Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 200 |
07. Mai 2024 | 2,1440 | 2,1670 | 2,1440 | 2,1670 | 2,1670 | 200 |
06. Mai 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | - |
03. Mai 2024 | 2,1310 | 2,1540 | 2,1310 | 2,1540 | 2,1540 | 70 |
02. Mai 2024 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | - |
30. Apr. 2024 | 2,1780 | 2,1780 | 2,1460 | 2,1460 | 2,1460 | 740 |
29. Apr. 2024 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | - |
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 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | - |
19. Apr. 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
18. Apr. 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
17. Apr. 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
16. Apr. 2024 | 2,2060 | 2,2060 | 2,2060 | 2,2060 | 2,2060 | - |
15. Apr. 2024 | 2,2310 | 2,2610 | 2,2310 | 2,2610 | 2,2610 | 534 |
12. Apr. 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
11. Apr. 2024 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | - |
11. Apr. 2024 | 0.5 Dividende |
10. Apr. 2024 | 2,3000 | 2,3000 | 2,2810 | 2,2810 | 1,7810 | 150 |
09. Apr. 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 1,8169 | - |
08. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,8271 | - |
05. Apr. 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 1,8302 | - |
04. Apr. 2024 | 2,3570 | 2,3940 | 2,3570 | 2,3940 | 1,8692 | 2.090 |
03. Apr. 2024 | 2,3140 | 2,3680 | 2,3140 | 2,3680 | 1,8489 | 10.000 |
02. Apr. 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 1,8325 | - |
28. März 2024 | 2,3630 | 2,3630 | 2,3550 | 2,3550 | 1,8388 | 302 |
27. März 2024 | 2,3510 | 2,3730 | 2,3510 | 2,3730 | 1,8528 | 3.400 |
26. März 2024 | 2,3500 | 2,3500 | 2,3490 | 2,3490 | 1,8341 | 500 |
25. März 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 1,8146 | - |
22. März 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 1,7787 | - |
21. März 2024 | 2,2590 | 2,3180 | 2,2590 | 2,3180 | 1,8099 | 11.000 |
20. März 2024 | 2,2330 | 2,2570 | 2,2330 | 2,2340 | 1,7443 | 267 |
19. März 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 1,7599 | - |
18. März 2024 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | 1,7677 | 500 |
15. März 2024 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 1,7459 | - |
14. März 2024 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 1,7154 | - |
13. März 2024 | 2,1900 | 2,2130 | 2,1850 | 2,1850 | 1,7060 | 4.576 |
12. März 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 1,6881 | - |
11. März 2024 | 2,1490 | 2,1490 | 2,1490 | 2,1490 | 1,6779 | - |
08. März 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 1,6834 | - |
07. März 2024 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | 1,6803 | - |
06. März 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 1,6662 | - |
05. März 2024 | 2,1380 | 2,1380 | 2,1330 | 2,1330 | 1,6654 | 1.038 |
04. März 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 1,6990 | - |
01. März 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 1,7076 | - |
29. Feb. 2024 | 2,1660 | 2,1800 | 2,1660 | 2,1800 | 1,7021 | 541 |
28. Feb. 2024 | 2,1630 | 2,1630 | 2,1630 | 2,1630 | 1,6889 | - |
27. Feb. 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 1,6850 | - |
26. Feb. 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 1,6982 | - |
23. Feb. 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 1,7076 | - |
22. Feb. 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 1,7060 | - |
21. Feb. 2024 | 2,2110 | 2,2110 | 2,2110 | 2,2110 | 1,7263 | 30 |
20. Feb. 2024 | 2,1750 | 2,2320 | 2,1750 | 2,2320 | 1,7427 | 757 |
19. Feb. 2024 | 2,1460 | 2,1900 | 2,1460 | 2,1900 | 1,7099 | 2.013 |
16. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,7021 | - |
15. Feb. 2024 | 2,1440 | 2,1770 | 2,1440 | 2,1720 | 1,6959 | 5.890 |
14. Feb. 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 1,6662 | - |
13. Feb. 2024 | 2,1550 | 2,1600 | 2,1550 | 2,1600 | 1,6865 | 4.600 |
12. Feb. 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 1,6662 | - |
09. Feb. 2024 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | 1,6842 | - |
08. Feb. 2024 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | 1,7170 | - |
07. Feb. 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 1,7443 | - |
06. Feb. 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 1,7373 | - |
05. Feb. 2024 | 2,2610 | 2,2830 | 2,2610 | 2,2830 | 1,7826 | 200 |
02. Feb. 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 1,8083 | - |
02. Feb. 2024 | 0.5 Dividende |
01. Feb. 2024 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | 1,4546 | - |
31. Jan. 2024 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | 1,4300 | - |
30. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,4528 | 6.300 |
29. Jan. 2024 | 2,3580 | 2,3670 | 2,3580 | 2,3670 | 1,4571 | 450 |
26. Jan. 2024 | 2,3590 | 2,3590 | 2,2170 | 2,2310 | 1,3734 | 4.003 |
25. Jan. 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 1,4442 | - |
24. Jan. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1,4589 | - |
23. Jan. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1,4466 | - |
22. Jan. 2024 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | 1,4522 | - |
19. Jan. 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 1,4540 | - |
18. Jan. 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | 1,4602 | - |
17. Jan. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 1,4577 | - |
16. Jan. 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 1,4805 | 80 |
15. Jan. 2024 | 2,4150 | 2,4310 | 2,4150 | 2,4310 | 1,4965 | 151 |
12. Jan. 2024 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 1,4842 | - |
11. Jan. 2024 | 2,4080 | 2,4170 | 2,4080 | 2,4170 | 1,4879 | 20 |
10. Jan. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,4897 | - |
09. Jan. 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 1,5063 | - |
08. Jan. 2024 | 2,3710 | 2,4640 | 2,3710 | 2,4640 | 1,5168 | 3.335 |
05. Jan. 2024 | 2,3730 | 2,3790 | 2,3690 | 2,3790 | 1,4645 | 5.098 |
04. Jan. 2024 | 2,3350 | 2,3790 | 2,3350 | 2,3790 | 1,4645 | 430 |
03. Jan. 2024 | 2,3390 | 2,3740 | 2,3390 | 2,3740 | 1,4614 | 3.000 |
02. Jan. 2024 | 2,2820 | 2,3500 | 2,2820 | 2,3500 | 1,4466 | 2.000 |
29. Dez. 2023 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 1,4134 | - |
28. Dez. 2023 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | 1,4226 | - |
27. Dez. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,4158 | - |
22. Dez. 2023 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 1,3875 | - |
21. Dez. 2023 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 1,3986 | - |
20. Dez. 2023 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 1,3863 | - |
19. Dez. 2023 | 2,2690 | 2,2690 | 2,2560 | 2,2560 | 1,3888 | 2.000 |
18. Dez. 2023 | 2,2740 | 2,2980 | 2,2740 | 2,2980 | 1,4146 | 300 |
15. Dez. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,4158 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...