Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|---|---|---|---|---|---|
21. Mai 2024 | 2,8000 | 2,8000 | 2,7400 | 2,7400 | 2,7400 | 33.400 |
20. Mai 2024 | 2,8500 | 2,9000 | 2,8200 | 2,8200 | 2,8200 | 43.700 |
17. Mai 2024 | 2,7800 | 2,8600 | 2,7800 | 2,8600 | 2,8600 | 11.200 |
16. Mai 2024 | 2,6800 | 2,8100 | 2,6800 | 2,8000 | 2,8000 | 42.600 |
15. Mai 2024 | 2,6500 | 2,7100 | 2,6500 | 2,6700 | 2,6700 | 121.800 |
14. Mai 2024 | 2,6200 | 2,6500 | 2,6200 | 2,6400 | 2,6400 | 12.100 |
13. Mai 2024 | 2,6300 | 2,6300 | 2,6100 | 2,6100 | 2,6100 | 39.700 |
10. Mai 2024 | 2,6500 | 2,6600 | 2,6100 | 2,6600 | 2,6600 | 30.600 |
09. Mai 2024 | 2,6800 | 2,6800 | 2,6400 | 2,6400 | 2,6400 | 5.000 |
08. Mai 2024 | - | - | - | - | - | - |
07. Mai 2024 | 2,7000 | 2,7100 | 2,7000 | 2,7100 | 2,7100 | 11.000 |
06. Mai 2024 | - | - | - | - | - | - |
03. Mai 2024 | 2,5800 | 2,5800 | 2,5700 | 2,5700 | 2,5700 | 2.400 |
02. Mai 2024 | 2,5700 | 2,6000 | 2,5700 | 2,5800 | 2,5800 | 10.400 |
30. Apr. 2024 | 2,6000 | 2,6000 | 2,5900 | 2,5900 | 2,5900 | 3.600 |
29. Apr. 2024 | 2,7200 | 2,7300 | 2,5300 | 2,5600 | 2,5600 | 9.000 |
26. Apr. 2024 | 2,7100 | 2,7100 | 2,6900 | 2,6900 | 2,6900 | 18.000 |
25. Apr. 2024 | 2,6500 | 2,6900 | 2,6400 | 2,6800 | 2,6800 | 113.300 |
24. Apr. 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 15.700 |
23. Apr. 2024 | 2,5900 | 2,6000 | 2,5800 | 2,5800 | 2,5800 | 6.000 |
22. Apr. 2024 | 2,6200 | 2,6200 | 2,5600 | 2,5900 | 2,5900 | 57.800 |
19. Apr. 2024 | 2,6600 | 2,6600 | 2,5300 | 2,5300 | 2,5300 | 10.600 |
18. Apr. 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6100 | 2,6100 | 29.200 |
17. Apr. 2024 | 2,7200 | 2,7200 | 2,6600 | 2,6800 | 2,6800 | 68.000 |
16. Apr. 2024 | - | - | - | - | - | - |
15. Apr. 2024 | 2,8300 | 2,8300 | 2,8200 | 2,8200 | 2,8200 | 2.200 |
12. Apr. 2024 | 2,8500 | 2,8700 | 2,8500 | 2,8700 | 2,8700 | 600 |
11. Apr. 2024 | 2,8600 | 2,8800 | 2,8300 | 2,8400 | 2,8400 | 72.300 |
09. Apr. 2024 | 2,7400 | 2,8400 | 2,7300 | 2,8400 | 2,8400 | 92.700 |
08. Apr. 2024 | 2,7000 | 2,7100 | 2,7000 | 2,7100 | 2,7100 | 4.000 |
05. Apr. 2024 | 2,6800 | 2,7000 | 2,6700 | 2,6700 | 2,6700 | 21.900 |
04. Apr. 2024 | 2,7200 | 2,7200 | 2,7000 | 2,7000 | 2,7000 | 60.200 |
03. Apr. 2024 | 2,7900 | 2,7900 | 2,7200 | 2,7200 | 2,7200 | 48.600 |
02. Apr. 2024 | 2,7500 | 2,7600 | 2,7300 | 2,7600 | 2,7600 | 62.000 |
01. Apr. 2024 | 2,7200 | 2,7300 | 2,7100 | 2,7300 | 2,7300 | 32.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |