - |
01. Feb. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,8801 | - |
31. Jan. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8705 | - |
30. Jan. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8705 | - |
29. Jan. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9568 | - |
26. Jan. 2024 | 1,9900 | 2,1000 | 1,9900 | 2,1000 | 2,0144 | 250 |
25. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9376 | - |
24. Jan. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9088 | - |
23. Jan. 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,0144 | 220 |
22. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9760 | - |
19. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,9952 | - |
18. Jan. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9088 | - |
17. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9184 | - |
16. Jan. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,8801 | - |
15. Jan. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8993 | - |
12. Jan. 2024 | 1,9900 | 1,9900 | 1,9800 | 1,9800 | 1,8993 | - |
11. Jan. 2024 | 1,9600 | 1,9900 | 1,9600 | 1,9800 | 1,8993 | 5.195 |
10. Jan. 2024 | 1,9600 | 2,0400 | 1,9600 | 2,0400 | 1,9568 | 250 |
09. Jan. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9088 | - |
08. Jan. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,8801 | 406 |
05. Jan. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9088 | - |
04. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,8897 | - |
03. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9184 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...