Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juni 2024 | 2,4100 | 2,4400 | 2,3400 | 2,4300 | 2,4300 | 6.736.642 |
25. Juni 2024 | 2,3400 | 2,4100 | 2,3200 | 2,3700 | 2,3700 | 7.181.504 |
24. Juni 2024 | 2,4100 | 2,4100 | 2,3000 | 2,3400 | 2,3400 | 11.048.048 |
21. Juni 2024 | 2,4100 | 2,4300 | 2,3800 | 2,4100 | 2,4100 | 9.235.904 |
20. Juni 2024 | 2,4900 | 2,4900 | 2,4000 | 2,4200 | 2,4200 | 8.406.913 |
19. Juni 2024 | 2,5000 | 2,5100 | 2,4600 | 2,4800 | 2,4800 | 6.212.800 |
18. Juni 2024 | 2,5000 | 2,5200 | 2,4700 | 2,5000 | 2,5000 | 6.421.900 |
17. Juni 2024 | 2,5300 | 2,5700 | 2,4900 | 2,5000 | 2,5000 | 9.975.800 |
14. Juni 2024 | 2,4700 | 2,5200 | 2,4400 | 2,5000 | 2,5000 | 9.321.597 |
13. Juni 2024 | 2,5000 | 2,5100 | 2,4600 | 2,4700 | 2,4700 | 8.436.401 |
12. Juni 2024 | 2,5000 | 2,5200 | 2,4700 | 2,5000 | 2,5000 | 9.786.277 |
11. Juni 2024 | 2,5100 | 2,5300 | 2,4600 | 2,5000 | 2,5000 | 9.949.700 |
07. Juni 2024 | 2,4400 | 2,5200 | 2,4300 | 2,5200 | 2,5200 | 11.274.200 |
06. Juni 2024 | 2,5300 | 2,5600 | 2,3900 | 2,4200 | 2,4200 | 17.307.752 |
05. Juni 2024 | 2,6200 | 2,6300 | 2,5300 | 2,5300 | 2,5300 | 13.418.600 |
04. Juni 2024 | 2,6200 | 2,6600 | 2,5800 | 2,6300 | 2,6300 | 9.875.523 |
03. Juni 2024 | 2,6800 | 2,6900 | 2,5900 | 2,6100 | 2,6100 | 14.154.200 |
31. Mai 2024 | 2,6800 | 2,7100 | 2,6500 | 2,6700 | 2,6700 | 13.381.901 |
30. Mai 2024 | 2,7300 | 2,7300 | 2,6700 | 2,6700 | 2,6700 | 12.549.501 |
29. Mai 2024 | 2,7300 | 2,8000 | 2,7100 | 2,7400 | 2,7400 | 10.721.400 |
28. Mai 2024 | 2,8300 | 2,8400 | 2,7300 | 2,7300 | 2,7300 | 14.788.400 |
27. Mai 2024 | 2,8300 | 2,8500 | 2,7300 | 2,8200 | 2,8200 | 20.275.080 |
24. Mai 2024 | 2,8500 | 2,8800 | 2,7900 | 2,8400 | 2,8400 | 18.958.600 |
23. Mai 2024 | 2,9700 | 2,9800 | 2,8500 | 2,8800 | 2,8800 | 26.495.400 |
22. Mai 2024 | 2,9300 | 3,0800 | 2,9200 | 2,9900 | 2,9900 | 32.904.386 |
21. Mai 2024 | 2,9500 | 2,9800 | 2,9100 | 2,9300 | 2,9300 | 15.094.000 |
20. Mai 2024 | 3,0700 | 3,0700 | 2,9200 | 2,9500 | 2,9500 | 31.799.915 |
17. Mai 2024 | 2,9600 | 3,0500 | 2,9100 | 3,0500 | 3,0500 | 41.903.432 |
16. Mai 2024 | 2,8500 | 2,9600 | 2,8400 | 2,9200 | 2,9200 | 27.101.282 |
15. Mai 2024 | 2,8100 | 2,8800 | 2,7800 | 2,8400 | 2,8400 | 16.443.704 |
14. Mai 2024 | 2,8100 | 2,8400 | 2,7700 | 2,8000 | 2,8000 | 12.909.900 |
13. Mai 2024 | 2,8300 | 2,8500 | 2,7900 | 2,8100 | 2,8100 | 15.741.600 |
10. Mai 2024 | 2,8200 | 2,9100 | 2,7900 | 2,8900 | 2,8900 | 23.884.168 |
09. Mai 2024 | 2,7900 | 2,8600 | 2,7900 | 2,8300 | 2,8300 | 15.489.494 |
08. Mai 2024 | 2,8500 | 2,8500 | 2,7700 | 2,7800 | 2,7800 | 14.814.020 |
07. Mai 2024 | 2,8500 | 2,9000 | 2,8100 | 2,8600 | 2,8600 | 16.640.087 |
06. Mai 2024 | 2,9000 | 2,9800 | 2,8500 | 2,8700 | 2,8700 | 18.863.925 |
30. Apr. 2024 | 2,9000 | 2,9200 | 2,8300 | 2,8700 | 2,8700 | 18.127.600 |
29. Apr. 2024 | 2,7300 | 2,9200 | 2,7100 | 2,9200 | 2,9200 | 27.963.395 |
26. Apr. 2024 | 2,6900 | 2,7400 | 2,6500 | 2,7300 | 2,7300 | 16.428.646 |
25. Apr. 2024 | 2,6800 | 2,7300 | 2,6500 | 2,6900 | 2,6900 | 12.056.688 |
24. Apr. 2024 | 2,7300 | 2,7400 | 2,6700 | 2,7100 | 2,7100 | 14.965.000 |
23. Apr. 2024 | 2,8400 | 2,8500 | 2,7300 | 2,7400 | 2,7400 | 17.605.642 |
22. Apr. 2024 | 2,7600 | 2,8200 | 2,7300 | 2,8000 | 2,8000 | 14.923.315 |
19. Apr. 2024 | 2,7800 | 2,8200 | 2,7300 | 2,7400 | 2,7400 | 13.232.593 |
18. Apr. 2024 | 2,8000 | 2,8400 | 2,7600 | 2,7900 | 2,7900 | 14.329.995 |
17. Apr. 2024 | 2,5900 | 2,7800 | 2,5800 | 2,7700 | 2,7700 | 16.370.242 |
16. Apr. 2024 | 2,7400 | 2,7500 | 2,5700 | 2,5800 | 2,5800 | 20.188.813 |
15. Apr. 2024 | 2,8400 | 2,8600 | 2,7000 | 2,7400 | 2,7400 | 19.655.200 |
12. Apr. 2024 | 2,8800 | 2,9100 | 2,8300 | 2,8600 | 2,8600 | 10.966.474 |
11. Apr. 2024 | 2,8600 | 2,9100 | 2,8200 | 2,8900 | 2,8900 | 12.096.846 |
10. Apr. 2024 | 2,9500 | 2,9600 | 2,8300 | 2,8800 | 2,8800 | 18.352.488 |
09. Apr. 2024 | 2,9000 | 2,9800 | 2,8800 | 2,9700 | 2,9700 | 19.414.036 |
08. Apr. 2024 | 3,0000 | 3,0100 | 2,8900 | 2,9000 | 2,9000 | 27.890.248 |
03. Apr. 2024 | 3,0400 | 3,1700 | 2,9800 | 3,0200 | 3,0200 | 44.417.360 |
02. Apr. 2024 | 2,9400 | 3,2100 | 2,9000 | 3,0400 | 3,0400 | 54.419.433 |
01. Apr. 2024 | 2,8600 | 2,9300 | 2,8500 | 2,9200 | 2,9200 | 14.115.579 |
29. März 2024 | 2,8400 | 2,8700 | 2,8100 | 2,8400 | 2,8400 | 6.787.180 |
28. März 2024 | 2,8100 | 2,9000 | 2,8000 | 2,8700 | 2,8700 | 16.610.588 |
27. März 2024 | 2,9300 | 2,9300 | 2,8100 | 2,8100 | 2,8100 | 17.779.400 |
26. März 2024 | 2,8500 | 2,9300 | 2,8400 | 2,9300 | 2,9300 | 19.392.859 |
25. März 2024 | 2,8700 | 2,9400 | 2,8500 | 2,8500 | 2,8500 | 16.392.921 |
22. März 2024 | 2,9500 | 2,9500 | 2,8100 | 2,8800 | 2,8800 | 14.475.914 |
21. März 2024 | 2,8900 | 2,9500 | 2,8900 | 2,9300 | 2,9300 | 15.160.898 |
20. März 2024 | 2,8800 | 2,9000 | 2,8700 | 2,8900 | 2,8900 | 9.096.441 |
19. März 2024 | 2,8900 | 2,9300 | 2,8800 | 2,8800 | 2,8800 | 10.965.912 |
18. März 2024 | 2,8800 | 2,9200 | 2,8700 | 2,9100 | 2,9100 | 14.598.407 |
15. März 2024 | 2,8300 | 2,9000 | 2,8100 | 2,8800 | 2,8800 | 15.409.760 |
14. März 2024 | 2,8300 | 2,8600 | 2,8000 | 2,8400 | 2,8400 | 13.807.912 |
13. März 2024 | 2,8700 | 2,8800 | 2,8100 | 2,8300 | 2,8300 | 15.108.216 |
12. März 2024 | 2,8400 | 2,9000 | 2,7800 | 2,8800 | 2,8800 | 20.297.563 |
11. März 2024 | 2,7300 | 2,8400 | 2,7200 | 2,8400 | 2,8400 | 19.944.380 |
08. März 2024 | 2,7300 | 2,7600 | 2,7000 | 2,7400 | 2,7400 | 10.617.493 |
07. März 2024 | 2,7800 | 2,8100 | 2,7400 | 2,7400 | 2,7400 | 12.517.384 |
06. März 2024 | 2,7200 | 2,8100 | 2,7100 | 2,7700 | 2,7700 | 15.006.531 |
05. März 2024 | 2,8000 | 2,8000 | 2,7200 | 2,7400 | 2,7400 | 11.493.600 |
04. März 2024 | 2,8400 | 2,8400 | 2,7200 | 2,7900 | 2,7900 | 18.009.999 |
01. März 2024 | 2,8500 | 2,8700 | 2,7900 | 2,8400 | 2,8400 | 18.128.740 |
29. Feb. 2024 | 2,7000 | 2,8500 | 2,6800 | 2,8400 | 2,8400 | 22.848.300 |
28. Feb. 2024 | 2,9200 | 2,9600 | 2,7200 | 2,7300 | 2,7300 | 35.902.870 |
27. Feb. 2024 | 2,8900 | 2,9400 | 2,8300 | 2,9200 | 2,9200 | 22.354.603 |
26. Feb. 2024 | 2,8100 | 2,9400 | 2,7900 | 2,8800 | 2,8800 | 30.822.882 |
23. Feb. 2024 | 2,7700 | 2,8300 | 2,7500 | 2,8200 | 2,8200 | 21.332.477 |
22. Feb. 2024 | 2,7500 | 2,8100 | 2,7100 | 2,7700 | 2,7700 | 21.263.537 |
21. Feb. 2024 | 2,7100 | 2,8400 | 2,6700 | 2,7600 | 2,7600 | 25.979.443 |
20. Feb. 2024 | 2,7100 | 2,7400 | 2,6300 | 2,7100 | 2,7100 | 26.602.207 |
19. Feb. 2024 | 2,6000 | 2,7800 | 2,6000 | 2,7100 | 2,7100 | 49.303.257 |
08. Feb. 2024 | 2,3800 | 2,5300 | 2,2700 | 2,5300 | 2,5300 | 45.643.571 |
07. Feb. 2024 | 2,4300 | 2,4500 | 2,2600 | 2,3200 | 2,3200 | 42.534.430 |
06. Feb. 2024 | 2,4300 | 2,5300 | 2,2300 | 2,4200 | 2,4200 | 40.574.582 |
05. Feb. 2024 | 2,7400 | 2,7500 | 2,4800 | 2,4800 | 2,4800 | 32.472.249 |
02. Feb. 2024 | 2,8200 | 3,0100 | 2,6700 | 2,7600 | 2,7600 | 31.750.636 |
01. Feb. 2024 | 2,9200 | 2,9300 | 2,7400 | 2,8200 | 2,8200 | 28.905.116 |
31. Jan. 2024 | 3,0900 | 3,1100 | 2,9100 | 2,9300 | 2,9300 | 25.140.988 |
30. Jan. 2024 | 3,2900 | 3,3100 | 3,0900 | 3,0900 | 3,0900 | 21.490.581 |
29. Jan. 2024 | 3,3900 | 3,4500 | 3,2400 | 3,2500 | 3,2500 | 25.886.989 |
26. Jan. 2024 | 3,3000 | 3,3900 | 3,2800 | 3,3600 | 3,3600 | 25.092.600 |
25. Jan. 2024 | 3,2000 | 3,2800 | 3,1800 | 3,2800 | 3,2800 | 19.641.033 |
24. Jan. 2024 | 3,0600 | 3,1700 | 3,0300 | 3,1600 | 3,1600 | 23.126.400 |
23. Jan. 2024 | 2,9600 | 3,0600 | 2,9200 | 3,0500 | 3,0500 | 18.721.623 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...