Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Juni 2024 | 2,4000 | 2,4000 | 2,2600 | 2,3300 | 2,3300 | 12.000 |
20. Juni 2024 | 2,2700 | 2,4000 | 2,2500 | 2,2900 | 2,2900 | 20.700 |
18. Juni 2024 | 2,3500 | 2,5200 | 2,1900 | 2,2900 | 2,2900 | 83.200 |
17. Juni 2024 | 2,4550 | 2,6040 | 2,2300 | 2,3300 | 2,3300 | 46.000 |
14. Juni 2024 | 2,5500 | 2,6500 | 2,3400 | 2,4200 | 2,4200 | 49.700 |
13. Juni 2024 | 2,3300 | 2,7300 | 2,3200 | 2,6300 | 2,6300 | 222.500 |
12. Juni 2024 | 2,4600 | 2,5900 | 2,3500 | 2,3800 | 2,3800 | 80.100 |
11. Juni 2024 | 2,2800 | 2,4100 | 2,2800 | 2,3400 | 2,3400 | 10.600 |
10. Juni 2024 | 2,3100 | 2,4550 | 2,2900 | 2,2900 | 2,2900 | 31.200 |
07. Juni 2024 | 2,5100 | 2,5320 | 2,3400 | 2,4000 | 2,4000 | 37.300 |
06. Juni 2024 | 2,3580 | 2,6300 | 2,1800 | 2,5600 | 2,5600 | 119.900 |
05. Juni 2024 | 2,4100 | 2,4950 | 2,3200 | 2,3700 | 2,3700 | 59.500 |
04. Juni 2024 | 2,5200 | 2,5400 | 2,2800 | 2,4800 | 2,4800 | 104.200 |
03. Juni 2024 | 2,6200 | 2,7700 | 2,5190 | 2,5600 | 2,5600 | 170.700 |
31. Mai 2024 | 2,8700 | 2,8900 | 2,5900 | 2,6000 | 2,6000 | 219.400 |
30. Mai 2024 | 3,3100 | 3,4900 | 2,7200 | 2,9200 | 2,9200 | 699.100 |
29. Mai 2024 | 2,8400 | 3,3500 | 2,7700 | 3,2900 | 3,2900 | 766.700 |
28. Mai 2024 | 3,0400 | 3,2900 | 2,9900 | 3,1100 | 3,1100 | 315.900 |
24. Mai 2024 | 3,3900 | 3,8300 | 2,7200 | 3,1800 | 3,1800 | 12.670.800 |
23. Mai 2024 | 2,9800 | 3,0800 | 2,6300 | 2,6900 | 2,6900 | 147.600 |
22. Mai 2024 | 3,0800 | 3,3900 | 2,9900 | 2,9900 | 2,9900 | 177.200 |
21. Mai 2024 | 3,0800 | 3,3900 | 2,8700 | 3,2100 | 3,2100 | 520.200 |
20. Mai 2024 | 3,0300 | 3,5800 | 2,9300 | 3,1800 | 3,1800 | 663.000 |
17. Mai 2024 | 2,7600 | 3,1500 | 2,7200 | 2,9200 | 2,9200 | 321.700 |
16. Mai 2024 | 3,2700 | 3,4250 | 2,5400 | 2,7800 | 2,7800 | 330.100 |
15. Mai 2024 | 3,0500 | 3,7700 | 2,8200 | 3,4800 | 3,4800 | 900.200 |
14. Mai 2024 | 3,7000 | 4,2500 | 2,8400 | 3,1900 | 3,1900 | 1.057.500 |
14. Mai 2024 | 1:5 Aktiensplit |
13. Mai 2024 | 3,2000 | 3,3450 | 2,9050 | 3,1750 | 3,1750 | 268.560 |
10. Mai 2024 | 2,5500 | 2,8700 | 2,4850 | 2,8000 | 2,8000 | 92.380 |
09. Mai 2024 | 2,4850 | 2,6000 | 2,4000 | 2,5200 | 2,5200 | 37.680 |
08. Mai 2024 | 2,4500 | 2,5500 | 2,4500 | 2,5050 | 2,5050 | 19.100 |
07. Mai 2024 | 2,5600 | 2,5650 | 2,4500 | 2,4650 | 2,4650 | 27.120 |
06. Mai 2024 | 2,5350 | 2,6450 | 2,5000 | 2,5500 | 2,5500 | 11.720 |
03. Mai 2024 | 2,6450 | 2,7000 | 2,5000 | 2,5900 | 2,5900 | 37.300 |
02. Mai 2024 | 2,7000 | 2,7450 | 2,5050 | 2,6500 | 2,6500 | 33.860 |
01. Mai 2024 | 2,7400 | 2,7400 | 2,5500 | 2,5800 | 2,5800 | 14.880 |
30. Apr. 2024 | 2,7000 | 2,7050 | 2,5500 | 2,6500 | 2,6500 | 14.520 |
29. Apr. 2024 | 2,4950 | 2,8250 | 2,4600 | 2,7000 | 2,7000 | 64.640 |
26. Apr. 2024 | 2,3600 | 2,5550 | 2,3600 | 2,5000 | 2,5000 | 42.140 |
25. Apr. 2024 | 2,5000 | 2,5850 | 2,3500 | 2,3600 | 2,3600 | 67.500 |
24. Apr. 2024 | 2,4000 | 2,6650 | 2,3250 | 2,5000 | 2,5000 | 51.680 |
23. Apr. 2024 | 3,0150 | 3,2000 | 2,2750 | 2,5500 | 2,5500 | 199.860 |
22. Apr. 2024 | 3,2000 | 3,5550 | 3,0700 | 3,4500 | 3,4500 | 122.240 |
19. Apr. 2024 | 3,5000 | 3,7500 | 3,0300 | 3,7500 | 3,7500 | 432.440 |
18. Apr. 2024 | 7,3500 | 7,4000 | 3,5000 | 4,0000 | 4,0000 | 11.733.180 |
17. Apr. 2024 | 2,2900 | 2,4400 | 2,1500 | 2,4250 | 2,4250 | 2.311.320 |
16. Apr. 2024 | 2,2000 | 2,3550 | 2,1500 | 2,2550 | 2,2550 | 10.780 |
15. Apr. 2024 | 2,4950 | 2,5500 | 2,3550 | 2,3550 | 2,3550 | 13.840 |
12. Apr. 2024 | 2,2950 | 2,6400 | 2,2850 | 2,5200 | 2,5200 | 11.340 |
11. Apr. 2024 | 2,3600 | 2,5000 | 2,3600 | 2,3800 | 2,3800 | 7.640 |
10. Apr. 2024 | 2,4450 | 2,6500 | 2,4050 | 2,6400 | 2,6400 | 35.180 |
09. Apr. 2024 | 2,2000 | 2,5200 | 2,2000 | 2,4400 | 2,4400 | 36.940 |
08. Apr. 2024 | 2,1800 | 2,3650 | 2,1700 | 2,2700 | 2,2700 | 23.860 |
05. Apr. 2024 | 2,2400 | 2,2500 | 2,1750 | 2,2500 | 2,2500 | 8.960 |
04. Apr. 2024 | 2,0900 | 2,2450 | 2,0550 | 2,2450 | 2,2450 | 10.580 |
03. Apr. 2024 | 2,2450 | 2,2450 | 2,0500 | 2,1500 | 2,1500 | 5.120 |
02. Apr. 2024 | 2,2450 | 2,2450 | 2,1150 | 2,2350 | 2,2350 | 6.400 |
01. Apr. 2024 | 2,3000 | 2,3500 | 2,0550 | 2,1500 | 2,1500 | 6.400 |
28. März 2024 | 2,1500 | 2,3500 | 2,1500 | 2,1500 | 2,1500 | 5.300 |
27. März 2024 | 2,1500 | 2,3500 | 2,1000 | 2,2800 | 2,2800 | 8.800 |
26. März 2024 | 2,5000 | 2,5450 | 2,0050 | 2,2450 | 2,2450 | 51.880 |
25. März 2024 | 2,6500 | 2,6500 | 2,5000 | 2,5050 | 2,5050 | 1.240 |
22. März 2024 | 2,6000 | 2,6500 | 2,5350 | 2,5350 | 2,5350 | 5.020 |
21. März 2024 | 2,6350 | 2,7050 | 2,5650 | 2,5700 | 2,5700 | 3.140 |
20. März 2024 | 2,5550 | 2,6400 | 2,5550 | 2,5550 | 2,5550 | 2.660 |
19. März 2024 | 2,5600 | 2,7500 | 2,5500 | 2,5500 | 2,5500 | 7.100 |
18. März 2024 | 2,7500 | 2,7500 | 2,5500 | 2,6500 | 2,6500 | 6.820 |
15. März 2024 | 2,6650 | 2,7700 | 2,5850 | 2,6700 | 2,6700 | 3.920 |
14. März 2024 | 2,7000 | 2,7950 | 2,5850 | 2,6100 | 2,6100 | 9.120 |
13. März 2024 | 2,8000 | 2,8500 | 2,6550 | 2,7000 | 2,7000 | 7.500 |
12. März 2024 | 2,8050 | 3,0000 | 2,7500 | 2,8150 | 2,8150 | 5.640 |
11. März 2024 | 2,8050 | 2,9500 | 2,7500 | 2,8050 | 2,8050 | 7.160 |
08. März 2024 | 2,8000 | 3,0000 | 2,7050 | 2,7050 | 2,7050 | 16.920 |
07. März 2024 | 2,7500 | 2,9000 | 2,6500 | 2,8250 | 2,8250 | 33.740 |
06. März 2024 | 2,7150 | 2,7150 | 2,6000 | 2,6500 | 2,6500 | 8.920 |
05. März 2024 | 2,7650 | 2,7650 | 2,5500 | 2,5600 | 2,5600 | 16.180 |
04. März 2024 | 2,7500 | 2,8650 | 2,6500 | 2,6500 | 2,6500 | 9.060 |
01. März 2024 | 2,7250 | 2,8500 | 2,6500 | 2,6600 | 2,6600 | 14.760 |
29. Feb. 2024 | 2,7850 | 2,8250 | 2,6950 | 2,7950 | 2,7950 | 11.360 |
28. Feb. 2024 | 2,7500 | 2,9250 | 2,6550 | 2,7850 | 2,7850 | 7.840 |
27. Feb. 2024 | 2,7500 | 2,8250 | 2,6500 | 2,7500 | 2,7500 | 14.500 |
26. Feb. 2024 | 2,8000 | 2,8250 | 2,7000 | 2,7000 | 2,7000 | 14.080 |
23. Feb. 2024 | 2,8200 | 2,9450 | 2,7000 | 2,7050 | 2,7050 | 18.220 |
22. Feb. 2024 | 2,9000 | 2,9500 | 2,8000 | 2,9450 | 2,9450 | 13.240 |
21. Feb. 2024 | 3,0800 | 3,1000 | 2,8750 | 2,9800 | 2,9800 | 36.620 |
20. Feb. 2024 | 3,3350 | 3,6700 | 3,0000 | 3,2450 | 3,2450 | 87.740 |
16. Feb. 2024 | 3,4250 | 4,5400 | 2,8500 | 4,2500 | 4,2500 | 1.572.820 |
15. Feb. 2024 | 2,9500 | 3,1300 | 2,6550 | 2,9950 | 2,9950 | 78.860 |
14. Feb. 2024 | 3,1050 | 3,2500 | 2,6600 | 3,1200 | 3,1200 | 503.820 |
13. Feb. 2024 | 2,9000 | 2,9000 | 2,6500 | 2,6500 | 2,6500 | 5.180 |
12. Feb. 2024 | 2,8900 | 2,8900 | 2,6450 | 2,8450 | 2,8450 | 7.580 |
09. Feb. 2024 | 2,9000 | 3,1500 | 2,9000 | 3,1250 | 3,1250 | 10.340 |
08. Feb. 2024 | 3,0000 | 3,2500 | 2,6250 | 3,1150 | 3,1150 | 58.740 |
07. Feb. 2024 | 2,6450 | 2,7500 | 2,5750 | 2,7500 | 2,7500 | 34.880 |
06. Feb. 2024 | 2,6000 | 2,6400 | 2,5550 | 2,6250 | 2,6250 | 2.980 |
05. Feb. 2024 | 2,6950 | 2,6950 | 2,6050 | 2,6150 | 2,6150 | 4.060 |
02. Feb. 2024 | 2,8500 | 2,8500 | 2,5550 | 2,7600 | 2,7600 | 3.720 |
01. Feb. 2024 | 2,8650 | 2,8650 | 2,6500 | 2,8250 | 2,8250 | 4.300 |
31. Jan. 2024 | 2,9000 | 2,9000 | 2,7000 | 2,7000 | 2,7000 | 5.140 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...