Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juni 2024 | 2,0500 | 1,8300 | 1,7600 | 1,8000 | 1,8000 | 14.697.300 |
25. Juni 2024 | 1,9000 | 1,9500 | 1,8500 | 1,8500 | 1,8500 | 12.508.700 |
24. Juni 2024 | 2,0000 | 2,0200 | 1,9500 | 1,9500 | 1,9500 | 10.475.800 |
21. Juni 2024 | 2,0500 | 2,0900 | 2,0300 | 2,0500 | 2,0500 | 6.694.875 |
20. Juni 2024 | 2,1700 | 2,1800 | 2,0800 | 2,0800 | 2,0800 | 10.285.426 |
19. Juni 2024 | 2,1800 | 2,2200 | 2,1600 | 2,1900 | 2,1900 | 5.991.100 |
18. Juni 2024 | 2,2100 | 2,2100 | 2,1600 | 2,1800 | 2,1800 | 5.810.500 |
17. Juni 2024 | 2,2900 | 2,2900 | 2,1700 | 2,2100 | 2,2100 | 7.856.400 |
14. Juni 2024 | 2,2600 | 2,3100 | 2,2500 | 2,2800 | 2,2800 | 6.752.200 |
13. Juni 2024 | 2,2600 | 2,3200 | 2,1800 | 2,2800 | 2,2800 | 14.295.442 |
12. Juni 2024 | 2,2000 | 2,2500 | 2,1800 | 2,2500 | 2,2500 | 12.621.492 |
11. Juni 2024 | 2,0200 | 2,1500 | 1,9600 | 2,1400 | 2,1400 | 12.573.802 |
07. Juni 2024 | 2,0900 | 2,1300 | 2,0200 | 2,0500 | 2,0500 | 14.161.502 |
06. Juni 2024 | 2,2300 | 2,2500 | 2,1300 | 2,1300 | 2,1300 | 12.432.000 |
05. Juni 2024 | 2,2600 | 2,3100 | 2,2300 | 2,2400 | 2,2400 | 9.364.300 |
04. Juni 2024 | 2,2700 | 2,3300 | 2,2400 | 2,2900 | 2,2900 | 6.745.100 |
03. Juni 2024 | 2,3900 | 2,3900 | 2,2600 | 2,2800 | 2,2800 | 9.289.000 |
31. Mai 2024 | 2,3700 | 2,4100 | 2,3200 | 2,3700 | 2,3700 | 9.902.166 |
30. Mai 2024 | 2,4600 | 2,4900 | 2,3700 | 2,3700 | 2,3700 | 17.598.500 |
29. Mai 2024 | 2,3900 | 2,5100 | 2,3900 | 2,4900 | 2,4900 | 17.812.625 |
28. Mai 2024 | 2,3500 | 2,4200 | 2,3400 | 2,4000 | 2,4000 | 13.003.600 |
27. Mai 2024 | 2,3100 | 2,4200 | 2,3000 | 2,3500 | 2,3500 | 12.269.600 |
24. Mai 2024 | 2,2500 | 2,3400 | 2,2300 | 2,3100 | 2,3100 | 10.797.600 |
23. Mai 2024 | 2,2500 | 2,2600 | 2,2200 | 2,2500 | 2,2500 | 11.867.200 |
22. Mai 2024 | 2,2900 | 2,3600 | 2,2900 | 2,3000 | 2,3000 | 17.097.176 |
21. Mai 2024 | 2,3200 | 2,3400 | 2,2300 | 2,2500 | 2,2500 | 13.771.800 |
20. Mai 2024 | 2,3500 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | 13.925.325 |
17. Mai 2024 | 2,3500 | 2,3800 | 2,3200 | 2,3500 | 2,3500 | 13.887.800 |
16. Mai 2024 | 2,2900 | 2,3900 | 2,2600 | 2,3900 | 2,3900 | 17.983.200 |
15. Mai 2024 | 2,3300 | 2,3400 | 2,2200 | 2,2800 | 2,2800 | 13.250.800 |
14. Mai 2024 | 2,2700 | 2,3700 | 2,2700 | 2,3300 | 2,3300 | 13.043.000 |
13. Mai 2024 | 2,2500 | 2,3500 | 2,2500 | 2,2600 | 2,2600 | 15.213.700 |
10. Mai 2024 | 2,4300 | 2,4500 | 2,3700 | 2,3700 | 2,3700 | 20.069.700 |
09. Mai 2024 | 2,4000 | 2,5300 | 2,4000 | 2,4900 | 2,4900 | 25.174.500 |
08. Mai 2024 | 2,4700 | 2,5000 | 2,3900 | 2,4100 | 2,4100 | 16.199.899 |
07. Mai 2024 | 2,5500 | 2,6400 | 2,4500 | 2,5100 | 2,5100 | 23.198.853 |
06. Mai 2024 | 2,7300 | 2,7300 | 2,5700 | 2,5800 | 2,5800 | 52.455.953 |
30. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2.854.620 |
29. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1.284.747 |
26. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1.955.700 |
25. Apr. 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 3.530.500 |
24. Apr. 2024 | 1,9700 | 2,1400 | 1,9700 | 2,1400 | 2,1400 | 18.692.800 |
23. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 5.118.800 |
22. Apr. 2024 | 2,1500 | 2,1800 | 2,1500 | 2,1500 | 2,1500 | 6.663.600 |
19. Apr. 2024 | 2,2600 | 2,3100 | 2,2600 | 2,2600 | 2,2600 | 20.278.600 |
18. Apr. 2024 | 2,4100 | 2,4700 | 2,3600 | 2,3800 | 2,3800 | 11.930.800 |
17. Apr. 2024 | 2,4800 | 2,5000 | 2,3800 | 2,4500 | 2,4500 | 12.128.800 |
16. Apr. 2024 | 2,3800 | 2,5200 | 2,3700 | 2,5000 | 2,5000 | 18.544.800 |
15. Apr. 2024 | 2,3800 | 2,4900 | 2,3800 | 2,4000 | 2,4000 | 20.212.057 |
12. Apr. 2024 | 2,5100 | 2,5100 | 2,5000 | 2,5100 | 2,5100 | 5.515.900 |
11. Apr. 2024 | 2,3600 | 2,4600 | 2,3500 | 2,3900 | 2,3900 | 17.403.766 |
10. Apr. 2024 | 2,5600 | 2,6000 | 2,4700 | 2,4700 | 2,4700 | 16.164.200 |
09. Apr. 2024 | 2,5400 | 2,6600 | 2,5300 | 2,6000 | 2,6000 | 16.055.200 |
08. Apr. 2024 | 2,7100 | 2,7300 | 2,6600 | 2,6600 | 2,6600 | 17.622.203 |
03. Apr. 2024 | 2,9000 | 2,9300 | 2,7400 | 2,8000 | 2,8000 | 15.814.100 |
02. Apr. 2024 | 2,7700 | 2,8400 | 2,7300 | 2,8300 | 2,8300 | 15.856.707 |
01. Apr. 2024 | 2,9000 | 2,9000 | 2,7900 | 2,7900 | 2,7900 | 23.691.900 |
29. März 2024 | 2,6400 | 2,7800 | 2,6400 | 2,7600 | 2,7600 | 12.135.900 |
28. März 2024 | 2,6300 | 2,7200 | 2,6200 | 2,6600 | 2,6600 | 24.068.900 |
27. März 2024 | 2,7800 | 2,8300 | 2,7600 | 2,7600 | 2,7600 | 6.847.600 |
26. März 2024 | 3,0100 | 3,0300 | 2,9100 | 2,9100 | 2,9100 | 26.448.847 |
25. März 2024 | 3,0000 | 3,0700 | 2,9500 | 3,0600 | 3,0600 | 36.997.851 |
22. März 2024 | 2,9200 | 2,9200 | 2,9100 | 2,9200 | 2,9200 | 13.816.447 |
21. März 2024 | 2,7600 | 2,8400 | 2,7100 | 2,7800 | 2,7800 | 17.400.947 |
20. März 2024 | 2,7000 | 2,8400 | 2,6600 | 2,7700 | 2,7700 | 15.603.767 |
19. März 2024 | 2,7700 | 2,7800 | 2,7000 | 2,7200 | 2,7200 | 14.117.668 |
18. März 2024 | 2,8100 | 2,8600 | 2,7600 | 2,8000 | 2,8000 | 14.862.520 |
15. März 2024 | 2,7600 | 2,7900 | 2,7300 | 2,7600 | 2,7600 | 12.472.267 |
14. März 2024 | 2,7500 | 2,7900 | 2,7100 | 2,7700 | 2,7700 | 18.006.420 |
13. März 2024 | 2,7400 | 2,8600 | 2,7200 | 2,7400 | 2,7400 | 24.581.055 |
12. März 2024 | 2,6700 | 2,8000 | 2,5800 | 2,7800 | 2,7800 | 40.886.097 |
11. März 2024 | 2,6700 | 2,6700 | 2,6600 | 2,6700 | 2,6700 | 9.203.020 |
08. März 2024 | 2,4500 | 2,5400 | 2,4300 | 2,5400 | 2,5400 | 26.774.445 |
07. März 2024 | 2,5500 | 2,6000 | 2,3800 | 2,4200 | 2,4200 | 39.883.735 |
06. März 2024 | 2,2700 | 2,5100 | 2,2700 | 2,5100 | 2,5100 | 24.241.527 |
05. März 2024 | 2,4900 | 2,4900 | 2,3900 | 2,3900 | 2,3900 | 13.265.700 |
04. März 2024 | 2,6000 | 2,6400 | 2,5100 | 2,5200 | 2,5200 | 29.739.022 |
01. März 2024 | 2,7800 | 2,8000 | 2,6400 | 2,6400 | 2,6400 | 29.208.838 |
29. Feb. 2024 | 2,7100 | 2,8200 | 2,7000 | 2,7800 | 2,7800 | 21.401.394 |
28. Feb. 2024 | 2,9800 | 3,0100 | 2,8200 | 2,8200 | 2,8200 | 28.400.300 |
27. Feb. 2024 | 2,9400 | 2,9700 | 2,9200 | 2,9700 | 2,9700 | 17.494.632 |
26. Feb. 2024 | 3,0100 | 3,0300 | 2,9300 | 2,9600 | 2,9600 | 20.538.403 |
23. Feb. 2024 | 2,9800 | 3,0900 | 2,9400 | 3,0400 | 3,0400 | 23.196.429 |
22. Feb. 2024 | 3,0500 | 3,0500 | 2,9100 | 2,9800 | 2,9800 | 25.671.040 |
21. Feb. 2024 | 3,0000 | 3,1100 | 2,9500 | 3,0500 | 3,0500 | 31.273.806 |
20. Feb. 2024 | 2,7800 | 2,9600 | 2,7500 | 2,9600 | 2,9600 | 18.815.500 |
19. Feb. 2024 | 2,6800 | 2,8600 | 2,5900 | 2,8200 | 2,8200 | 26.023.388 |
08. Feb. 2024 | 2,6600 | 2,8200 | 2,6600 | 2,7300 | 2,7300 | 26.308.707 |
07. Feb. 2024 | 2,9600 | 3,0500 | 2,8000 | 2,8000 | 2,8000 | 27.148.400 |
06. Feb. 2024 | 2,9500 | 3,0300 | 2,9500 | 2,9500 | 2,9500 | 23.114.815 |
05. Feb. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 845.300 |
02. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2.556.300 |
01. Feb. 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 963.100 |
31. Jan. 2024 | 3,6100 | 3,6400 | 3,6100 | 3,6100 | 3,6100 | 5.796.500 |
30. Jan. 2024 | 3,8900 | 3,9100 | 3,7300 | 3,8000 | 3,8000 | 15.908.400 |
29. Jan. 2024 | 3,9200 | 4,0200 | 3,8600 | 3,9100 | 3,9100 | 16.127.802 |
26. Jan. 2024 | 3,9900 | 4,1100 | 3,9800 | 3,9800 | 3,9800 | 12.838.400 |
25. Jan. 2024 | 4,0100 | 4,0300 | 3,9600 | 4,0100 | 4,0100 | 12.416.700 |
24. Jan. 2024 | 4,0100 | 4,0500 | 3,8500 | 4,0100 | 4,0100 | 17.170.704 |
23. Jan. 2024 | 3,9000 | 4,0200 | 3,8300 | 3,9500 | 3,9500 | 16.026.402 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...