Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Apr. 2024 | 3,0600 | 3,1500 | 3,0600 | 3,1500 | 3,1500 | 500 |
17. Apr. 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 1.000 |
16. Apr. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
15. Apr. 2024 | 3,5200 | 3,5200 | 3,4400 | 3,4500 | 3,4500 | 4.000 |
12. Apr. 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 1.000 |
11. Apr. 2024 | 4,0000 | 4,0500 | 4,0000 | 4,0000 | 4,0000 | 3.800 |
11. Apr. 2024 | 2.052 Dividende |
10. Apr. 2024 | 5,4800 | 6,3500 | 5,2300 | 6,3500 | 4,2980 | 1.000 |
09. Apr. 2024 | 5,1500 | 5,3200 | 5,1500 | 5,3200 | 3,6008 | 5.200 |
08. Apr. 2024 | 5,0200 | 5,1500 | 5,0200 | 5,1500 | 3,4858 | 1.300 |
05. Apr. 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 3,4046 | 100 |
04. Apr. 2024 | 4,7200 | 4,7400 | 4,7200 | 4,7400 | 3,2083 | 900 |
03. Apr. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 2,4705 | - |
02. Apr. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 2,4705 | - |
01. Apr. 2024 | 3,9900 | 4,1000 | 3,6500 | 3,6500 | 2,4705 | 3.300 |
28. März 2024 | 3,5000 | 3,6500 | 3,5000 | 3,6500 | 2,4705 | 1.300 |
27. März 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2,2065 | - |
26. März 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2,2065 | - |
25. März 2024 | 3,2900 | 3,2900 | 3,2600 | 3,2600 | 2,2065 | 900 |
22. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | - |
21. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | - |
20. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | - |
19. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | - |
18. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | 100 |
15. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | - |
14. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | - |
13. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | - |
12. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | - |
11. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | - |
08. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | - |
07. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | 100 |
06. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | - |
05. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | 400 |
04. März 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 2,2539 | 100 |
01. März 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 2,2539 | - |
29. Feb. 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 2,2539 | - |
28. Feb. 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 2,2539 | - |
27. Feb. 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 2,2539 | 200 |
26. Feb. 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 2,2404 | - |
23. Feb. 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 2,2404 | - |
22. Feb. 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 2,2404 | - |
21. Feb. 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 2,2404 | - |
20. Feb. 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 2,2404 | - |
16. Feb. 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 2,2404 | - |
15. Feb. 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 2,2404 | - |
14. Feb. 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 2,2404 | - |
13. Feb. 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 2,2404 | 100 |
12. Feb. 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | - |
09. Feb. 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | - |
08. Feb. 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2,1727 | 100 |
07. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,1659 | - |
06. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,1659 | - |
05. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,1659 | - |
02. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,1659 | - |
01. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,1659 | - |
31. Jan. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,1659 | 700 |
30. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,1321 | - |
29. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,1321 | - |
26. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,1321 | - |
25. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,1321 | - |
24. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,1321 | - |
23. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,1321 | - |
22. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,1321 | - |
19. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,1321 | - |
18. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,1321 | 100 |
17. Jan. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 2,3351 | - |
16. Jan. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 2,3351 | - |
15. Jan. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 2,3351 | - |
12. Jan. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 2,3351 | - |
11. Jan. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 2,3351 | - |
10. Jan. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 2,3351 | - |
09. Jan. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 2,3351 | - |
08. Jan. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 2,3351 | - |
05. Jan. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 2,3351 | - |
04. Jan. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 2,3351 | - |
03. Jan. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 2,3351 | - |
02. Jan. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 2,3351 | - |
29. Dez. 2023 | 3,2000 | 3,4500 | 3,2000 | 3,4500 | 2,3351 | 400 |
28. Dez. 2023 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 2,1592 | - |
27. Dez. 2023 | 3,4500 | 3,4500 | 3,1900 | 3,1900 | 2,1592 | 400 |
22. Dez. 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,1321 | - |
21. Dez. 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,1321 | 200 |
20. Dez. 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,4637 | - |
19. Dez. 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,4637 | 100 |
18. Dez. 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,1388 | - |
15. Dez. 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,1388 | - |
14. Dez. 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,1388 | - |
13. Dez. 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,1388 | - |
12. Dez. 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,1388 | - |
11. Dez. 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,1388 | - |
08. Dez. 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,1388 | - |
07. Dez. 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,1388 | - |
06. Dez. 2023 | 3,9000 | 3,9000 | 3,1600 | 3,1600 | 2,1388 | 500 |
05. Dez. 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 2,6329 | - |
04. Dez. 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 2,6329 | - |
01. Dez. 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 2,6329 | - |
30. Nov. 2023 | 3,6000 | 3,8900 | 3,6000 | 3,8900 | 2,6329 | 1.100 |
29. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,4367 | - |
28. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,4367 | - |
27. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,4367 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...