Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juli 2024 | 3,2330 | 3,2490 | 3,2280 | 3,2300 | 3,2300 | 109 |
25. Juli 2024 | 3,1890 | 3,2510 | 3,1680 | 3,2440 | 3,2440 | - |
24. Juli 2024 | 3,2410 | 3,2900 | 3,1970 | 3,2070 | 3,2070 | - |
23. Juli 2024 | 3,2020 | 3,2420 | 3,1830 | 3,2280 | 3,2280 | - |
22. Juli 2024 | 3,1900 | 3,2100 | 3,1740 | 3,2030 | 3,2030 | - |
19. Juli 2024 | 3,2090 | 3,3090 | 3,2090 | 3,2100 | 3,2100 | - |
18. Juli 2024 | 3,2490 | 3,3030 | 3,2150 | 3,2150 | 3,2150 | - |
17. Juli 2024 | 3,3000 | 3,3000 | 3,2220 | 3,2220 | 3,2220 | - |
16. Juli 2024 | 3,2610 | 3,3200 | 3,2520 | 3,3020 | 3,3020 | - |
15. Juli 2024 | 3,2670 | 3,3490 | 3,2460 | 3,2460 | 3,2460 | - |
12. Juli 2024 | 3,2340 | 3,2600 | 3,2290 | 3,2520 | 3,2520 | - |
11. Juli 2024 | 3,1780 | 3,2430 | 3,1690 | 3,2310 | 3,2310 | - |
10. Juli 2024 | 3,2350 | 3,2540 | 3,1910 | 3,1910 | 3,1910 | - |
09. Juli 2024 | 3,3660 | 3,3660 | 3,2460 | 3,2460 | 3,2460 | - |
08. Juli 2024 | 3,2300 | 3,3020 | 3,2270 | 3,3020 | 3,3020 | - |
05. Juli 2024 | 3,2860 | 3,2860 | 3,2060 | 3,2060 | 3,2060 | - |
04. Juli 2024 | 3,1400 | 3,2370 | 3,1400 | 3,2240 | 3,2240 | - |
03. Juli 2024 | 3,1190 | 3,1520 | 3,1030 | 3,1380 | 3,1380 | - |
02. Juli 2024 | 3,1500 | 3,1540 | 3,0990 | 3,1330 | 3,1330 | - |
01. Juli 2024 | 3,2010 | 3,2010 | 3,1510 | 3,1510 | 3,1510 | - |
28. Juni 2024 | 3,1830 | 3,2360 | 3,1800 | 3,2310 | 3,2310 | - |
27. Juni 2024 | 3,1820 | 3,1870 | 3,1120 | 3,1430 | 3,1430 | - |
26. Juni 2024 | 3,1250 | 3,2220 | 3,1250 | 3,2220 | 3,2220 | - |
25. Juni 2024 | 3,0440 | 3,1240 | 3,0440 | 3,0880 | 3,0880 | - |
24. Juni 2024 | 2,9020 | 3,0820 | 2,8970 | 3,0820 | 3,0820 | - |
21. Juni 2024 | 2,8420 | 2,8970 | 2,7500 | 2,8970 | 2,8970 | - |
20. Juni 2024 | 2,8740 | 2,8900 | 2,8470 | 2,8470 | 2,8470 | - |
19. Juni 2024 | 2,8740 | 2,8750 | 2,8350 | 2,8580 | 2,8580 | - |
18. Juni 2024 | 2,8560 | 2,8940 | 2,8470 | 2,8680 | 2,8680 | - |
17. Juni 2024 | 2,8700 | 2,8700 | 2,8220 | 2,8680 | 2,8680 | - |
14. Juni 2024 | 2,8170 | 2,8940 | 2,7970 | 2,8340 | 2,8340 | - |
13. Juni 2024 | 2,8280 | 2,8590 | 2,8230 | 2,8590 | 2,8590 | - |
12. Juni 2024 | 2,8120 | 2,8830 | 2,8000 | 2,8530 | 2,8530 | - |
11. Juni 2024 | 2,7970 | 2,8590 | 2,7970 | 2,8550 | 2,8550 | - |
10. Juni 2024 | 2,6220 | 2,7720 | 2,6180 | 2,7720 | 2,7720 | - |
07. Juni 2024 | 2,5980 | 2,6410 | 2,5940 | 2,6350 | 2,6350 | - |
06. Juni 2024 | 2,4290 | 2,6090 | 2,4290 | 2,6090 | 2,6090 | - |
05. Juni 2024 | 2,4940 | 2,5760 | 2,4930 | 2,5660 | 2,5660 | - |
04. Juni 2024 | 2,4940 | 2,4940 | 2,4490 | 2,4810 | 2,4810 | - |
03. Juni 2024 | 2,5330 | 2,5750 | 2,4790 | 2,4790 | 2,4790 | - |
31. Mai 2024 | 2,4880 | 2,4890 | 2,4690 | 2,4790 | 2,4790 | - |
30. Mai 2024 | 2,4830 | 2,5160 | 2,4590 | 2,4730 | 2,4730 | - |
29. Mai 2024 | 2,4820 | 2,4870 | 2,4790 | 2,4800 | 2,4800 | - |
28. Mai 2024 | 2,5160 | 2,5450 | 2,4760 | 2,4760 | 2,4760 | - |
27. Mai 2024 | 2,5160 | 2,5260 | 2,5090 | 2,5100 | 2,5100 | - |
24. Mai 2024 | 2,4990 | 2,5320 | 2,4960 | 2,5280 | 2,5280 | - |
23. Mai 2024 | 2,5650 | 2,5670 | 2,5160 | 2,5160 | 2,5160 | - |
22. Mai 2024 | 2,5940 | 2,5950 | 2,5680 | 2,5680 | 2,5680 | - |
21. Mai 2024 | 2,5740 | 2,6440 | 2,5740 | 2,5890 | 2,5890 | - |
20. Mai 2024 | 2,5740 | 2,5770 | 2,5730 | 2,5750 | 2,5750 | - |
17. Mai 2024 | 2,6090 | 2,6110 | 2,5920 | 2,5920 | 2,5920 | - |
16. Mai 2024 | 2,5860 | 2,6110 | 2,5840 | 2,6080 | 2,6080 | - |
15. Mai 2024 | 2,5860 | 2,6000 | 2,5790 | 2,5920 | 2,5920 | - |
14. Mai 2024 | 2,5950 | 2,6260 | 2,5850 | 2,6010 | 2,6010 | - |
13. Mai 2024 | 2,6600 | 2,6770 | 2,6130 | 2,6130 | 2,6130 | - |
10. Mai 2024 | 2,7320 | 2,7320 | 2,6450 | 2,6510 | 2,6510 | - |
09. Mai 2024 | 2,6840 | 2,7430 | 2,6570 | 2,7360 | 2,7360 | - |
08. Mai 2024 | 2,4250 | 2,6810 | 2,4210 | 2,6810 | 2,6810 | - |
07. Mai 2024 | 2,4780 | 2,4790 | 2,4280 | 2,4280 | 2,4280 | - |
06. Mai 2024 | 2,5370 | 2,5380 | 2,4340 | 2,4630 | 2,4630 | - |
03. Mai 2024 | 2,4380 | 2,5470 | 2,4270 | 2,4270 | 2,4270 | - |
02. Mai 2024 | 2,4410 | 2,4650 | 2,4300 | 2,4370 | 2,4370 | - |
30. Apr. 2024 | 2,4580 | 2,4580 | 2,4280 | 2,4470 | 2,4470 | - |
29. Apr. 2024 | 2,4530 | 2,4570 | 2,4490 | 2,4550 | 2,4550 | - |
26. Apr. 2024 | 2,4460 | 2,4760 | 2,4420 | 2,4590 | 2,4590 | - |
25. Apr. 2024 | 2,4350 | 2,4380 | 2,3960 | 2,4380 | 2,4380 | - |
24. Apr. 2024 | 2,4750 | 2,4760 | 2,4310 | 2,4330 | 2,4330 | - |
23. Apr. 2024 | 2,4250 | 2,4660 | 2,4190 | 2,4580 | 2,4580 | - |
22. Apr. 2024 | 2,4050 | 2,4290 | 2,3920 | 2,4290 | 2,4290 | - |
19. Apr. 2024 | 2,4030 | 2,4180 | 2,3820 | 2,4130 | 2,4130 | - |
18. Apr. 2024 | 2,4040 | 2,4240 | 2,3960 | 2,4030 | 2,4030 | 109 |
17. Apr. 2024 | 2,3830 | 2,4560 | 2,3810 | 2,4180 | 2,4180 | - |
16. Apr. 2024 | 2,3960 | 2,4140 | 2,3460 | 2,3810 | 2,3810 | - |
15. Apr. 2024 | 2,4700 | 2,5510 | 2,3860 | 2,3860 | 2,3860 | - |
12. Apr. 2024 | 2,5130 | 2,5370 | 2,4860 | 2,4860 | 2,4860 | - |
11. Apr. 2024 | 2,5370 | 2,5420 | 2,5180 | 2,5380 | 2,5380 | - |
10. Apr. 2024 | 2,5440 | 2,5450 | 2,5130 | 2,5190 | 2,5190 | - |
09. Apr. 2024 | 2,5160 | 2,5520 | 2,5150 | 2,5390 | 2,5390 | - |
08. Apr. 2024 | 2,5390 | 2,5540 | 2,4900 | 2,5540 | 2,5540 | - |
05. Apr. 2024 | 2,4910 | 2,5230 | 2,4760 | 2,5170 | 2,5170 | - |
04. Apr. 2024 | 2,5170 | 2,5320 | 2,5040 | 2,5040 | 2,5040 | - |
03. Apr. 2024 | 2,5100 | 2,5800 | 2,4810 | 2,4940 | 2,4940 | - |
02. Apr. 2024 | 2,4990 | 2,5360 | 2,4910 | 2,4950 | 2,4950 | - |
28. März 2024 | 2,5250 | 2,5500 | 2,5100 | 2,5100 | 2,5100 | - |
27. März 2024 | 2,5150 | 2,5500 | 2,5150 | 2,5200 | 2,5200 | - |
26. März 2024 | 2,5100 | 2,5550 | 2,4950 | 2,5300 | 2,5300 | - |
25. März 2024 | 2,4750 | 2,5100 | 2,4750 | 2,4850 | 2,4850 | - |
22. März 2024 | 2,5850 | 2,5850 | 2,4700 | 2,4700 | 2,4700 | - |
21. März 2024 | 2,8700 | 2,8750 | 2,5250 | 2,5500 | 2,5500 | - |
20. März 2024 | 2,6650 | 2,8650 | 2,6300 | 2,8650 | 2,8650 | - |
19. März 2024 | 2,6450 | 2,6800 | 2,6000 | 2,6550 | 2,6550 | - |
18. März 2024 | 2,6050 | 2,6650 | 2,5950 | 2,6400 | 2,6400 | - |
15. März 2024 | 2,5950 | 2,6050 | 2,5900 | 2,5900 | 2,5900 | - |
14. März 2024 | 2,6400 | 2,6650 | 2,5700 | 2,5700 | 2,5700 | - |
13. März 2024 | 2,6400 | 2,6700 | 2,6250 | 2,6700 | 2,6700 | - |
12. März 2024 | 2,6750 | 2,6850 | 2,6650 | 2,6650 | 2,6650 | - |
11. März 2024 | 2,7400 | 2,7450 | 2,6700 | 2,6700 | 2,6700 | - |
08. März 2024 | 2,7800 | 2,7850 | 2,7350 | 2,7400 | 2,7400 | - |
07. März 2024 | 2,7350 | 2,8000 | 2,7350 | 2,7800 | 2,7800 | - |
06. März 2024 | 2,7400 | 2,7700 | 2,7250 | 2,7250 | 2,7250 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...