Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 2,4460 | 2,4760 | 2,4420 | 2,4760 | 2,4760 | 109 |
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 | - |
05. März 2024 | 2,7650 | 2,8150 | 2,7400 | 2,7400 | 2,7400 | - |
04. März 2024 | 2,8250 | 2,8250 | 2,7650 | 2,7650 | 2,7650 | - |
01. März 2024 | 2,7850 | 2,8600 | 2,7500 | 2,8550 | 2,8550 | - |
29. Feb. 2024 | 2,7250 | 2,7600 | 2,7050 | 2,7600 | 2,7600 | - |
28. Feb. 2024 | 2,7200 | 2,8000 | 2,7150 | 2,7350 | 2,7350 | - |
27. Feb. 2024 | 2,6350 | 2,7450 | 2,6050 | 2,7250 | 2,7250 | - |
26. Feb. 2024 | 2,5800 | 2,6600 | 2,5700 | 2,6400 | 2,6400 | - |
23. Feb. 2024 | 2,6350 | 2,6350 | 2,5750 | 2,5950 | 2,5950 | - |
22. Feb. 2024 | 2,5500 | 2,6400 | 2,5400 | 2,6400 | 2,6400 | - |
21. Feb. 2024 | 2,5650 | 2,5700 | 2,5400 | 2,5500 | 2,5500 | - |
20. Feb. 2024 | 2,6300 | 2,6300 | 2,5500 | 2,5700 | 2,5700 | - |
19. Feb. 2024 | 2,6350 | 2,6350 | 2,6300 | 2,6300 | 2,6300 | - |
16. Feb. 2024 | 2,6100 | 2,6200 | 2,6050 | 2,6050 | 2,6050 | - |
15. Feb. 2024 | 2,6700 | 2,6700 | 2,6100 | 2,6100 | 2,6100 | - |
14. Feb. 2024 | 2,6200 | 2,6900 | 2,5500 | 2,6750 | 2,6750 | - |
13. Feb. 2024 | 2,6850 | 2,6850 | 2,6100 | 2,6200 | 2,6200 | - |
12. Feb. 2024 | 2,6900 | 2,7150 | 2,6750 | 2,6900 | 2,6900 | - |
09. Feb. 2024 | 2,6900 | 2,7300 | 2,6650 | 2,7000 | 2,7000 | - |
08. Feb. 2024 | 2,7250 | 2,7250 | 2,6750 | 2,6800 | 2,6800 | - |
07. Feb. 2024 | 2,7600 | 2,7600 | 2,6950 | 2,7150 | 2,7150 | - |
06. Feb. 2024 | 2,5450 | 2,7850 | 2,5400 | 2,7700 | 2,7700 | - |
05. Feb. 2024 | 2,5700 | 2,5700 | 2,5150 | 2,5250 | 2,5250 | - |
02. Feb. 2024 | 2,6050 | 2,6050 | 2,5400 | 2,5550 | 2,5550 | - |
01. Feb. 2024 | 2,6350 | 2,6400 | 2,6000 | 2,6000 | 2,6000 | - |
31. Jan. 2024 | 2,6200 | 2,6600 | 2,6100 | 2,6250 | 2,6250 | - |
30. Jan. 2024 | 2,6800 | 2,6800 | 2,6250 | 2,6250 | 2,6250 | - |
29. Jan. 2024 | 2,7050 | 2,7100 | 2,6550 | 2,6750 | 2,6750 | - |
26. Jan. 2024 | 2,7450 | 2,7450 | 2,6900 | 2,6950 | 2,6950 | - |
25. Jan. 2024 | 2,4450 | 2,7400 | 2,4400 | 2,7350 | 2,7350 | - |
24. Jan. 2024 | 2,4950 | 2,5600 | 2,4500 | 2,4550 | 2,4550 | 109 |
23. Jan. 2024 | 2,5000 | 2,5650 | 2,4650 | 2,4950 | 2,4950 | - |
22. Jan. 2024 | 2,9000 | 2,9050 | 2,5000 | 2,5000 | 2,5000 | - |
19. Jan. 2024 | 2,8650 | 2,9100 | 2,8400 | 2,9000 | 2,9000 | - |
18. Jan. 2024 | 2,9000 | 2,9000 | 2,8250 | 2,8600 | 2,8600 | - |
17. Jan. 2024 | 2,7450 | 2,8800 | 2,6800 | 2,8800 | 2,8800 | - |
16. Jan. 2024 | 2,6300 | 2,7300 | 2,6300 | 2,7300 | 2,7300 | - |
15. Jan. 2024 | 2,6150 | 2,6550 | 2,5700 | 2,6250 | 2,6250 | - |
12. Jan. 2024 | 2,5650 | 2,5950 | 2,5600 | 2,5650 | 2,5650 | - |
11. Jan. 2024 | 2,6100 | 2,6100 | 2,5350 | 2,5450 | 2,5450 | - |
10. Jan. 2024 | 2,6350 | 2,6350 | 2,5800 | 2,6050 | 2,6050 | - |
09. Jan. 2024 | 2,6350 | 2,6400 | 2,6050 | 2,6350 | 2,6350 | - |
08. Jan. 2024 | 2,5800 | 2,6350 | 2,5550 | 2,6350 | 2,6350 | - |
05. Jan. 2024 | 2,6000 | 2,6000 | 2,5650 | 2,5750 | 2,5750 | - |
04. Jan. 2024 | 2,6000 | 2,6000 | 2,5650 | 2,5850 | 2,5850 | - |
03. Jan. 2024 | 2,5850 | 2,5950 | 2,5650 | 2,5950 | 2,5950 | - |
02. Jan. 2024 | 2,6350 | 2,6350 | 2,5800 | 2,5950 | 2,5950 | - |
29. Dez. 2023 | 2,6850 | 2,6850 | 2,6800 | 2,6850 | 2,6850 | - |
28. Dez. 2023 | 2,6350 | 2,6950 | 2,6300 | 2,6800 | 2,6800 | - |
27. Dez. 2023 | 2,6700 | 2,6700 | 2,6050 | 2,6300 | 2,6300 | - |
22. Dez. 2023 | 2,6300 | 2,6600 | 2,6300 | 2,6600 | 2,6600 | - |
21. Dez. 2023 | 2,5900 | 2,6400 | 2,5850 | 2,6400 | 2,6400 | - |
20. Dez. 2023 | 2,6550 | 2,6600 | 2,5800 | 2,5900 | 2,5900 | - |
19. Dez. 2023 | 2,6400 | 2,6600 | 2,6100 | 2,6600 | 2,6600 | - |
18. Dez. 2023 | 2,6900 | 2,6900 | 2,6200 | 2,6450 | 2,6450 | - |
15. Dez. 2023 | 2,6850 | 2,7000 | 2,6750 | 2,6950 | 2,6950 | - |
14. Dez. 2023 | 2,6550 | 2,7150 | 2,6550 | 2,6850 | 2,6850 | - |
13. Dez. 2023 | 2,5900 | 2,6500 | 2,5650 | 2,6500 | 2,6500 | - |
12. Dez. 2023 | 2,6050 | 2,6050 | 2,5450 | 2,5750 | 2,5750 | - |
11. Dez. 2023 | 2,7000 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | - |
08. Dez. 2023 | 2,6000 | 2,6900 | 2,6000 | 2,6900 | 2,6900 | - |
07. Dez. 2023 | 2,6050 | 2,6250 | 2,5900 | 2,5900 | 2,5900 | - |
06. Dez. 2023 | 2,6150 | 2,6350 | 2,6100 | 2,6100 | 2,6100 | - |
05. Dez. 2023 | 2,6900 | 2,6950 | 2,6050 | 2,6050 | 2,6050 | - |
04. Dez. 2023 | 2,6500 | 2,6950 | 2,6450 | 2,6700 | 2,6700 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...