Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Juni 2024 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | 10 |
05. Juni 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
04. Juni 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
03. Juni 2024 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | - |
31. Mai 2024 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | - |
30. Mai 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
29. Mai 2024 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | - |
28. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
27. Mai 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
24. Mai 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
23. Mai 2024 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | - |
22. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
21. Mai 2024 | 2,2790 | 2,3050 | 2,2790 | 2,3050 | 2,3050 | 10 |
20. Mai 2024 | 2,2980 | 2,2980 | 2,2980 | 2,2980 | 2,2980 | - |
17. Mai 2024 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | - |
16. Mai 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | - |
15. Mai 2024 | 2,2070 | 2,2070 | 2,2070 | 2,2070 | 2,2070 | - |
14. Mai 2024 | 2,1890 | 2,2090 | 2,1890 | 2,2090 | 2,2090 | 40 |
13. Mai 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
10. Mai 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
09. Mai 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
08. Mai 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
07. Mai 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
06. Mai 2024 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | - |
03. Mai 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
02. Mai 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
30. Apr. 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
29. Apr. 2024 | 2,1780 | 2,2010 | 2,1780 | 2,2010 | 2,2010 | 3.200 |
26. Apr. 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | - |
25. Apr. 2024 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | - |
24. Apr. 2024 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | - |
23. Apr. 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | - |
22. Apr. 2024 | 2,2630 | 2,3150 | 2,2630 | 2,3150 | 2,3150 | 25 |
19. Apr. 2024 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | - |
18. Apr. 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
17. Apr. 2024 | 2,1770 | 2,2010 | 2,1770 | 2,2010 | 2,2010 | 135 |
16. Apr. 2024 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | - |
15. Apr. 2024 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | - |
12. Apr. 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
11. Apr. 2024 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | - |
11. Apr. 2024 | 0.5 Dividende |
10. Apr. 2024 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | 1,7990 | - |
09. Apr. 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 1,8201 | - |
08. Apr. 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 1,8319 | - |
05. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,8311 | - |
04. Apr. 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 1,8444 | - |
03. Apr. 2024 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | 1,8100 | - |
02. Apr. 2024 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 1,8373 | - |
28. März 2024 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 1,8475 | - |
27. März 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1,8389 | - |
26. März 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 1,8225 | - |
25. März 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 1,8186 | - |
22. März 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 1,7833 | - |
21. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,7685 | - |
20. März 2024 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | 1,7474 | - |
19. März 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 1,7630 | - |
18. März 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 1,7693 | - |
15. März 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 1,7489 | - |
14. März 2024 | 2,1960 | 2,1960 | 2,1960 | 2,1960 | 1,7184 | - |
13. März 2024 | 2,2140 | 2,2140 | 2,2140 | 2,2140 | 1,7325 | - |
12. März 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 1,6918 | - |
11. März 2024 | 2,1490 | 2,1490 | 2,1490 | 2,1490 | 1,6816 | - |
08. März 2024 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | 1,6879 | - |
07. März 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 1,6863 | - |
06. März 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 1,6699 | - |
05. März 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 1,6863 | - |
04. März 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 1,7028 | - |
01. März 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 1,7106 | - |
29. Feb. 2024 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 1,6965 | - |
28. Feb. 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 1,6934 | - |
27. Feb. 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 1,6887 | - |
26. Feb. 2024 | 2,1730 | 2,1730 | 2,1730 | 2,1730 | 1,7004 | - |
23. Feb. 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 1,7106 | - |
22. Feb. 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 1,7098 | - |
21. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 1,7294 | - |
20. Feb. 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 1,7028 | - |
19. Feb. 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 1,6785 | - |
16. Feb. 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 1,7043 | - |
15. Feb. 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 1,6785 | - |
14. Feb. 2024 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 1,6691 | - |
13. Feb. 2024 | 2,1550 | 2,1740 | 2,1550 | 2,1740 | 1,7012 | 1.363 |
12. Feb. 2024 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 1,6691 | - |
09. Feb. 2024 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | 1,6879 | - |
08. Feb. 2024 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | 1,7207 | - |
07. Feb. 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 1,7481 | - |
06. Feb. 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 1,7411 | - |
05. Feb. 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 1,7693 | - |
02. Feb. 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 1,8123 | - |
02. Feb. 2024 | 0.5 Dividende |
01. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,4555 | - |
31. Jan. 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 1,4333 | - |
30. Jan. 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 1,4401 | - |
29. Jan. 2024 | 2,3580 | 2,3830 | 2,3580 | 2,3830 | 1,4697 | 100 |
26. Jan. 2024 | 2,3570 | 2,3570 | 2,2860 | 2,2860 | 1,4098 | 151 |
25. Jan. 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 1,4462 | - |
24. Jan. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1,4616 | - |
23. Jan. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1,4493 | - |
22. Jan. 2024 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | 1,4542 | - |
19. Jan. 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 1,4567 | - |
18. Jan. 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | 1,4629 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...