Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2 |
25. Apr. 2024 | 2,3800 | 2,5800 | 2,3800 | 2,5000 | 2,5000 | 5.645 |
24. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
23. Apr. 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3200 | 2,3200 | 2.000 |
22. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
19. Apr. 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 2,2800 | 134 |
18. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
17. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
16. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
15. Apr. 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | 801 |
12. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
11. Apr. 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | 1.544 |
10. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
09. Apr. 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 219 |
08. Apr. 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4200 | 2,4200 | 3.300 |
05. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
04. Apr. 2024 | 2,3000 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | 20 |
03. Apr. 2024 | 2,4000 | 2,4000 | 2,3600 | 2,3600 | 2,3600 | 2.369 |
02. Apr. 2024 | 2,7000 | 2,7000 | 2,5000 | 2,5000 | 2,5000 | 6.638 |
28. März 2024 | 2,3000 | 2,6200 | 2,3000 | 2,6200 | 2,6200 | 15.012 |
27. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
26. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
25. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
22. März 2024 | 2,3600 | 2,3600 | 2,3200 | 2,3200 | 2,3200 | 3.500 |
21. März 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
20. März 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
19. März 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
18. März 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
15. März 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 2,2800 | 2.000 |
14. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
13. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
12. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
11. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
08. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
07. März 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3600 | 2,3600 | 4.000 |
06. März 2024 | 2,4600 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | 5.279 |
05. März 2024 | 2,5400 | 2,5400 | 2,4000 | 2,5400 | 2,5400 | 12.200 |
04. März 2024 | 2,4200 | 2,6200 | 2,4200 | 2,6200 | 2,6200 | 8.768 |
01. März 2024 | 2,4600 | 2,5400 | 2,4200 | 2,5000 | 2,5000 | 1.074 |
29. Feb. 2024 | 2,2800 | 2,3800 | 2,2800 | 2,3800 | 2,3800 | 5.594 |
28. Feb. 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 2,2800 | 221 |
27. Feb. 2024 | 2,1600 | 2,3000 | 2,1600 | 2,2400 | 2,2400 | 12.956 |
26. Feb. 2024 | 2,0600 | 2,1200 | 1,9400 | 2,0800 | 2,0800 | 81.605 |
23. Feb. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
22. Feb. 2024 | 2,0400 | 2,0400 | 1,9900 | 1,9900 | 1,9900 | 2.600 |
21. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
20. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
19. Feb. 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9700 | 1,9700 | 100 |
16. Feb. 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9700 | 1,9700 | 20 |
15. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
14. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
13. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
12. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
09. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
08. Feb. 2024 | 1,9900 | 2,0000 | 1,9700 | 1,9700 | 1,9700 | 3.919 |
07. Feb. 2024 | 1,9000 | 1,9600 | 1,9000 | 1,9300 | 1,9300 | 3.570 |
06. Feb. 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1.287 |
05. Feb. 2024 | 1,9500 | 1,9500 | 1,8800 | 1,9000 | 1,9000 | 7.858 |
02. Feb. 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 2.228 |
01. Feb. 2024 | 1,9500 | 2,0000 | 1,9500 | 1,9600 | 1,9600 | 4.000 |
31. Jan. 2024 | 1,8400 | 1,9000 | 1,8400 | 1,9000 | 1,9000 | 85 |
30. Jan. 2024 | 1,9000 | 1,9300 | 1,9000 | 1,9300 | 1,9300 | 2.000 |
29. Jan. 2024 | 1,8900 | 1,8900 | 1,8500 | 1,8500 | 1,8500 | 1.000 |
26. Jan. 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1.000 |
25. Jan. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
24. Jan. 2024 | 1,9100 | 1,9100 | 1,8800 | 1,9000 | 1,9000 | 3.000 |
23. Jan. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
22. Jan. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
19. Jan. 2024 | 1,9600 | 1,9600 | 1,9500 | 1,9600 | 1,9600 | 3.000 |
18. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
17. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
16. Jan. 2024 | 2,0800 | 2,0800 | 2,0200 | 2,0200 | 2,0200 | 159 |
15. Jan. 2024 | 1,9100 | 2,0200 | 1,9000 | 2,0200 | 2,0200 | 8.950 |
12. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
11. Jan. 2024 | 1,9200 | 1,9700 | 1,9200 | 1,9700 | 1,9700 | 35 |
10. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
09. Jan. 2024 | 2,0800 | 2,0800 | 1,9000 | 1,9700 | 1,9700 | 3.769 |
08. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2.000 |
05. Jan. 2024 | 2,0800 | 2,2000 | 2,0600 | 2,1400 | 2,1400 | 18.732 |
04. Jan. 2024 | 2,0400 | 2,1400 | 2,0400 | 2,1400 | 2,1400 | 2.097 |
03. Jan. 2024 | 2,0200 | 2,1200 | 2,0200 | 2,1200 | 2,1200 | 1.403 |
02. Jan. 2024 | 2,0800 | 2,1200 | 2,0200 | 2,1200 | 2,1200 | 6.280 |
29. Dez. 2023 | 2,2000 | 2,3000 | 2,1000 | 2,2400 | 2,2400 | 8.300 |
28. Dez. 2023 | 2,0800 | 2,4000 | 2,0800 | 2,3000 | 2,3000 | 12.149 |
27. Dez. 2023 | 2,1800 | 2,1800 | 2,0400 | 2,0400 | 2,0400 | 3.108 |
22. Dez. 2023 | 2,1200 | 2,2000 | 2,1200 | 2,2000 | 2,2000 | 700 |
21. Dez. 2023 | 2,0000 | 2,1400 | 2,0000 | 2,1400 | 2,1400 | 2.700 |
20. Dez. 2023 | 2,1000 | 2,1400 | 2,0600 | 2,0800 | 2,0800 | 9.161 |
19. Dez. 2023 | 2,0000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 2.500 |
18. Dez. 2023 | 2,0200 | 2,1000 | 2,0200 | 2,1000 | 2,1000 | 2.799 |
15. Dez. 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 500 |
14. Dez. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 400 |
13. Dez. 2023 | 1,9400 | 2,0400 | 1,9400 | 2,0400 | 2,0400 | 2.500 |
12. Dez. 2023 | 1,9100 | 1,9400 | 1,9000 | 1,9400 | 1,9400 | 3.472 |
11. Dez. 2023 | 1,8700 | 2,0000 | 1,8700 | 2,0000 | 2,0000 | 1.100 |
08. Dez. 2023 | 1,8700 | 1,9300 | 1,8700 | 1,9300 | 1,9300 | 282 |
07. Dez. 2023 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 1.100 |
06. Dez. 2023 | 1,8600 | 1,9900 | 1,8600 | 1,9300 | 1,9300 | 318 |
05. Dez. 2023 | 2,0000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 2.000 |
04. Dez. 2023 | 2,0400 | 2,0400 | 1,9000 | 1,9300 | 1,9300 | 3.325 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...