Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 20 |
10. Mai 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 20 |
09. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
08. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
07. Mai 2024 | 2,7000 | 2,7000 | 2,5000 | 2,5000 | 2,5000 | 1.400 |
06. Mai 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
03. Mai 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
02. Mai 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
30. Apr. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
29. Apr. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
26. Apr. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
25. Apr. 2024 | 2,8000 | 2,8000 | 2,6200 | 2,6200 | 2,6200 | 2.275 |
24. Apr. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
23. Apr. 2024 | 2,9000 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 2.914 |
22. Apr. 2024 | 2,9000 | 2,9600 | 2,8800 | 2,9600 | 2,9600 | 4.731 |
19. Apr. 2024 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 2.012 |
18. Apr. 2024 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 716 |
17. Apr. 2024 | 2,6217 | 2,6217 | 2,5667 | 2,5667 | 2,5667 | 1.061 |
16. Apr. 2024 | 2,7133 | 2,7133 | 2,6950 | 2,6950 | 2,6950 | 1.237 |
15. Apr. 2024 | 2,6950 | 2,6950 | 2,6400 | 2,6400 | 2,6400 | 109 |
12. Apr. 2024 | 2,9000 | 2,9000 | 2,8800 | 2,8800 | 2,8800 | 869 |
11. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
10. Apr. 2024 | 2,7800 | 2,8000 | 2,7600 | 2,8000 | 2,8000 | 190 |
09. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
08. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
05. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
04. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
03. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 320 |
02. Apr. 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | 585 |
28. März 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
27. März 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | 1.337 |
26. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1.337 |
25. März 2024 | 3,1000 | 3,2000 | 2,7000 | 2,7800 | 2,7800 | 4.644 |
22. März 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
21. März 2024 | 3,8400 | 3,8400 | 3,7600 | 3,7600 | 3,7600 | 183 |
20. März 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
19. März 2024 | 3,7600 | 3,7600 | 3,6600 | 3,7200 | 3,7200 | 255 |
18. März 2024 | 4,0000 | 4,0000 | 3,8800 | 3,8800 | 3,8800 | 2.083 |
15. März 2024 | 4,0600 | 4,0600 | 4,0000 | 4,0200 | 4,0200 | 2.313 |
14. März 2024 | 4,0000 | 4,0000 | 3,9400 | 4,0000 | 4,0000 | 1.263 |
13. März 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.263 |
12. März 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
11. März 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
08. März 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
07. März 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
06. März 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
05. März 2024 | 3,9400 | 4,0000 | 3,9200 | 3,9600 | 3,9600 | 1.642 |
04. März 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
01. März 2024 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 392 |
29. Feb. 2024 | 3,9200 | 3,9600 | 3,9200 | 3,9600 | 3,9600 | 500 |
28. Feb. 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
27. Feb. 2024 | 3,9000 | 3,9600 | 3,9000 | 3,9600 | 3,9600 | 1.063 |
26. Feb. 2024 | 3,7800 | 4,0000 | 3,7400 | 3,7400 | 3,7400 | 2.688 |
23. Feb. 2024 | 3,5000 | 3,7000 | 3,5000 | 3,7000 | 3,7000 | 960 |
22. Feb. 2024 | 3,6800 | 3,6800 | 3,5000 | 3,5000 | 3,5000 | 150 |
21. Feb. 2024 | 3,6000 | 3,6800 | 3,5200 | 3,5400 | 3,5400 | 2.046 |
20. Feb. 2024 | 4,1000 | 4,1000 | 3,6600 | 3,6600 | 3,6600 | 2.185 |
19. Feb. 2024 | 4,1600 | 4,2000 | 4,1600 | 4,2000 | 4,2000 | 70 |
16. Feb. 2024 | 4,3000 | 4,3000 | 4,2600 | 4,2600 | 4,2600 | 410 |
15. Feb. 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
14. Feb. 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | 220 |
13. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
12. Feb. 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
09. Feb. 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
08. Feb. 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
07. Feb. 2024 | 4,1200 | 4,2600 | 4,1200 | 4,2600 | 4,2600 | 2.642 |
06. Feb. 2024 | 4,3600 | 4,3600 | 4,2600 | 4,2600 | 4,2600 | 1.417 |
05. Feb. 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
02. Feb. 2024 | 4,5800 | 4,5800 | 4,4600 | 4,4600 | 4,4600 | 2.167 |
01. Feb. 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
31. Jan. 2024 | 4,7600 | 4,7600 | 4,5600 | 4,6800 | 4,6800 | 1.451 |
30. Jan. 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
29. Jan. 2024 | 4,8600 | 4,8800 | 4,8600 | 4,8800 | 4,8800 | 160 |
26. Jan. 2024 | 4,9000 | 4,9000 | 4,7600 | 4,7600 | 4,7600 | 1.075 |
25. Jan. 2024 | 5,0000 | 5,0000 | 4,8400 | 4,9800 | 4,9800 | 1.351 |
24. Jan. 2024 | 5,2500 | 5,3000 | 5,0500 | 5,1500 | 5,1500 | 2.431 |
23. Jan. 2024 | 5,6000 | 5,6000 | 5,1500 | 5,1500 | 5,1500 | 2.821 |
22. Jan. 2024 | 6,2000 | 7,0000 | 5,5000 | 5,8000 | 5,8000 | 40.085 |
19. Jan. 2024 | 4,9200 | 5,0500 | 4,9200 | 4,9800 | 4,9800 | 77 |
18. Jan. 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | 5,0000 | 811 |
17. Jan. 2024 | 4,9800 | 5,1000 | 4,8600 | 5,0000 | 5,0000 | 3.952 |
16. Jan. 2024 | 5,0000 | 5,1000 | 4,9800 | 4,9800 | 4,9800 | 889 |
15. Jan. 2024 | 5,1000 | 5,2500 | 5,0000 | 5,0000 | 5,0000 | 2.349 |
12. Jan. 2024 | 4,8800 | 5,1000 | 4,8800 | 4,9600 | 4,9600 | 247 |
11. Jan. 2024 | 5,0000 | 5,4500 | 5,0000 | 5,0000 | 5,0000 | 5.310 |
10. Jan. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
09. Jan. 2024 | 4,9600 | 5,1000 | 4,9000 | 4,9000 | 4,9000 | 1.155 |
08. Jan. 2024 | 4,9000 | 4,9000 | 4,8600 | 4,8600 | 4,8600 | 1.433 |
05. Jan. 2024 | 4,9000 | 4,9000 | 4,8200 | 4,8200 | 4,8200 | 826 |
04. Jan. 2024 | 4,7000 | 5,0500 | 4,7000 | 5,0000 | 5,0000 | 674 |
03. Jan. 2024 | 4,7600 | 4,7600 | 4,7400 | 4,7400 | 4,7400 | 10 |
02. Jan. 2024 | 4,7800 | 4,7800 | 4,6400 | 4,6400 | 4,6400 | 30 |
29. Dez. 2023 | 4,6200 | 4,8000 | 4,6200 | 4,6400 | 4,6400 | 506 |
28. Dez. 2023 | 5,0500 | 5,0500 | 4,7000 | 5,0000 | 5,0000 | 2.796 |
27. Dez. 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 10 |
22. Dez. 2023 | 4,8000 | 5,1000 | 4,8000 | 4,9600 | 4,9600 | 10 |
21. Dez. 2023 | 4,8000 | 5,1500 | 4,8000 | 5,0000 | 5,0000 | 4.226 |
20. Dez. 2023 | 4,8000 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 10 |
19. Dez. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
18. Dez. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...