Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. März 2024 | 2,0573 | 1,9801 | 1,9801 | 1,9801 | 1,9801 | 12 |
26. März 2024 | 2,1100 | 2,2200 | 1,9900 | 2,0200 | 2,0200 | 23.300 |
25. März 2024 | 2,2100 | 2,2100 | 2,1100 | 2,1100 | 2,1100 | 21.200 |
22. März 2024 | 2,1200 | 2,1700 | 2,1200 | 2,1200 | 2,1200 | 6.000 |
21. März 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1500 | 2,1500 | 42.700 |
20. März 2024 | 2,1200 | 2,2500 | 2,1200 | 2,2000 | 2,2000 | 4.000 |
19. März 2024 | 2,1600 | 2,2500 | 2,1200 | 2,1900 | 2,1900 | 13.400 |
18. März 2024 | 2,2600 | 2,2600 | 2,1100 | 2,1700 | 2,1700 | 4.000 |
15. März 2024 | 2,1300 | 2,2400 | 2,0800 | 2,2400 | 2,2400 | 12.900 |
14. März 2024 | 2,2400 | 2,2400 | 2,1200 | 2,2000 | 2,2000 | 13.800 |
13. März 2024 | 2,2300 | 2,3000 | 2,2100 | 2,2200 | 2,2200 | 6.100 |
12. März 2024 | 2,2300 | 2,2900 | 2,1700 | 2,2800 | 2,2800 | 18.600 |
11. März 2024 | 2,1900 | 2,2300 | 2,1700 | 2,2300 | 2,2300 | 1.800 |
08. März 2024 | 2,3400 | 2,3400 | 2,1600 | 2,2300 | 2,2300 | 31.400 |
07. März 2024 | 2,2800 | 2,3500 | 2,1800 | 2,2300 | 2,2300 | 46.600 |
06. März 2024 | 2,0800 | 2,4800 | 2,0800 | 2,1700 | 2,1700 | 14.700 |
05. März 2024 | 2,1100 | 2,2000 | 2,0800 | 2,1000 | 2,1000 | 10.900 |
04. März 2024 | 2,1500 | 2,2000 | 2,1100 | 2,1500 | 2,1500 | 14.300 |
01. März 2024 | 2,2500 | 2,2500 | 2,1500 | 2,1500 | 2,1500 | 4.300 |
29. Feb. 2024 | 2,1700 | 2,2500 | 2,1500 | 2,1800 | 2,1800 | 16.400 |
28. Feb. 2024 | 2,2500 | 2,3700 | 2,2000 | 2,2000 | 2,2000 | 12.600 |
27. Feb. 2024 | 2,6000 | 2,6000 | 2,2600 | 2,3000 | 2,3000 | 26.100 |
26. Feb. 2024 | 2,6000 | 2,6000 | 2,2700 | 2,3000 | 2,3000 | 39.300 |
23. Feb. 2024 | 2,1000 | 2,4000 | 2,1000 | 2,4000 | 2,4000 | 63.800 |
23. Feb. 2024 | 1:5 Aktiensplit |
22. Feb. 2024 | 2,4500 | 2,4500 | 2,2000 | 2,2500 | 2,2500 | 38.540 |
21. Feb. 2024 | 2,6000 | 2,6500 | 2,3000 | 2,4000 | 2,4000 | 8.560 |
20. Feb. 2024 | 2,6500 | 2,7000 | 2,4500 | 2,6000 | 2,6000 | 10.540 |
16. Feb. 2024 | 2,5000 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 8.980 |
15. Feb. 2024 | 2,7500 | 2,8000 | 2,5000 | 2,5500 | 2,5500 | 21.140 |
14. Feb. 2024 | 2,7000 | 2,7000 | 2,5500 | 2,6000 | 2,6000 | 6.480 |
13. Feb. 2024 | 2,9500 | 2,9500 | 2,4500 | 2,7000 | 2,7000 | 24.380 |
12. Feb. 2024 | 3,0000 | 3,1000 | 2,7000 | 2,8000 | 2,8000 | 26.120 |
09. Feb. 2024 | 2,5500 | 2,7500 | 2,5500 | 2,7000 | 2,7000 | 12.520 |
08. Feb. 2024 | 2,4500 | 2,7000 | 2,4000 | 2,5500 | 2,5500 | 16.520 |
07. Feb. 2024 | 2,9500 | 3,0000 | 2,4000 | 2,6000 | 2,6000 | 24.820 |
06. Feb. 2024 | 2,8000 | 3,0500 | 2,8000 | 2,8500 | 2,8500 | 22.740 |
05. Feb. 2024 | 2,9500 | 3,1500 | 2,7000 | 3,0500 | 3,0500 | 35.400 |
02. Feb. 2024 | 2,6500 | 3,3500 | 2,6500 | 3,0000 | 3,0000 | 241.880 |
01. Feb. 2024 | 2,5500 | 2,9000 | 2,5000 | 2,8000 | 2,8000 | 271.680 |
31. Jan. 2024 | 2,5000 | 3,1500 | 2,3500 | 2,9500 | 2,9500 | 4.551.040 |
30. Jan. 2024 | 2,2500 | 2,2500 | 2,1500 | 2,1500 | 2,1500 | 780 |
29. Jan. 2024 | 2,1500 | 2,2000 | 2,1500 | 2,2000 | 2,2000 | 2.920 |
26. Jan. 2024 | 2,0000 | 2,2500 | 2,0000 | 2,1000 | 2,1000 | 3.720 |
25. Jan. 2024 | 2,0500 | 2,1500 | 2,0000 | 2,0000 | 2,0000 | 2.840 |
24. Jan. 2024 | 2,0000 | 2,2000 | 2,0000 | 2,0500 | 2,0500 | 3.780 |
23. Jan. 2024 | 2,2000 | 2,3000 | 2,0500 | 2,0500 | 2,0500 | 8.440 |
22. Jan. 2024 | 2,2500 | 2,3000 | 2,2000 | 2,2500 | 2,2500 | 3.580 |
19. Jan. 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 2.460 |
18. Jan. 2024 | 2,4000 | 2,4000 | 2,2500 | 2,3500 | 2,3500 | 6.240 |
17. Jan. 2024 | 2,3000 | 2,5000 | 2,2500 | 2,4000 | 2,4000 | 3.860 |
16. Jan. 2024 | 2,4000 | 2,6500 | 2,4000 | 2,4000 | 2,4000 | 4.160 |
12. Jan. 2024 | 2,2000 | 2,6500 | 2,2000 | 2,4000 | 2,4000 | 8.300 |
11. Jan. 2024 | 2,1000 | 2,4500 | 2,1000 | 2,2000 | 2,2000 | 10.400 |
10. Jan. 2024 | 2,6500 | 2,6500 | 2,3000 | 2,5000 | 2,5000 | 9.480 |
09. Jan. 2024 | 2,2500 | 2,7500 | 2,2500 | 2,4500 | 2,4500 | 4.300 |
08. Jan. 2024 | 2,5000 | 2,7000 | 2,2500 | 2,3500 | 2,3500 | 4.640 |
05. Jan. 2024 | 2,2500 | 2,7000 | 2,2000 | 2,6500 | 2,6500 | 34.700 |
04. Jan. 2024 | 2,2500 | 2,2500 | 2,1000 | 2,2500 | 2,2500 | 3.340 |
03. Jan. 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 8.160 |
02. Jan. 2024 | 2,0000 | 2,2500 | 2,0000 | 2,2000 | 2,2000 | 16.120 |
29. Dez. 2023 | 2,2000 | 2,2000 | 1,9000 | 2,1500 | 2,1500 | 38.600 |
28. Dez. 2023 | 2,0500 | 2,2000 | 2,0500 | 2,0500 | 2,0500 | 12.920 |
27. Dez. 2023 | 1,9500 | 2,2500 | 1,9000 | 1,9500 | 1,9500 | 68.460 |
26. Dez. 2023 | 1,9500 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 17.440 |
22. Dez. 2023 | 2,1000 | 2,2500 | 1,9500 | 2,0500 | 2,0500 | 32.120 |
21. Dez. 2023 | 2,5500 | 2,6500 | 2,2500 | 2,2500 | 2,2500 | 820 |
20. Dez. 2023 | 2,5500 | 2,6500 | 2,4000 | 2,5000 | 2,5000 | 4.720 |
19. Dez. 2023 | 2,4500 | 2,5000 | 2,3500 | 2,4500 | 2,4500 | 9.060 |
18. Dez. 2023 | 2,5000 | 2,6500 | 2,3500 | 2,4000 | 2,4000 | 15.340 |
15. Dez. 2023 | 2,3000 | 2,5000 | 2,3000 | 2,5000 | 2,5000 | 5.280 |
14. Dez. 2023 | 2,2000 | 2,5000 | 2,0500 | 2,3500 | 2,3500 | 4.540 |
13. Dez. 2023 | 2,5000 | 2,5000 | 2,3500 | 2,5000 | 2,5000 | 4.340 |
12. Dez. 2023 | 2,4000 | 2,5500 | 2,3500 | 2,4500 | 2,4500 | 6.500 |
11. Dez. 2023 | 2,6000 | 2,6000 | 2,2500 | 2,4000 | 2,4000 | 7.540 |
08. Dez. 2023 | 2,7500 | 2,7500 | 2,5000 | 2,7500 | 2,7500 | 7.640 |
07. Dez. 2023 | 2,5500 | 2,7500 | 2,5000 | 2,5500 | 2,5500 | 1.920 |
06. Dez. 2023 | 2,7000 | 2,8000 | 2,5500 | 2,6000 | 2,6000 | 1.840 |
05. Dez. 2023 | 2,6500 | 2,7000 | 2,5500 | 2,5500 | 2,5500 | 1.480 |
04. Dez. 2023 | 2,5000 | 2,7000 | 2,4000 | 2,5000 | 2,5000 | 2.600 |
01. Dez. 2023 | 2,5500 | 2,7000 | 2,1500 | 2,5500 | 2,5500 | 14.500 |
30. Nov. 2023 | 2,4000 | 2,5000 | 2,1000 | 2,4000 | 2,4000 | 7.320 |
29. Nov. 2023 | 2,1500 | 2,4000 | 2,1000 | 2,3000 | 2,3000 | 25.420 |
28. Nov. 2023 | 1,9000 | 2,8000 | 1,9000 | 2,1500 | 2,1500 | 63.080 |
27. Nov. 2023 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 8.980 |
24. Nov. 2023 | 2,1500 | 2,1500 | 2,0000 | 2,0000 | 2,0000 | 1.320 |
22. Nov. 2023 | 2,0000 | 2,1500 | 1,9000 | 2,0500 | 2,0500 | 8.720 |
21. Nov. 2023 | 2,0000 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 400 |
20. Nov. 2023 | 1,9500 | 2,0500 | 1,9500 | 1,9500 | 1,9500 | 6.540 |
17. Nov. 2023 | 2,0500 | 2,1000 | 1,9000 | 1,9000 | 1,9000 | 2.180 |
16. Nov. 2023 | 2,1500 | 2,2500 | 1,8500 | 1,9500 | 1,9500 | 5.460 |
15. Nov. 2023 | 2,0000 | 2,1500 | 2,0000 | 2,0500 | 2,0500 | 1.380 |
14. Nov. 2023 | 2,1000 | 2,3000 | 1,9500 | 2,1000 | 2,1000 | 28.100 |
13. Nov. 2023 | 2,1500 | 2,2500 | 2,0500 | 2,1000 | 2,1000 | 3.920 |
10. Nov. 2023 | 2,2500 | 2,3500 | 2,1000 | 2,1000 | 2,1000 | 6.300 |
09. Nov. 2023 | 2,2000 | 2,3000 | 2,0500 | 2,2500 | 2,2500 | 12.460 |
08. Nov. 2023 | 2,3000 | 2,4000 | 2,2000 | 2,2000 | 2,2000 | 3.380 |
07. Nov. 2023 | 2,2000 | 2,4000 | 2,2000 | 2,2500 | 2,2500 | 13.240 |
06. Nov. 2023 | 2,3000 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | 3.340 |
03. Nov. 2023 | 2,5000 | 2,5000 | 2,2000 | 2,3000 | 2,3000 | 1.920 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...