Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,0000 | 2,0200 | 1,9850 | 2,0200 | 2,0200 | 5.347 |
09. Mai 2024 | 2,0300 | 2,0300 | 1,9800 | 2,0200 | 2,0200 | 6.246 |
08. Mai 2024 | 2,0600 | 2,0600 | 1,9850 | 1,9850 | 1,9850 | 9.860 |
07. Mai 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0200 | 2,0200 | 5.154 |
06. Mai 2024 | 2,0600 | 2,1300 | 2,0000 | 2,0200 | 2,0200 | 17.650 |
03. Mai 2024 | 2,1600 | 2,2900 | 2,0100 | 2,0700 | 2,0700 | 55.529 |
02. Mai 2024 | 1,9800 | 2,1700 | 1,9800 | 2,1200 | 2,1200 | 50.956 |
30. Apr. 2024 | 1,9450 | 1,9450 | 1,9400 | 1,9400 | 1,9400 | 3.783 |
29. Apr. 2024 | 1,9800 | 1,9850 | 1,9300 | 1,9300 | 1,9300 | 11.100 |
26. Apr. 2024 | 1,9700 | 1,9850 | 1,9350 | 1,9400 | 1,9400 | 3.500 |
25. Apr. 2024 | 1,9750 | 1,9800 | 1,9300 | 1,9550 | 1,9550 | 14.506 |
24. Apr. 2024 | 1,8200 | 1,9900 | 1,8200 | 1,9700 | 1,9700 | 53.960 |
23. Apr. 2024 | 1,7300 | 1,8200 | 1,7300 | 1,8000 | 1,8000 | 19.930 |
22. Apr. 2024 | 1,7050 | 1,7100 | 1,6750 | 1,6800 | 1,6800 | 2.401 |
19. Apr. 2024 | 1,6900 | 1,7000 | 1,6400 | 1,6400 | 1,6400 | 9.611 |
18. Apr. 2024 | 1,7950 | 1,7950 | 1,6450 | 1,6550 | 1,6550 | 16.100 |
17. Apr. 2024 | 1,8000 | 1,8000 | 1,7350 | 1,7600 | 1,7600 | 2.580 |
16. Apr. 2024 | 1,6900 | 1,7650 | 1,6400 | 1,7650 | 1,7650 | 17.867 |
15. Apr. 2024 | 1,7200 | 1,7200 | 1,6900 | 1,6950 | 1,6950 | 4.945 |
12. Apr. 2024 | 1,7450 | 1,7450 | 1,6100 | 1,6100 | 1,6100 | 3.010 |
11. Apr. 2024 | 1,7600 | 1,8100 | 1,7300 | 1,7550 | 1,7550 | 16.193 |
10. Apr. 2024 | 1,8050 | 1,8050 | 1,6550 | 1,7300 | 1,7300 | 7.001 |
09. Apr. 2024 | 1,7850 | 1,7900 | 1,6950 | 1,7200 | 1,7200 | 13.128 |
08. Apr. 2024 | 1,6000 | 1,7900 | 1,6000 | 1,7900 | 1,7900 | 26.987 |
05. Apr. 2024 | 1,6800 | 1,7200 | 1,6000 | 1,6000 | 1,6000 | 14.735 |
04. Apr. 2024 | 1,6400 | 1,7800 | 1,6400 | 1,6800 | 1,6800 | 14.593 |
03. Apr. 2024 | 1,7050 | 1,7700 | 1,6800 | 1,6800 | 1,6800 | 5.716 |
02. Apr. 2024 | 1,7700 | 1,8000 | 1,7400 | 1,7500 | 1,7500 | 8.740 |
28. März 2024 | 1,7600 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | 3.750 |
27. März 2024 | 1,7600 | 1,7950 | 1,7000 | 1,7900 | 1,7900 | 17.120 |
26. März 2024 | 1,7550 | 1,8200 | 1,7150 | 1,8050 | 1,8050 | 17.425 |
25. März 2024 | 1,9000 | 1,9000 | 1,7700 | 1,7700 | 1,7700 | 3.970 |
22. März 2024 | 1,7500 | 1,9000 | 1,7500 | 1,8500 | 1,8500 | 8.702 |
21. März 2024 | 1,8600 | 1,9000 | 1,7550 | 1,7650 | 1,7650 | 8.701 |
20. März 2024 | 1,9500 | 1,9500 | 1,8200 | 1,8200 | 1,8200 | 9.403 |
19. März 2024 | 1,8700 | 1,8700 | 1,8200 | 1,8300 | 1,8300 | 12.601 |
18. März 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1 |
15. März 2024 | 2,0000 | 2,0000 | 1,8900 | 1,9400 | 1,9400 | 9.291 |
14. März 2024 | 1,9600 | 1,9900 | 1,9200 | 1,9200 | 1,9200 | 3.999 |
13. März 2024 | 2,0200 | 2,0600 | 1,9550 | 2,0000 | 2,0000 | 8.375 |
12. März 2024 | 2,0000 | 2,0700 | 2,0000 | 2,0700 | 2,0700 | 1.502 |
11. März 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0500 | 2,0500 | 3.251 |
08. März 2024 | 2,0200 | 2,0400 | 1,9550 | 2,0200 | 2,0200 | 9.805 |
07. März 2024 | 2,0700 | 2,0800 | 1,9650 | 2,0700 | 2,0700 | 16.878 |
06. März 2024 | 2,1500 | 2,1500 | 2,0600 | 2,1000 | 2,1000 | 15.172 |
05. März 2024 | 2,1000 | 2,1300 | 2,1000 | 2,1000 | 2,1000 | 3.170 |
04. März 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 8.911 |
01. März 2024 | 2,1600 | 2,1600 | 2,0800 | 2,1300 | 2,1300 | 13.577 |
29. Feb. 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1300 | 2,1300 | 8.905 |
28. Feb. 2024 | 2,1700 | 2,2600 | 2,1700 | 2,2000 | 2,2000 | 7.172 |
27. Feb. 2024 | 2,1300 | 2,1700 | 2,1300 | 2,1600 | 2,1600 | 2.800 |
26. Feb. 2024 | 2,1300 | 2,1900 | 2,0800 | 2,1900 | 2,1900 | 6.918 |
23. Feb. 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 2.761 |
22. Feb. 2024 | 2,1400 | 2,2800 | 2,1400 | 2,2100 | 2,2100 | 13.900 |
21. Feb. 2024 | 2,1300 | 2,2300 | 2,1300 | 2,1500 | 2,1500 | 19.192 |
20. Feb. 2024 | 2,1000 | 2,2900 | 2,0700 | 2,0700 | 2,0700 | 22.188 |
19. Feb. 2024 | 2,0800 | 2,1000 | 2,0300 | 2,0400 | 2,0400 | 4.151 |
16. Feb. 2024 | 2,1500 | 2,1500 | 2,0800 | 2,1400 | 2,1400 | 1.181 |
15. Feb. 2024 | 2,1700 | 2,2600 | 2,0400 | 2,1100 | 2,1100 | 12.163 |
14. Feb. 2024 | 2,2000 | 2,2400 | 2,0900 | 2,1300 | 2,1300 | 7.820 |
13. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 400 |
12. Feb. 2024 | 2,1800 | 2,2000 | 2,0700 | 2,2000 | 2,2000 | 3.975 |
09. Feb. 2024 | 2,1400 | 2,1400 | 2,0700 | 2,1200 | 2,1200 | 6.646 |
08. Feb. 2024 | 2,1600 | 2,1600 | 2,0600 | 2,1300 | 2,1300 | 10.623 |
07. Feb. 2024 | 2,3100 | 2,3100 | 2,0800 | 2,1700 | 2,1700 | 30.407 |
06. Feb. 2024 | 2,3000 | 2,3000 | 2,2300 | 2,3000 | 2,3000 | 3.302 |
05. Feb. 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2800 | 2,2800 | 1.852 |
02. Feb. 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2500 | 2,2500 | 8.202 |
01. Feb. 2024 | 2,3100 | 2,4400 | 2,2400 | 2,2800 | 2,2800 | 19.252 |
31. Jan. 2024 | 2,3100 | 2,3400 | 2,2500 | 2,2900 | 2,2900 | 12.685 |
30. Jan. 2024 | 2,3900 | 2,3900 | 2,3100 | 2,3700 | 2,3700 | 5.621 |
29. Jan. 2024 | 2,3200 | 2,3900 | 2,3100 | 2,3700 | 2,3700 | 1.304 |
26. Jan. 2024 | 2,3200 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | 96 |
25. Jan. 2024 | 2,4400 | 2,4400 | 2,3400 | 2,4000 | 2,4000 | 6.702 |
24. Jan. 2024 | 2,4400 | 2,4700 | 2,4000 | 2,4000 | 2,4000 | 6.202 |
23. Jan. 2024 | 2,4000 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 6.724 |
22. Jan. 2024 | 2,2900 | 2,4400 | 2,2900 | 2,3400 | 2,3400 | 4.690 |
19. Jan. 2024 | 2,3200 | 2,3700 | 2,2300 | 2,3700 | 2,3700 | 5.171 |
18. Jan. 2024 | 2,3500 | 2,3700 | 2,2800 | 2,3200 | 2,3200 | 5.178 |
17. Jan. 2024 | 2,3200 | 2,3400 | 2,2900 | 2,3300 | 2,3300 | 4.601 |
16. Jan. 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 2.731 |
15. Jan. 2024 | 2,3600 | 2,3700 | 2,3600 | 2,3700 | 2,3700 | 6.602 |
12. Jan. 2024 | 2,4400 | 2,4400 | 2,3400 | 2,4000 | 2,4000 | 8.528 |
11. Jan. 2024 | 2,3900 | 2,4300 | 2,3800 | 2,3900 | 2,3900 | 6.613 |
10. Jan. 2024 | 2,4600 | 2,4700 | 2,4000 | 2,4300 | 2,4300 | 9.025 |
09. Jan. 2024 | 2,4600 | 2,4800 | 2,4300 | 2,4300 | 2,4300 | 6.173 |
08. Jan. 2024 | 2,5100 | 2,5300 | 2,4400 | 2,4600 | 2,4600 | 13.384 |
05. Jan. 2024 | 2,5000 | 2,5400 | 2,4600 | 2,4600 | 2,4600 | 54.449 |
04. Jan. 2024 | 2,4100 | 2,4600 | 2,3400 | 2,4100 | 2,4100 | 7.610 |
03. Jan. 2024 | 2,4400 | 2,4400 | 2,3000 | 2,3800 | 2,3800 | 18.450 |
02. Jan. 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | 7.609 |
29. Dez. 2023 | 2,5400 | 2,5500 | 2,4600 | 2,5000 | 2,5000 | 27.017 |
28. Dez. 2023 | 2,4500 | 2,5900 | 2,4500 | 2,5100 | 2,5100 | 46.515 |
27. Dez. 2023 | 2,4000 | 2,5900 | 2,3600 | 2,5200 | 2,5200 | 121.576 |
22. Dez. 2023 | 2,2300 | 2,2300 | 2,1600 | 2,2300 | 2,2300 | 9.092 |
21. Dez. 2023 | 2,2400 | 2,2400 | 2,1600 | 2,1700 | 2,1700 | 7.492 |
20. Dez. 2023 | 2,2400 | 2,2700 | 2,1600 | 2,1600 | 2,1600 | 22.944 |
19. Dez. 2023 | 2,2800 | 2,3500 | 2,2500 | 2,2700 | 2,2700 | 19.716 |
18. Dez. 2023 | 2,3100 | 2,3100 | 2,1100 | 2,2900 | 2,2900 | 27.715 |
15. Dez. 2023 | 2,3000 | 2,3000 | 2,2400 | 2,2900 | 2,2900 | 4.041 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...