Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,6200 | 2,6200 | 2,5400 | 2,5400 | 2,5400 | 45.200 |
02. Mai 2024 | 2,5700 | 2,6250 | 2,5400 | 2,5900 | 2,5900 | 33.700 |
01. Mai 2024 | 2,6400 | 2,6400 | 2,5200 | 2,5600 | 2,5600 | 10.100 |
30. Apr. 2024 | 2,7100 | 2,7100 | 2,6000 | 2,6200 | 2,6200 | 31.600 |
29. Apr. 2024 | 2,7100 | 2,7200 | 2,6700 | 2,6800 | 2,6800 | 611.600 |
26. Apr. 2024 | 2,6400 | 2,7200 | 2,6400 | 2,7100 | 2,7100 | 13.400 |
25. Apr. 2024 | 2,6800 | 2,6900 | 2,6800 | 2,6800 | 2,6800 | 3.100 |
24. Apr. 2024 | 2,7200 | 2,7200 | 2,6800 | 2,6800 | 2,6800 | 13.900 |
23. Apr. 2024 | 2,7100 | 2,7600 | 2,6900 | 2,7600 | 2,7600 | 107.300 |
22. Apr. 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6800 | 2,6800 | 23.600 |
19. Apr. 2024 | 2,7500 | 2,7700 | 2,6800 | 2,6800 | 2,6800 | 12.200 |
18. Apr. 2024 | 2,7200 | 2,7700 | 2,6900 | 2,7200 | 2,7200 | 10.800 |
17. Apr. 2024 | 2,7100 | 2,7600 | 2,6900 | 2,7600 | 2,7600 | 16.800 |
16. Apr. 2024 | 2,8000 | 2,8000 | 2,6100 | 2,7100 | 2,7100 | 34.600 |
15. Apr. 2024 | 2,8200 | 2,8900 | 2,7900 | 2,8100 | 2,8100 | 13.200 |
12. Apr. 2024 | 2,8600 | 2,9200 | 2,8200 | 2,8500 | 2,8500 | 19.300 |
11. Apr. 2024 | 2,8700 | 2,9250 | 2,8000 | 2,8800 | 2,8800 | 106.200 |
10. Apr. 2024 | 2,6700 | 2,8500 | 2,6700 | 2,8500 | 2,8500 | 33.100 |
09. Apr. 2024 | 2,7500 | 2,7500 | 2,6800 | 2,6800 | 2,6800 | 37.000 |
08. Apr. 2024 | 2,6900 | 2,7100 | 2,6900 | 2,7000 | 2,7000 | 154.400 |
05. Apr. 2024 | 2,6100 | 2,7200 | 2,6100 | 2,6900 | 2,6900 | 41.300 |
04. Apr. 2024 | 2,7000 | 2,7000 | 2,6500 | 2,6900 | 2,6900 | 7.900 |
03. Apr. 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 30.100 |
02. Apr. 2024 | 2,5800 | 2,7000 | 2,5800 | 2,6500 | 2,6500 | 488.200 |
01. Apr. 2024 | 2,6300 | 2,6300 | 2,5500 | 2,5500 | 2,5500 | 13.600 |
28. März 2024 | 2,5700 | 2,6200 | 2,5600 | 2,6000 | 2,6000 | 47.200 |
27. März 2024 | 2,5400 | 2,5400 | 2,5300 | 2,5400 | 2,5400 | 105.600 |
26. März 2024 | 2,5600 | 2,5700 | 2,5300 | 2,5400 | 2,5400 | 69.000 |
25. März 2024 | 2,5700 | 2,6100 | 2,5400 | 2,5600 | 2,5600 | 14.200 |
22. März 2024 | 2,5500 | 2,6000 | 2,5500 | 2,5700 | 2,5700 | 39.800 |
21. März 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5600 | 2,5600 | 10.500 |
20. März 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 400 |
19. März 2024 | 2,6300 | 2,6600 | 2,5500 | 2,5700 | 2,5700 | 14.700 |
18. März 2024 | 2,5600 | 2,6500 | 2,5200 | 2,6000 | 2,6000 | 33.200 |
15. März 2024 | 2,4900 | 2,6100 | 2,4900 | 2,5600 | 2,5600 | 27.400 |
14. März 2024 | 2,3800 | 2,4050 | 2,3600 | 2,3600 | 2,3600 | 55.600 |
13. März 2024 | 2,3600 | 2,4000 | 2,3600 | 2,3800 | 2,3800 | 10.500 |
12. März 2024 | 2,3400 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 400 |
11. März 2024 | 2,2900 | 2,3800 | 2,2900 | 2,3600 | 2,3600 | 7.500 |
08. März 2024 | 2,3300 | 2,3700 | 2,3300 | 2,3600 | 2,3600 | 3.900 |
07. März 2024 | 2,3700 | 2,3700 | 2,3600 | 2,3600 | 2,3600 | 3.100 |
06. März 2024 | 2,3700 | 2,3700 | 2,3500 | 2,3500 | 2,3500 | 5.300 |
05. März 2024 | 2,2600 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | 13.500 |
04. März 2024 | 2,2300 | 2,2600 | 2,1900 | 2,2600 | 2,2600 | 7.600 |
01. März 2024 | 2,2400 | 2,3700 | 2,2400 | 2,3000 | 2,3000 | 11.000 |
29. Feb. 2024 | 2,3000 | 2,3000 | 2,2900 | 2,3000 | 2,3000 | 6.100 |
28. Feb. 2024 | 2,2500 | 2,3000 | 2,2500 | 2,2900 | 2,2900 | 9.400 |
27. Feb. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
26. Feb. 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2300 | 2,2300 | 5.100 |
23. Feb. 2024 | 2,2200 | 2,2500 | 2,2100 | 2,2300 | 2,2300 | 2.900 |
22. Feb. 2024 | 2,2300 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 9.400 |
21. Feb. 2024 | 2,2400 | 2,2700 | 2,2300 | 2,2700 | 2,2700 | 7.000 |
20. Feb. 2024 | 2,2500 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 7.800 |
16. Feb. 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2.100 |
15. Feb. 2024 | 2,1800 | 2,2700 | 2,1800 | 2,2500 | 2,2500 | 24.700 |
14. Feb. 2024 | 2,2300 | 2,2400 | 2,2300 | 2,2300 | 2,2300 | 8.300 |
13. Feb. 2024 | 2,2400 | 2,2400 | 2,2300 | 2,2300 | 2,2300 | 3.300 |
12. Feb. 2024 | 2,2500 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 10.000 |
09. Feb. 2024 | 2,3200 | 2,3200 | 2,2200 | 2,2500 | 2,2500 | 20.200 |
08. Feb. 2024 | 2,2900 | 2,3200 | 2,2900 | 2,3000 | 2,3000 | 7.800 |
07. Feb. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 100 |
06. Feb. 2024 | 2,2900 | 2,3200 | 2,2900 | 2,3100 | 2,3100 | 10.000 |
05. Feb. 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
02. Feb. 2024 | 2,3200 | 2,3200 | 2,2500 | 2,2500 | 2,2500 | 3.800 |
01. Feb. 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 3.800 |
31. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 400 |
30. Jan. 2024 | 2,2100 | 2,3200 | 2,2100 | 2,3200 | 2,3200 | 8.000 |
29. Jan. 2024 | 2,3000 | 2,3300 | 2,2800 | 2,3100 | 2,3100 | 3.400 |
26. Jan. 2024 | 2,1900 | 2,3000 | 2,1800 | 2,3000 | 2,3000 | 24.000 |
25. Jan. 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2900 | 2,2900 | 29.000 |
24. Jan. 2024 | 2,2500 | 2,2800 | 2,2200 | 2,2200 | 2,2200 | 3.200 |
23. Jan. 2024 | 2,1400 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | 29.600 |
22. Jan. 2024 | 2,1000 | 2,3100 | 2,0600 | 2,1100 | 2,1100 | 33.400 |
19. Jan. 2024 | 2,1800 | 2,1800 | 2,1000 | 2,1000 | 2,1000 | 9.500 |
18. Jan. 2024 | 2,0600 | 2,1900 | 2,0600 | 2,1400 | 2,1400 | 58.900 |
17. Jan. 2024 | 2,0700 | 2,1500 | 2,0600 | 2,1400 | 2,1400 | 32.700 |
16. Jan. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2.700 |
15. Jan. 2024 | 2,0100 | 2,0400 | 2,0100 | 2,0400 | 2,0400 | 400 |
12. Jan. 2024 | 1,9900 | 2,0600 | 1,9900 | 2,0100 | 2,0100 | 33.000 |
11. Jan. 2024 | 1,9900 | 2,0400 | 1,9900 | 2,0000 | 2,0000 | 11.800 |
10. Jan. 2024 | 2,0100 | 2,0600 | 1,9700 | 2,0600 | 2,0600 | 22.500 |
09. Jan. 2024 | 1,9800 | 2,0500 | 1,9800 | 2,0400 | 2,0400 | 6.600 |
08. Jan. 2024 | 2,0200 | 2,0300 | 1,9900 | 1,9900 | 1,9900 | 16.700 |
05. Jan. 2024 | 2,0500 | 2,0800 | 2,0300 | 2,0700 | 2,0700 | 6.400 |
04. Jan. 2024 | 2,1000 | 2,1000 | 2,0500 | 2,0900 | 2,0900 | 2.300 |
03. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
02. Jan. 2024 | 2,0200 | 2,1000 | 2,0100 | 2,0800 | 2,0800 | 18.800 |
29. Dez. 2023 | 2,0100 | 2,0100 | 1,9900 | 2,0100 | 2,0100 | 4.100 |
28. Dez. 2023 | 2,0000 | 2,0200 | 2,0000 | 2,0100 | 2,0100 | 23.000 |
27. Dez. 2023 | 2,0200 | 2,0200 | 1,9800 | 1,9900 | 1,9900 | 6.100 |
22. Dez. 2023 | 2,0300 | 2,0300 | 2,0000 | 2,0000 | 2,0000 | 4.400 |
21. Dez. 2023 | 2,0100 | 2,0400 | 2,0000 | 2,0000 | 2,0000 | 11.200 |
20. Dez. 2023 | 2,0200 | 2,0400 | 2,0100 | 2,0100 | 2,0100 | 21.200 |
19. Dez. 2023 | 2,0100 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 32.000 |
18. Dez. 2023 | 1,9900 | 2,0400 | 1,9900 | 2,0200 | 2,0200 | 10.900 |
15. Dez. 2023 | 2,0800 | 2,0800 | 1,9800 | 1,9800 | 1,9800 | 17.800 |
14. Dez. 2023 | 2,0100 | 2,0500 | 1,9500 | 2,0100 | 2,0100 | 53.300 |
13. Dez. 2023 | 1,9500 | 2,0000 | 1,9500 | 1,9900 | 1,9900 | 40.900 |
12. Dez. 2023 | 2,0000 | 2,0000 | 1,9500 | 1,9700 | 1,9700 | 33.700 |
11. Dez. 2023 | 2,0800 | 2,0800 | 2,0100 | 2,0100 | 2,0100 | 23.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...