Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 1,5400 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | 7.000 |
01. Mai 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5400 | 1,5400 | 26.200 |
30. Apr. 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5700 | 1,5700 | 96.700 |
29. Apr. 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 18.000 |
26. Apr. 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | 25.300 |
25. Apr. 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | 11.900 |
24. Apr. 2024 | 1,5800 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 73.400 |
23. Apr. 2024 | 1,5800 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | 34.400 |
22. Apr. 2024 | 1,6000 | 1,6100 | 1,5500 | 1,5700 | 1,5700 | 63.700 |
19. Apr. 2024 | 1,5800 | 1,6200 | 1,5600 | 1,6200 | 1,6200 | 25.100 |
18. Apr. 2024 | 1,5800 | 1,5900 | 1,5800 | 1,5900 | 1,5900 | 19.300 |
17. Apr. 2024 | 1,5800 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 18.300 |
16. Apr. 2024 | 1,6000 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 27.300 |
15. Apr. 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 46.500 |
12. Apr. 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 35.000 |
11. Apr. 2024 | 1,5600 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | 46.600 |
10. Apr. 2024 | 1,5400 | 1,5800 | 1,5300 | 1,5700 | 1,5700 | 14.900 |
09. Apr. 2024 | 1,5600 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 10.100 |
08. Apr. 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5400 | 1,5400 | 30.900 |
05. Apr. 2024 | 1,5400 | 1,6000 | 1,5300 | 1,6000 | 1,6000 | 117.900 |
04. Apr. 2024 | 1,5100 | 1,5400 | 1,4900 | 1,5400 | 1,5400 | 135.600 |
03. Apr. 2024 | 1,5000 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 54.300 |
02. Apr. 2024 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 79.700 |
01. Apr. 2024 | 1,4900 | 1,5200 | 1,4400 | 1,4600 | 1,4600 | 33.000 |
28. März 2024 | 1,5100 | 1,5700 | 1,4800 | 1,5100 | 1,5100 | 88.200 |
27. März 2024 | 1,5000 | 1,5400 | 1,4500 | 1,5200 | 1,5200 | 45.000 |
26. März 2024 | 1,3900 | 1,4900 | 1,3900 | 1,4800 | 1,4800 | 51.100 |
25. März 2024 | 1,3800 | 1,4000 | 1,3600 | 1,3900 | 1,3900 | 14.800 |
22. März 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 137.000 |
21. März 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 48.300 |
20. März 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | 167.400 |
19. März 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 15.800 |
18. März 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 23.200 |
15. März 2024 | 1,2600 | 1,3100 | 1,2600 | 1,3000 | 1,3000 | 68.000 |
14. März 2024 | 1,3000 | 1,3100 | 1,2600 | 1,2700 | 1,2700 | 105.800 |
13. März 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 70.500 |
12. März 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 55.800 |
11. März 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 63.100 |
08. März 2024 | 1,3100 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 14.600 |
07. März 2024 | 1,2800 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 73.400 |
06. März 2024 | 1,2800 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 27.300 |
05. März 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 37.700 |
04. März 2024 | 1,3300 | 1,3600 | 1,2900 | 1,3300 | 1,3300 | 121.700 |
01. März 2024 | 1,2400 | 1,3300 | 1,2300 | 1,3000 | 1,3000 | 110.300 |
29. Feb. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 40.300 |
28. Feb. 2024 | 1,1900 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 38.500 |
27. Feb. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 19.900 |
26. Feb. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 8.400 |
23. Feb. 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 10.600 |
22. Feb. 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 21.800 |
21. Feb. 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 22.600 |
20. Feb. 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 1.200 |
16. Feb. 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 12.300 |
15. Feb. 2024 | 1,1800 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 24.500 |
14. Feb. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 32.100 |
13. Feb. 2024 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 89.500 |
12. Feb. 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 6.000 |
09. Feb. 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 60.900 |
08. Feb. 2024 | 1,2400 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 14.100 |
07. Feb. 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 12.800 |
06. Feb. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 11.300 |
05. Feb. 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 31.300 |
02. Feb. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 13.800 |
01. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2.700 |
31. Jan. 2024 | 1,2400 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 106.200 |
30. Jan. 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 25.900 |
29. Jan. 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2600 | 1,2600 | 64.200 |
26. Jan. 2024 | 1,2500 | 1,3100 | 1,2400 | 1,2900 | 1,2900 | 58.400 |
25. Jan. 2024 | 1,2000 | 1,2700 | 1,1400 | 1,2700 | 1,2700 | 145.900 |
24. Jan. 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2200 | 1,2200 | 45.800 |
23. Jan. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 52.400 |
22. Jan. 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 70.400 |
19. Jan. 2024 | 1,2100 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 6.600 |
18. Jan. 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 121.700 |
17. Jan. 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 248.000 |
16. Jan. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 29.700 |
15. Jan. 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 13.300 |
12. Jan. 2024 | 1,2100 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 69.700 |
11. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 4.200 |
10. Jan. 2024 | 1,2300 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | 68.500 |
09. Jan. 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 169.700 |
08. Jan. 2024 | 1,1900 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 15.800 |
05. Jan. 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 48.300 |
04. Jan. 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 11.400 |
03. Jan. 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 114.000 |
02. Jan. 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 14.400 |
29. Dez. 2023 | 1,1900 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 4.000 |
28. Dez. 2023 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 16.800 |
27. Dez. 2023 | 1,1700 | 1,2100 | 1,1700 | 1,2100 | 1,2100 | 49.200 |
22. Dez. 2023 | 1,1800 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 92.700 |
21. Dez. 2023 | 1,1900 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 131.800 |
20. Dez. 2023 | 1,2200 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 18.500 |
19. Dez. 2023 | 1,2000 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 8.800 |
18. Dez. 2023 | 1,2100 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 18.700 |
15. Dez. 2023 | 1,1900 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 39.700 |
14. Dez. 2023 | 1,2100 | 1,2100 | 1,1700 | 1,1900 | 1,1900 | 21.600 |
13. Dez. 2023 | 1,1700 | 1,2100 | 1,1700 | 1,2100 | 1,2100 | 37.200 |
12. Dez. 2023 | 1,1900 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 31.200 |
11. Dez. 2023 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 6.300 |
08. Dez. 2023 | 1,1800 | 1,2100 | 1,1700 | 1,1900 | 1,1900 | 41.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...