Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 15.819 |
02. Mai 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 56.900 |
01. Mai 2024 | 1,3800 | 1,3800 | 1,3200 | 1,3500 | 1,3500 | 37.600 |
30. Apr. 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 16.300 |
29. Apr. 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 35.500 |
26. Apr. 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 56.200 |
25. Apr. 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 67.100 |
24. Apr. 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 129.200 |
23. Apr. 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 129.400 |
22. Apr. 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 29.700 |
19. Apr. 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 41.700 |
18. Apr. 2024 | 1,3800 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 43.700 |
17. Apr. 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 1.300 |
16. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 37.800 |
15. Apr. 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 48.100 |
12. Apr. 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 5.300 |
11. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 14.900 |
10. Apr. 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 23.500 |
09. Apr. 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3700 | 1,3700 | 118.200 |
08. Apr. 2024 | 1,4500 | 1,5000 | 1,3800 | 1,3800 | 1,3800 | 76.700 |
05. Apr. 2024 | 1,3100 | 1,4400 | 1,3100 | 1,4200 | 1,4200 | 122.900 |
04. Apr. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 14.100 |
03. Apr. 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 26.500 |
02. Apr. 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 4.800 |
01. Apr. 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 174.400 |
28. März 2024 | 1,3300 | 1,3500 | 1,2500 | 1,3300 | 1,3300 | 642.300 |
27. März 2024 | 1,2700 | 1,3800 | 1,2300 | 1,3800 | 1,3800 | 261.700 |
26. März 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 1.500 |
25. März 2024 | 1,2600 | 1,3100 | 1,2600 | 1,3100 | 1,3100 | 13.900 |
22. März 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | 17.100 |
21. März 2024 | 1,2500 | 1,3900 | 1,2500 | 1,2700 | 1,2700 | 134.500 |
20. März 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 2.000 |
19. März 2024 | 1,1600 | 1,2600 | 1,1500 | 1,1700 | 1,1700 | 34.400 |
18. März 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 2.400 |
15. März 2024 | 1,1800 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 10.900 |
14. März 2024 | 1,3100 | 1,3100 | 1,2000 | 1,2000 | 1,2000 | 6.100 |
13. März 2024 | 1,1800 | 1,3300 | 1,1600 | 1,3300 | 1,3300 | 5.300 |
12. März 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 2.300 |
11. März 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 20.900 |
08. März 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | 7.300 |
07. März 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | 5.600 |
06. März 2024 | 1,2300 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 21.700 |
05. März 2024 | 1,3200 | 1,3200 | 1,2300 | 1,2300 | 1,2300 | 8.800 |
04. März 2024 | 1,3600 | 1,3600 | 1,2300 | 1,3200 | 1,3200 | 6.900 |
01. März 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 20.600 |
29. Feb. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 20.000 |
28. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 3.000 |
27. Feb. 2024 | 1,2200 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 4.100 |
26. Feb. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 5.300 |
23. Feb. 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 157.900 |
22. Feb. 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 3.000 |
21. Feb. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 2.400 |
20. Feb. 2024 | 1,2100 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 35.600 |
16. Feb. 2024 | 1,2900 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 4.200 |
15. Feb. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 1.700 |
14. Feb. 2024 | 1,3600 | 1,3600 | 1,2100 | 1,2600 | 1,2600 | 800 |
13. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 300 |
12. Feb. 2024 | 1,2100 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 21.100 |
09. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 100 |
08. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
07. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
06. Feb. 2024 | 1,3500 | 1,3500 | 1,2100 | 1,2900 | 1,2900 | 1.600 |
05. Feb. 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 400 |
02. Feb. 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 34.300 |
01. Feb. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 13.400 |
31. Jan. 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2800 | 1,2800 | 25.500 |
30. Jan. 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 1.500 |
29. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
26. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 200 |
25. Jan. 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 7.300 |
24. Jan. 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 57.400 |
23. Jan. 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 24.700 |
22. Jan. 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 7.600 |
19. Jan. 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 1.000 |
18. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 5.100 |
17. Jan. 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 4.800 |
16. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
15. Jan. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 2.200 |
12. Jan. 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 23.800 |
11. Jan. 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 4.800 |
10. Jan. 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 19.100 |
09. Jan. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 5.100 |
08. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 600 |
05. Jan. 2024 | 1,4200 | 1,4200 | 1,3500 | 1,3500 | 1,3500 | 6.200 |
04. Jan. 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 7.100 |
03. Jan. 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | 600 |
02. Jan. 2024 | 1,4300 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 3.600 |
29. Dez. 2023 | 1,3200 | 1,3300 | 1,3000 | 1,3100 | 1,3100 | 32.800 |
28. Dez. 2023 | 1,3200 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 22.000 |
27. Dez. 2023 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 1.200 |
22. Dez. 2023 | 1,2700 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 46.900 |
21. Dez. 2023 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 110.600 |
20. Dez. 2023 | 1,3300 | 1,3500 | 1,2300 | 1,3100 | 1,3100 | 161.900 |
19. Dez. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
18. Dez. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 2.400 |
15. Dez. 2023 | 1,3300 | 1,4200 | 1,3300 | 1,4000 | 1,4000 | 22.400 |
14. Dez. 2023 | 1,3200 | 1,3900 | 1,3200 | 1,3900 | 1,3900 | 28.300 |
13. Dez. 2023 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 3.400 |
12. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 8.300 |
11. Dez. 2023 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 3.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...