Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juni 2024 | 2,7400 | 2,7400 | 2,6500 | 2,6500 | 2,6500 | 5.008 |
25. Juni 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 23 |
24. Juni 2024 | 2,6900 | 2,7100 | 2,6900 | 2,7100 | 2,7100 | 1.107 |
20. Juni 2024 | 2,5700 | 2,7100 | 2,5700 | 2,7000 | 2,7000 | 7.592 |
19. Juni 2024 | 2,6400 | 2,7700 | 2,6400 | 2,7500 | 2,7500 | 2.161 |
18. Juni 2024 | 2,7000 | 2,7100 | 2,5300 | 2,6600 | 2,6600 | 6.841 |
17. Juni 2024 | 2,6100 | 2,7100 | 2,5600 | 2,7000 | 2,7000 | 7.553 |
14. Juni 2024 | 2,8700 | 2,8700 | 2,5700 | 2,7100 | 2,7100 | 7.130 |
13. Juni 2024 | 2,7700 | 2,8400 | 2,7700 | 2,8200 | 2,8200 | 3.193 |
12. Juni 2024 | 2,8500 | 2,8500 | 2,7700 | 2,8400 | 2,8400 | 2.576 |
11. Juni 2024 | 2,8400 | 2,8800 | 2,8100 | 2,8800 | 2,8800 | 596 |
10. Juni 2024 | 2,8000 | 2,8900 | 2,7800 | 2,8100 | 2,8100 | 1.226 |
07. Juni 2024 | 2,7900 | 2,9000 | 2,7700 | 2,8000 | 2,8000 | 17.515 |
06. Juni 2024 | 2,7700 | 2,8400 | 2,7700 | 2,8400 | 2,8400 | 4.611 |
05. Juni 2024 | 2,8400 | 2,8800 | 2,7800 | 2,7900 | 2,7900 | 7.811 |
04. Juni 2024 | 2,8500 | 2,8900 | 2,8400 | 2,8900 | 2,8900 | 925 |
03. Juni 2024 | 2,9200 | 2,9600 | 2,8400 | 2,9000 | 2,9000 | 5.002 |
31. Mai 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 18 |
30. Mai 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
29. Mai 2024 | 2,9400 | 2,9800 | 2,9100 | 2,9800 | 2,9800 | 410 |
28. Mai 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9900 | 2,9900 | 5.999 |
27. Mai 2024 | 2,9600 | 3,0000 | 2,9100 | 2,9900 | 2,9900 | 2.159 |
24. Mai 2024 | 3,0500 | 3,0500 | 2,9600 | 3,0000 | 3,0000 | 9.165 |
23. Mai 2024 | 3,1000 | 3,1200 | 3,0700 | 3,0700 | 3,0700 | 8.047 |
22. Mai 2024 | 3,2600 | 3,2600 | 3,0800 | 3,1100 | 3,1100 | 1.341 |
21. Mai 2024 | 3,0800 | 3,1500 | 3,0700 | 3,1500 | 3,1500 | 2.800 |
20. Mai 2024 | 3,1000 | 3,3100 | 3,0600 | 3,1100 | 3,1100 | 6.061 |
17. Mai 2024 | 3,3000 | 3,4500 | 3,1400 | 3,2200 | 3,2200 | 13.319 |
16. Mai 2024 | 2,9800 | 3,3000 | 2,8900 | 3,3000 | 3,3000 | 2.561 |
15. Mai 2024 | 2,8500 | 3,1700 | 2,8500 | 2,9900 | 2,9900 | 5.001 |
14. Mai 2024 | 2,8800 | 3,0900 | 2,8800 | 3,0900 | 3,0900 | 5.145 |
13. Mai 2024 | 2,9000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 7.101 |
10. Mai 2024 | 2,7100 | 2,9000 | 2,7100 | 2,9000 | 2,9000 | 4.962 |
08. Mai 2024 | 2,7100 | 2,8500 | 2,7100 | 2,8500 | 2,8500 | 2.750 |
07. Mai 2024 | 2,7100 | 2,7900 | 2,7100 | 2,7900 | 2,7900 | 2.351 |
06. Mai 2024 | 2,6900 | 2,7900 | 2,6900 | 2,7100 | 2,7100 | 7.854 |
03. Mai 2024 | 2,8400 | 2,8800 | 2,7000 | 2,8800 | 2,8800 | 7.193 |
02. Mai 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 175 |
30. Apr. 2024 | 2,7800 | 2,7800 | 2,7000 | 2,7700 | 2,7700 | 1.933 |
29. Apr. 2024 | 2,7800 | 2,8100 | 2,7500 | 2,7800 | 2,7800 | 1.727 |
26. Apr. 2024 | 2,7300 | 2,7800 | 2,7200 | 2,7800 | 2,7800 | 495 |
25. Apr. 2024 | 2,7900 | 2,8600 | 2,7200 | 2,7900 | 2,7900 | 1.130 |
24. Apr. 2024 | 2,8200 | 2,9900 | 2,7800 | 2,9900 | 2,9900 | 1.725 |
23. Apr. 2024 | 2,9000 | 2,9000 | 2,7700 | 2,8200 | 2,8200 | 1.910 |
22. Apr. 2024 | 2,7700 | 2,9900 | 2,7200 | 2,9900 | 2,9900 | 808 |
19. Apr. 2024 | 2,7900 | 2,7900 | 2,7700 | 2,7700 | 2,7700 | 765 |
18. Apr. 2024 | 2,7200 | 2,8100 | 2,7200 | 2,7700 | 2,7700 | 2.605 |
17. Apr. 2024 | 2,8000 | 2,9000 | 2,7100 | 2,8100 | 2,8100 | 1.633 |
16. Apr. 2024 | 2,8100 | 2,8600 | 2,7900 | 2,8000 | 2,8000 | 2.229 |
15. Apr. 2024 | 2,9000 | 2,9700 | 2,8000 | 2,8600 | 2,8600 | 8.544 |
12. Apr. 2024 | 2,8300 | 2,9100 | 2,8300 | 2,9000 | 2,9000 | 259 |
11. Apr. 2024 | 2,8900 | 2,9900 | 2,8800 | 2,9100 | 2,9100 | 15.192 |
10. Apr. 2024 | 2,9500 | 3,0000 | 2,9100 | 2,9800 | 2,9800 | 1.224 |
09. Apr. 2024 | 2,9000 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 3.885 |
08. Apr. 2024 | 3,0000 | 3,0500 | 2,9100 | 3,0400 | 3,0400 | 8.113 |
05. Apr. 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
04. Apr. 2024 | 3,0500 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 11.341 |
03. Apr. 2024 | 3,0500 | 3,1000 | 2,9700 | 3,1000 | 3,1000 | 1.765 |
02. Apr. 2024 | 3,0900 | 3,0900 | 3,0100 | 3,0900 | 3,0900 | 271 |
28. März 2024 | 3,1400 | 3,1800 | 3,1400 | 3,1800 | 3,1800 | 5.230 |
27. März 2024 | 3,1500 | 3,1500 | 3,0300 | 3,1400 | 3,1400 | 2.043 |
26. März 2024 | 3,0200 | 3,1800 | 3,0200 | 3,1800 | 3,1800 | 2.423 |
25. März 2024 | 3,1500 | 3,1500 | 3,0100 | 3,1100 | 3,1100 | 754 |
22. März 2024 | 3,1000 | 3,1500 | 3,0100 | 3,1500 | 3,1500 | 3.638 |
21. März 2024 | 3,0000 | 3,0700 | 3,0000 | 3,0500 | 3,0500 | 2.501 |
20. März 2024 | 2,7700 | 3,0000 | 2,7700 | 2,9500 | 2,9500 | 2.472 |
19. März 2024 | 3,0100 | 3,1300 | 3,0000 | 3,0700 | 3,0700 | 3.149 |
18. März 2024 | 2,9500 | 3,0700 | 2,8800 | 3,0000 | 3,0000 | 3.604 |
15. März 2024 | 3,1600 | 3,1600 | 3,0700 | 3,0700 | 3,0700 | 971 |
14. März 2024 | 3,1300 | 3,1300 | 3,0700 | 3,0700 | 3,0700 | 3.421 |
13. März 2024 | 3,0500 | 3,1400 | 3,0400 | 3,1300 | 3,1300 | 10.254 |
12. März 2024 | 3,0500 | 3,0500 | 2,8900 | 3,0000 | 3,0000 | 5.707 |
11. März 2024 | 2,6300 | 3,3200 | 2,6300 | 3,0500 | 3,0500 | 43.769 |
08. März 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
07. März 2024 | 2,7000 | 2,7300 | 2,6000 | 2,6900 | 2,6900 | 737 |
06. März 2024 | 2,6200 | 2,7300 | 2,6000 | 2,7300 | 2,7300 | 24.282 |
05. März 2024 | 2,6100 | 2,7000 | 2,6100 | 2,6900 | 2,6900 | 2.444 |
04. März 2024 | 2,6100 | 2,7400 | 2,6100 | 2,6100 | 2,6100 | 7.771 |
01. März 2024 | 2,7400 | 2,7400 | 2,6900 | 2,7400 | 2,7400 | 306 |
29. Feb. 2024 | 2,7500 | 2,7500 | 2,7300 | 2,7500 | 2,7500 | 1.775 |
28. Feb. 2024 | 2,7100 | 2,7700 | 2,7100 | 2,7700 | 2,7700 | 2.074 |
27. Feb. 2024 | 2,7100 | 2,7800 | 2,6800 | 2,7800 | 2,7800 | 18.403 |
26. Feb. 2024 | 2,6500 | 2,7000 | 2,5300 | 2,7000 | 2,7000 | 26.710 |
23. Feb. 2024 | 2,5800 | 2,6500 | 2,5000 | 2,5200 | 2,5200 | 4.671 |
22. Feb. 2024 | 2,6000 | 2,7000 | 2,5800 | 2,5800 | 2,5800 | 2.869 |
21. Feb. 2024 | 2,6900 | 2,7000 | 2,6100 | 2,6100 | 2,6100 | 3.319 |
20. Feb. 2024 | 2,6100 | 2,6900 | 2,6100 | 2,6900 | 2,6900 | 454 |
19. Feb. 2024 | 2,6000 | 2,6700 | 2,5800 | 2,6600 | 2,6600 | 5.589 |
16. Feb. 2024 | 2,6100 | 2,6800 | 2,5900 | 2,6800 | 2,6800 | 3.437 |
15. Feb. 2024 | 2,6600 | 2,7200 | 2,6500 | 2,6900 | 2,6900 | 1.516 |
14. Feb. 2024 | 2,6600 | 2,7400 | 2,6600 | 2,7400 | 2,7400 | 1.413 |
13. Feb. 2024 | 2,6700 | 2,7500 | 2,6700 | 2,7000 | 2,7000 | 832 |
12. Feb. 2024 | 2,7600 | 2,8000 | 2,6700 | 2,8000 | 2,8000 | 4.017 |
09. Feb. 2024 | 2,6500 | 2,7900 | 2,6500 | 2,7700 | 2,7700 | 11.657 |
08. Feb. 2024 | 2,6600 | 2,7800 | 2,6500 | 2,7800 | 2,7800 | 7.109 |
07. Feb. 2024 | 2,7000 | 2,7200 | 2,6500 | 2,7200 | 2,7200 | 3.646 |
06. Feb. 2024 | 2,6400 | 2,7300 | 2,6400 | 2,7300 | 2,7300 | 2.083 |
05. Feb. 2024 | 2,6800 | 2,6900 | 2,6400 | 2,6700 | 2,6700 | 3.057 |
02. Feb. 2024 | 2,6600 | 2,7000 | 2,6200 | 2,6800 | 2,6800 | 10.881 |
01. Feb. 2024 | 2,7500 | 2,7500 | 2,6600 | 2,7000 | 2,7000 | 2.920 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...