Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 3,5900 | 3,6100 | 3,1700 | 3,2600 | 3,2600 | 509.100 |
09. Mai 2024 | 3,5300 | 3,5900 | 3,4800 | 3,5400 | 3,5400 | 251.100 |
08. Mai 2024 | 3,3500 | 3,5100 | 3,3500 | 3,4900 | 3,4900 | 187.000 |
07. Mai 2024 | 3,5400 | 3,5500 | 3,3700 | 3,4100 | 3,4100 | 258.100 |
06. Mai 2024 | 3,3700 | 3,7000 | 3,3000 | 3,5600 | 3,5600 | 427.100 |
03. Mai 2024 | 3,2100 | 3,3100 | 3,1300 | 3,2400 | 3,2400 | 184.000 |
02. Mai 2024 | 3,3100 | 3,3600 | 3,1100 | 3,2500 | 3,2500 | 204.500 |
01. Mai 2024 | 3,4100 | 3,4700 | 3,2200 | 3,2300 | 3,2300 | 240.900 |
30. Apr. 2024 | 3,5400 | 3,6800 | 3,2000 | 3,3100 | 3,3100 | 1.014.600 |
29. Apr. 2024 | 3,8800 | 4,0200 | 3,5300 | 3,6400 | 3,6400 | 738.100 |
26. Apr. 2024 | 3,7000 | 3,8100 | 3,6500 | 3,7800 | 3,7800 | 367.900 |
25. Apr. 2024 | 3,7500 | 3,8000 | 3,6100 | 3,6600 | 3,6600 | 371.300 |
24. Apr. 2024 | 3,7800 | 3,8300 | 3,6200 | 3,7400 | 3,7400 | 253.000 |
23. Apr. 2024 | 3,4700 | 3,9400 | 3,4500 | 3,8600 | 3,8600 | 469.300 |
22. Apr. 2024 | 3,4500 | 3,6000 | 3,3510 | 3,4900 | 3,4900 | 304.800 |
19. Apr. 2024 | 3,6000 | 3,9000 | 3,5340 | 3,6500 | 3,6500 | 718.500 |
18. Apr. 2024 | 3,6800 | 3,7500 | 3,5100 | 3,5800 | 3,5800 | 350.000 |
17. Apr. 2024 | 3,7500 | 3,8000 | 3,3500 | 3,7000 | 3,7000 | 557.800 |
16. Apr. 2024 | 3,7600 | 3,7800 | 3,4100 | 3,7600 | 3,7600 | 553.700 |
15. Apr. 2024 | 4,0800 | 4,2200 | 3,7700 | 3,8600 | 3,8600 | 902.200 |
12. Apr. 2024 | 4,4200 | 4,6500 | 3,5630 | 3,8600 | 3,8600 | 2.370.900 |
11. Apr. 2024 | 3,6900 | 4,5700 | 3,4610 | 4,2400 | 4,2400 | 4.391.500 |
10. Apr. 2024 | 3,2400 | 3,3950 | 3,0800 | 3,3950 | 3,3950 | 375.900 |
09. Apr. 2024 | 3,4900 | 3,5100 | 3,1700 | 3,3200 | 3,3200 | 396.900 |
08. Apr. 2024 | 3,3000 | 3,5800 | 3,0000 | 3,4000 | 3,4000 | 906.800 |
05. Apr. 2024 | 3,2200 | 3,4700 | 3,0000 | 3,1500 | 3,1500 | 846.600 |
04. Apr. 2024 | 3,6300 | 3,7000 | 3,1600 | 3,2600 | 3,2600 | 1.058.700 |
03. Apr. 2024 | 3,5000 | 3,8800 | 3,1300 | 3,6700 | 3,6700 | 2.776.000 |
02. Apr. 2024 | 2,8000 | 3,4900 | 2,6700 | 3,3700 | 3,3700 | 3.453.900 |
01. Apr. 2024 | 2,2400 | 2,7990 | 2,2200 | 2,7500 | 2,7500 | 723.300 |
28. März 2024 | 2,2000 | 2,2600 | 2,1800 | 2,2100 | 2,2100 | 225.400 |
27. März 2024 | 2,2200 | 2,2200 | 2,1500 | 2,2000 | 2,2000 | 113.500 |
26. März 2024 | 2,1900 | 2,1900 | 2,1100 | 2,1300 | 2,1300 | 104.400 |
25. März 2024 | 2,1900 | 2,2200 | 2,1400 | 2,1700 | 2,1700 | 131.800 |
22. März 2024 | 2,3000 | 2,3200 | 2,1500 | 2,1800 | 2,1800 | 124.800 |
21. März 2024 | 2,4000 | 2,4500 | 2,2800 | 2,3000 | 2,3000 | 143.100 |
20. März 2024 | 2,3500 | 2,4100 | 2,3100 | 2,3800 | 2,3800 | 247.700 |
19. März 2024 | 2,3900 | 2,5200 | 2,3500 | 2,3700 | 2,3700 | 131.700 |
18. März 2024 | 2,4500 | 2,5200 | 2,3400 | 2,4400 | 2,4400 | 130.000 |
15. März 2024 | 2,3300 | 2,5100 | 2,2600 | 2,4900 | 2,4900 | 145.600 |
14. März 2024 | 2,3200 | 2,3500 | 2,2450 | 2,3300 | 2,3300 | 127.700 |
13. März 2024 | 2,2700 | 2,3700 | 2,2000 | 2,3200 | 2,3200 | 172.900 |
12. März 2024 | 2,2700 | 2,3000 | 2,2000 | 2,2400 | 2,2400 | 101.900 |
11. März 2024 | 2,3000 | 2,4500 | 2,2500 | 2,2700 | 2,2700 | 170.200 |
08. März 2024 | 2,2800 | 2,3140 | 2,2400 | 2,2800 | 2,2800 | 206.900 |
07. März 2024 | 2,2500 | 2,4460 | 2,1920 | 2,2800 | 2,2800 | 279.200 |
06. März 2024 | 1,9700 | 2,2600 | 1,9700 | 2,2400 | 2,2400 | 462.400 |
05. März 2024 | 2,0100 | 2,0300 | 1,9600 | 1,9700 | 1,9700 | 62.800 |
04. März 2024 | 1,9900 | 2,0400 | 1,9500 | 1,9800 | 1,9800 | 145.600 |
01. März 2024 | 1,9000 | 1,9900 | 1,8700 | 1,9600 | 1,9600 | 129.000 |
29. Feb. 2024 | 1,9200 | 1,9700 | 1,8700 | 1,8800 | 1,8800 | 112.100 |
28. Feb. 2024 | 1,9900 | 1,9900 | 1,8800 | 1,9100 | 1,9100 | 128.200 |
27. Feb. 2024 | 1,9600 | 2,0300 | 1,9400 | 1,9500 | 1,9500 | 161.000 |
26. Feb. 2024 | 2,0100 | 2,0500 | 1,9600 | 1,9900 | 1,9900 | 53.100 |
23. Feb. 2024 | 1,9700 | 2,0300 | 1,9600 | 2,0000 | 2,0000 | 58.100 |
22. Feb. 2024 | 1,9700 | 2,0200 | 1,9400 | 1,9800 | 1,9800 | 109.100 |
21. Feb. 2024 | 2,0300 | 2,0800 | 1,9700 | 2,0200 | 2,0200 | 92.900 |
20. Feb. 2024 | 2,1500 | 2,1500 | 2,0000 | 2,0500 | 2,0500 | 88.300 |
16. Feb. 2024 | 2,1200 | 2,2680 | 2,0800 | 2,1500 | 2,1500 | 136.900 |
15. Feb. 2024 | 2,0100 | 2,1600 | 2,0100 | 2,1400 | 2,1400 | 143.700 |
14. Feb. 2024 | 1,9500 | 2,0200 | 1,9300 | 2,0200 | 2,0200 | 83.300 |
13. Feb. 2024 | 1,9600 | 2,0200 | 1,9300 | 1,9300 | 1,9300 | 101.900 |
12. Feb. 2024 | 2,0600 | 2,1200 | 1,9900 | 2,0200 | 2,0200 | 133.000 |
09. Feb. 2024 | 1,9400 | 2,0500 | 1,9300 | 2,0400 | 2,0400 | 148.900 |
08. Feb. 2024 | 1,8900 | 1,9300 | 1,8800 | 1,9100 | 1,9100 | 74.800 |
07. Feb. 2024 | 1,9000 | 1,9300 | 1,8800 | 1,8900 | 1,8900 | 84.000 |
06. Feb. 2024 | 1,9100 | 1,9500 | 1,8900 | 1,9000 | 1,9000 | 68.000 |
05. Feb. 2024 | 1,9900 | 2,0380 | 1,8700 | 1,8800 | 1,8800 | 134.100 |
02. Feb. 2024 | 2,0300 | 2,0900 | 1,9400 | 2,0100 | 2,0100 | 117.000 |
01. Feb. 2024 | 2,0200 | 2,1400 | 2,0100 | 2,1000 | 2,1000 | 106.800 |
31. Jan. 2024 | 1,9400 | 2,1000 | 1,9300 | 2,0100 | 2,0100 | 130.200 |
30. Jan. 2024 | 2,0300 | 2,0300 | 1,9300 | 1,9500 | 1,9500 | 146.000 |
29. Jan. 2024 | 2,0400 | 2,0600 | 1,9800 | 2,0500 | 2,0500 | 108.100 |
26. Jan. 2024 | 2,0600 | 2,1000 | 2,0100 | 2,0600 | 2,0600 | 88.000 |
25. Jan. 2024 | 2,1200 | 2,1400 | 2,0000 | 2,0800 | 2,0800 | 98.500 |
24. Jan. 2024 | 2,1300 | 2,1990 | 2,0500 | 2,0800 | 2,0800 | 76.500 |
23. Jan. 2024 | 2,1200 | 2,2040 | 2,0900 | 2,1700 | 2,1700 | 103.300 |
22. Jan. 2024 | 2,0500 | 2,1700 | 2,0400 | 2,0700 | 2,0700 | 92.200 |
19. Jan. 2024 | 2,1200 | 2,1200 | 1,9900 | 2,0800 | 2,0800 | 95.100 |
18. Jan. 2024 | 2,1600 | 2,2000 | 2,0200 | 2,0800 | 2,0800 | 103.500 |
17. Jan. 2024 | 2,1600 | 2,2000 | 2,1030 | 2,1800 | 2,1800 | 89.700 |
16. Jan. 2024 | 2,3600 | 2,3700 | 2,1500 | 2,1800 | 2,1800 | 171.700 |
12. Jan. 2024 | 2,5000 | 2,5300 | 2,3700 | 2,3900 | 2,3900 | 167.300 |
11. Jan. 2024 | 2,4700 | 2,4800 | 2,3400 | 2,4000 | 2,4000 | 119.500 |
10. Jan. 2024 | 2,6500 | 2,6500 | 2,4100 | 2,4200 | 2,4200 | 296.200 |
09. Jan. 2024 | 2,5000 | 2,7100 | 2,4300 | 2,6900 | 2,6900 | 289.900 |
08. Jan. 2024 | 2,3800 | 2,5500 | 2,3300 | 2,5000 | 2,5000 | 168.700 |
05. Jan. 2024 | 2,3500 | 2,6740 | 2,2200 | 2,3800 | 2,3800 | 261.300 |
04. Jan. 2024 | 2,4100 | 2,4270 | 2,3000 | 2,3200 | 2,3200 | 92.600 |
03. Jan. 2024 | 2,6100 | 2,6100 | 2,3200 | 2,4000 | 2,4000 | 248.700 |
02. Jan. 2024 | 2,5000 | 2,6900 | 2,4000 | 2,5800 | 2,5800 | 197.700 |
29. Dez. 2023 | 2,7500 | 2,7980 | 2,4100 | 2,4500 | 2,4500 | 278.500 |
28. Dez. 2023 | 2,6600 | 2,9800 | 2,6400 | 2,7400 | 2,7400 | 399.200 |
27. Dez. 2023 | 2,2500 | 2,8800 | 2,2100 | 2,6000 | 2,6000 | 772.000 |
26. Dez. 2023 | 2,1400 | 2,2500 | 2,1000 | 2,2400 | 2,2400 | 159.600 |
22. Dez. 2023 | 1,9900 | 2,1500 | 1,9900 | 2,1100 | 2,1100 | 177.000 |
21. Dez. 2023 | 2,1200 | 2,1200 | 1,9390 | 1,9900 | 1,9900 | 165.900 |
20. Dez. 2023 | 2,1700 | 2,2000 | 2,0600 | 2,0900 | 2,0900 | 128.600 |
19. Dez. 2023 | 2,1700 | 2,2100 | 2,1400 | 2,1800 | 2,1800 | 126.200 |
18. Dez. 2023 | 2,2600 | 2,2600 | 2,1100 | 2,1500 | 2,1500 | 97.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...