Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 1,7850 | 1,8100 | 1,7850 | 1,8000 | 1,8000 | 41.200 |
09. Mai 2024 | 1,8450 | 1,8550 | 1,7800 | 1,7800 | 1,7800 | 76.233 |
08. Mai 2024 | 1,7950 | 1,8100 | 1,7500 | 1,8000 | 1,8000 | 78.778 |
07. Mai 2024 | 1,7500 | 1,8050 | 1,7200 | 1,7550 | 1,7550 | 506.011 |
06. Mai 2024 | 1,6500 | 1,7550 | 1,6050 | 1,6500 | 1,6500 | 1.196.628 |
03. Mai 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
02. Mai 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
01. Mai 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6100 | 2,6100 | 5.534 |
30. Apr. 2024 | 2,6600 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 96.718 |
29. Apr. 2024 | 2,6900 | 2,7000 | 2,6400 | 2,6500 | 2,6500 | 21.075 |
26. Apr. 2024 | 2,6600 | 2,6600 | 2,6500 | 2,6500 | 2,6500 | 19.869 |
24. Apr. 2024 | 2,6300 | 2,7200 | 2,6300 | 2,6300 | 2,6300 | 25.846 |
23. Apr. 2024 | 2,6700 | 2,6800 | 2,6100 | 2,6100 | 2,6100 | 11.096 |
22. Apr. 2024 | 2,6500 | 2,7000 | 2,6400 | 2,6400 | 2,6400 | 33.179 |
19. Apr. 2024 | 2,7100 | 2,7200 | 2,6750 | 2,6800 | 2,6800 | 10.907 |
18. Apr. 2024 | 2,6900 | 2,7100 | 2,6850 | 2,7100 | 2,7100 | 11.978 |
17. Apr. 2024 | 2,7200 | 2,7200 | 2,6500 | 2,6500 | 2,6500 | 32.851 |
16. Apr. 2024 | 2,7700 | 2,7700 | 2,7000 | 2,7000 | 2,7000 | 25.177 |
15. Apr. 2024 | 2,7400 | 2,7500 | 2,7300 | 2,7400 | 2,7400 | 15.916 |
12. Apr. 2024 | 2,6500 | 2,8400 | 2,6500 | 2,7000 | 2,7000 | 68.254 |
11. Apr. 2024 | 2,7100 | 2,7600 | 2,6500 | 2,7000 | 2,7000 | 21.986 |
10. Apr. 2024 | 2,7500 | 2,7800 | 2,7000 | 2,7100 | 2,7100 | 28.459 |
09. Apr. 2024 | 2,7700 | 2,7700 | 2,7500 | 2,7500 | 2,7500 | 5.982 |
08. Apr. 2024 | 2,7800 | 2,8200 | 2,7600 | 2,7800 | 2,7800 | 32.472 |
05. Apr. 2024 | 2,8300 | 2,8800 | 2,7800 | 2,7800 | 2,7800 | 22.108 |
04. Apr. 2024 | 2,7900 | 2,8100 | 2,7700 | 2,7800 | 2,7800 | 21.691 |
03. Apr. 2024 | 2,8000 | 2,8300 | 2,7800 | 2,7900 | 2,7900 | 54.638 |
02. Apr. 2024 | 2,8800 | 2,9200 | 2,8000 | 2,8100 | 2,8100 | 34.731 |
28. März 2024 | 2,8800 | 2,9000 | 2,8700 | 2,8900 | 2,8900 | 53.453 |
27. März 2024 | 2,8000 | 2,8900 | 2,8000 | 2,8600 | 2,8600 | 37.548 |
26. März 2024 | 2,8700 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | 24.659 |
25. März 2024 | 2,8800 | 2,9500 | 2,8500 | 2,9000 | 2,9000 | 32.530 |
22. März 2024 | 2,9000 | 2,9300 | 2,8000 | 2,9000 | 2,9000 | 57.427 |
21. März 2024 | 2,9300 | 2,9600 | 2,9000 | 2,9400 | 2,9400 | 82.447 |
21. März 2024 | 0.041322 Dividende |
20. März 2024 | 3,0300 | 3,0500 | 2,8600 | 2,8600 | 2,8187 | 55.784 |
19. März 2024 | 3,0600 | 3,0900 | 2,7600 | 3,0000 | 2,9567 | 43.508 |
18. März 2024 | 3,0700 | 3,0900 | 3,0500 | 3,0600 | 3,0158 | 23.835 |
15. März 2024 | 3,0800 | 3,0900 | 3,0600 | 3,0800 | 3,0355 | 16.009 |
14. März 2024 | 3,1400 | 3,1700 | 3,1000 | 3,1000 | 3,0552 | 31.541 |
13. März 2024 | 3,1500 | 3,1700 | 3,1500 | 3,1500 | 3,1045 | 14.800 |
12. März 2024 | 3,1500 | 3,1800 | 3,1500 | 3,1800 | 3,1341 | 3.908 |
11. März 2024 | 3,1600 | 3,1700 | 3,1500 | 3,1600 | 3,1143 | 62.829 |
08. März 2024 | 3,1300 | 3,1900 | 3,1300 | 3,1900 | 3,1439 | 36.049 |
07. März 2024 | 3,1000 | 3,1400 | 3,1000 | 3,1400 | 3,0946 | 24.748 |
06. März 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,0749 | 13.923 |
05. März 2024 | 3,1600 | 3,1800 | 3,1100 | 3,1200 | 3,0749 | 58.090 |
04. März 2024 | 3,1800 | 3,1900 | 3,1500 | 3,1650 | 3,1193 | 16.982 |
01. März 2024 | 3,2400 | 3,2400 | 3,1500 | 3,1800 | 3,1341 | 8.646 |
29. Feb. 2024 | 3,1700 | 3,2400 | 3,1400 | 3,2400 | 3,1932 | 40.006 |
28. Feb. 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2800 | 3,2326 | 10.662 |
27. Feb. 2024 | 3,2800 | 3,2800 | 3,1200 | 3,2800 | 3,2326 | 25.576 |
26. Feb. 2024 | 3,1900 | 3,2900 | 3,1900 | 3,2200 | 3,1735 | 11.920 |
23. Feb. 2024 | 3,3200 | 3,3300 | 3,1500 | 3,1900 | 3,1439 | 56.329 |
22. Feb. 2024 | 3,2000 | 3,3200 | 3,2000 | 3,3200 | 3,2720 | 25.238 |
21. Feb. 2024 | 3,1100 | 3,2700 | 3,1100 | 3,2100 | 3,1636 | 79.608 |
20. Feb. 2024 | 3,2700 | 3,2700 | 3,0900 | 3,1400 | 3,0946 | 89.534 |
19. Feb. 2024 | 3,4700 | 3,4800 | 3,3850 | 3,4800 | 3,4297 | 69.491 |
16. Feb. 2024 | 3,4200 | 3,4800 | 3,3800 | 3,4800 | 3,4297 | 26.698 |
15. Feb. 2024 | 3,4100 | 3,4300 | 3,3700 | 3,4200 | 3,3706 | 32.625 |
14. Feb. 2024 | 3,4000 | 3,4500 | 3,3700 | 3,4200 | 3,3706 | 4.793 |
13. Feb. 2024 | 3,4900 | 3,4900 | 3,3550 | 3,4200 | 3,3706 | 48.042 |
12. Feb. 2024 | 3,4800 | 3,4800 | 3,4400 | 3,4800 | 3,4297 | 105.958 |
09. Feb. 2024 | 3,4600 | 3,4900 | 3,4350 | 3,4900 | 3,4396 | 31.060 |
08. Feb. 2024 | 3,4300 | 3,4550 | 3,4300 | 3,4550 | 3,4051 | 10.562 |
07. Feb. 2024 | 3,4400 | 3,4700 | 3,4000 | 3,4200 | 3,3706 | 40.435 |
06. Feb. 2024 | 3,4400 | 3,4400 | 3,3100 | 3,3600 | 3,3115 | 3.027 |
05. Feb. 2024 | 3,4500 | 3,4500 | 3,4400 | 3,4500 | 3,4002 | 10.257 |
02. Feb. 2024 | 3,5000 | 3,5300 | 3,4000 | 3,5000 | 3,4494 | 53.608 |
01. Feb. 2024 | 3,5100 | 3,5700 | 3,4600 | 3,5300 | 3,4790 | 158.018 |
31. Jan. 2024 | 3,4500 | 3,5200 | 3,4400 | 3,5200 | 3,4691 | 248.305 |
30. Jan. 2024 | 3,4200 | 3,4700 | 3,4200 | 3,4700 | 3,4199 | 190.546 |
29. Jan. 2024 | 3,3800 | 3,4400 | 3,3800 | 3,4000 | 3,3509 | 19.920 |
25. Jan. 2024 | 3,4200 | 3,4300 | 3,4200 | 3,4300 | 3,3804 | 6.433 |
24. Jan. 2024 | 3,4500 | 3,4600 | 3,4200 | 3,4200 | 3,3706 | 10.903 |
23. Jan. 2024 | 3,3700 | 3,4300 | 3,3700 | 3,3900 | 3,3410 | 7.951 |
22. Jan. 2024 | 3,3700 | 3,4500 | 3,3700 | 3,3700 | 3,3213 | 51.019 |
19. Jan. 2024 | 3,4500 | 3,4600 | 3,4000 | 3,4000 | 3,3509 | 30.121 |
18. Jan. 2024 | 3,4800 | 3,4900 | 3,4500 | 3,4500 | 3,4002 | 2.835 |
17. Jan. 2024 | 3,5500 | 3,5600 | 3,4800 | 3,4800 | 3,4297 | 411.496 |
16. Jan. 2024 | 3,5100 | 3,5500 | 3,5100 | 3,5500 | 3,4987 | 44.834 |
15. Jan. 2024 | 3,5500 | 3,5800 | 3,5000 | 3,5500 | 3,4987 | 22.309 |
12. Jan. 2024 | 3,5600 | 3,6100 | 3,5300 | 3,6100 | 3,5578 | 13.429 |
11. Jan. 2024 | 3,5000 | 3,5500 | 3,5000 | 3,5500 | 3,4987 | 1.626 |
10. Jan. 2024 | 3,4700 | 3,5800 | 3,4700 | 3,5700 | 3,5184 | 1.720 |
09. Jan. 2024 | 3,3900 | 3,6000 | 3,3900 | 3,5700 | 3,5184 | 9.328 |
08. Jan. 2024 | 3,6000 | 3,6000 | 3,3000 | 3,3700 | 3,3213 | 7.959 |
05. Jan. 2024 | 3,5100 | 3,5800 | 3,4900 | 3,5500 | 3,4987 | 35.843 |
04. Jan. 2024 | 3,5000 | 3,5400 | 3,5000 | 3,5100 | 3,4593 | 38.722 |
03. Jan. 2024 | 3,6300 | 3,6300 | 3,5100 | 3,5400 | 3,4889 | 6.743 |
02. Jan. 2024 | 3,6300 | 3,6300 | 3,4400 | 3,6300 | 3,5776 | 6.951 |
29. Dez. 2023 | 3,5000 | 3,6300 | 3,5000 | 3,6300 | 3,5776 | 6.887 |
28. Dez. 2023 | 3,5100 | 3,5600 | 3,4600 | 3,5600 | 3,5086 | 18.209 |
27. Dez. 2023 | 3,5000 | 3,5200 | 3,4800 | 3,5000 | 3,4494 | 13.863 |
22. Dez. 2023 | 3,5200 | 3,5300 | 3,5000 | 3,5000 | 3,4494 | 2.328 |
21. Dez. 2023 | 3,4800 | 3,5700 | 3,4500 | 3,4600 | 3,4100 | 42.815 |
20. Dez. 2023 | 3,4500 | 3,5000 | 3,4300 | 3,4300 | 3,3804 | 33.982 |
19. Dez. 2023 | 3,3600 | 3,4200 | 3,3500 | 3,4000 | 3,3509 | 94.359 |
18. Dez. 2023 | 3,3100 | 3,4100 | 3,3100 | 3,3900 | 3,3410 | 95.135 |
15. Dez. 2023 | 3,3200 | 3,3200 | 3,2250 | 3,3000 | 3,2523 | 61.355 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...