Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Juni 2024 | 2,2000 | 2,3000 | 2,2000 | 2,2500 | 2,2500 | 45.142.716 |
20. Juni 2024 | 2,3500 | 2,3600 | 2,2800 | 2,2800 | 2,2800 | 48.112.505 |
19. Juni 2024 | 2,3800 | 2,4100 | 2,3400 | 2,3400 | 2,3400 | 51.865.140 |
18. Juni 2024 | 2,3500 | 2,4100 | 2,3400 | 2,3900 | 2,3900 | 64.579.243 |
17. Juni 2024 | 2,3300 | 2,3700 | 2,3200 | 2,3300 | 2,3300 | 59.575.274 |
14. Juni 2024 | 2,4200 | 2,4200 | 2,3300 | 2,3600 | 2,3600 | 107.354.000 |
13. Juni 2024 | 2,4200 | 2,5200 | 2,3500 | 2,4500 | 2,4500 | 186.224.096 |
12. Juni 2024 | 2,2400 | 2,4400 | 2,2400 | 2,4400 | 2,4400 | 68.079.780 |
11. Juni 2024 | 2,1800 | 2,2200 | 2,1300 | 2,2200 | 2,2200 | 58.366.395 |
07. Juni 2024 | 2,1800 | 2,2600 | 2,1500 | 2,1900 | 2,1900 | 81.645.680 |
06. Juni 2024 | 2,2700 | 2,3100 | 2,0800 | 2,1200 | 2,1200 | 136.170.153 |
05. Juni 2024 | 2,3500 | 2,3600 | 2,2700 | 2,2700 | 2,2700 | 80.314.722 |
04. Juni 2024 | 2,4700 | 2,4800 | 2,3500 | 2,3800 | 2,3800 | 78.598.484 |
03. Juni 2024 | 2,5300 | 2,5400 | 2,4400 | 2,4600 | 2,4600 | 75.788.680 |
31. Mai 2024 | 2,4500 | 2,5900 | 2,4200 | 2,5600 | 2,5600 | 103.985.865 |
30. Mai 2024 | 2,5000 | 2,5600 | 2,4500 | 2,4700 | 2,4700 | 114.147.603 |
29. Mai 2024 | 2,5800 | 2,6300 | 2,3900 | 2,4500 | 2,4500 | 179.946.647 |
28. Mai 2024 | 2,4800 | 2,7200 | 2,4800 | 2,6300 | 2,6300 | 161.918.250 |
27. Mai 2024 | 2,7500 | 2,8500 | 2,7500 | 2,7500 | 2,7500 | 70.331.600 |
24. Mai 2024 | 3,0800 | 3,1200 | 3,0500 | 3,0600 | 3,0600 | 29.195.800 |
23. Mai 2024 | 3,1500 | 3,1600 | 3,0900 | 3,1000 | 3,1000 | 38.027.288 |
22. Mai 2024 | 3,1600 | 3,2000 | 3,1500 | 3,1700 | 3,1700 | 28.123.060 |
21. Mai 2024 | 3,2400 | 3,2500 | 3,1600 | 3,1700 | 3,1700 | 42.444.500 |
20. Mai 2024 | 3,2600 | 3,2800 | 3,2500 | 3,2500 | 3,2500 | 30.603.692 |
17. Mai 2024 | 3,2500 | 3,2800 | 3,2300 | 3,2600 | 3,2600 | 35.032.167 |
16. Mai 2024 | 3,2200 | 3,3500 | 3,2200 | 3,2700 | 3,2700 | 56.545.316 |
15. Mai 2024 | 3,2300 | 3,2700 | 3,2100 | 3,2300 | 3,2300 | 26.684.195 |
14. Mai 2024 | 3,2500 | 3,3000 | 3,2300 | 3,2400 | 3,2400 | 30.513.901 |
13. Mai 2024 | 3,2700 | 3,2700 | 3,2000 | 3,2100 | 3,2100 | 38.371.595 |
10. Mai 2024 | 3,3100 | 3,3500 | 3,2700 | 3,3000 | 3,3000 | 41.694.800 |
09. Mai 2024 | 3,2800 | 3,3300 | 3,2800 | 3,3100 | 3,3100 | 41.033.885 |
08. Mai 2024 | 3,3400 | 3,3700 | 3,2800 | 3,3000 | 3,3000 | 74.873.800 |
07. Mai 2024 | 3,2000 | 3,5000 | 3,1800 | 3,3900 | 3,3900 | 153.528.758 |
06. Mai 2024 | 3,2100 | 3,2300 | 3,1800 | 3,1900 | 3,1900 | 44.020.751 |
30. Apr. 2024 | 3,2200 | 3,2500 | 3,1400 | 3,1600 | 3,1600 | 73.723.367 |
29. Apr. 2024 | 3,2000 | 3,3200 | 3,1900 | 3,2800 | 3,2800 | 83.151.139 |
26. Apr. 2024 | 3,0800 | 3,1600 | 3,0800 | 3,1600 | 3,1600 | 56.310.376 |
25. Apr. 2024 | 3,1100 | 3,1200 | 3,0800 | 3,0900 | 3,0900 | 34.692.188 |
24. Apr. 2024 | 3,1000 | 3,1200 | 3,0600 | 3,1100 | 3,1100 | 38.844.763 |
23. Apr. 2024 | 3,0600 | 3,1500 | 3,0500 | 3,0900 | 3,0900 | 48.531.591 |
22. Apr. 2024 | 3,0800 | 3,1100 | 3,0300 | 3,0500 | 3,0500 | 35.016.800 |
19. Apr. 2024 | 3,1200 | 3,1600 | 3,0800 | 3,0900 | 3,0900 | 46.514.064 |
18. Apr. 2024 | 3,1700 | 3,2000 | 3,1100 | 3,1400 | 3,1400 | 56.430.945 |
17. Apr. 2024 | 3,0500 | 3,1800 | 3,0500 | 3,1600 | 3,1600 | 57.925.750 |
16. Apr. 2024 | 3,1800 | 3,2200 | 3,0000 | 3,0100 | 3,0100 | 75.246.487 |
15. Apr. 2024 | 3,3500 | 3,3600 | 3,0800 | 3,2300 | 3,2300 | 72.504.110 |
12. Apr. 2024 | 3,4100 | 3,4500 | 3,3800 | 3,3800 | 3,3800 | 42.572.022 |
11. Apr. 2024 | 3,4300 | 3,5400 | 3,4300 | 3,4500 | 3,4500 | 62.194.070 |
10. Apr. 2024 | 3,4600 | 3,5100 | 3,3400 | 3,3800 | 3,3800 | 58.242.070 |
09. Apr. 2024 | 3,5000 | 3,5100 | 3,4600 | 3,4900 | 3,4900 | 33.414.289 |
08. Apr. 2024 | 3,4700 | 3,5300 | 3,4400 | 3,4900 | 3,4900 | 47.114.974 |
03. Apr. 2024 | 3,5500 | 3,5500 | 3,4500 | 3,4700 | 3,4700 | 49.508.178 |
02. Apr. 2024 | 3,6000 | 3,6100 | 3,5300 | 3,5600 | 3,5600 | 51.352.174 |
01. Apr. 2024 | 3,5600 | 3,6100 | 3,5500 | 3,6000 | 3,6000 | 55.876.565 |
29. März 2024 | 3,5400 | 3,5600 | 3,4700 | 3,5500 | 3,5500 | 31.019.700 |
28. März 2024 | 3,4100 | 3,5700 | 3,4100 | 3,5300 | 3,5300 | 72.886.732 |
27. März 2024 | 3,6200 | 3,6200 | 3,4300 | 3,4400 | 3,4400 | 82.788.414 |
26. März 2024 | 3,6500 | 3,6900 | 3,5500 | 3,6200 | 3,6200 | 85.842.991 |
25. März 2024 | 3,7600 | 3,8000 | 3,6600 | 3,6600 | 3,6600 | 97.618.291 |
22. März 2024 | 3,8400 | 3,8700 | 3,7300 | 3,7800 | 3,7800 | 120.829.532 |
21. März 2024 | 3,9000 | 3,9200 | 3,8300 | 3,8600 | 3,8600 | 90.702.806 |
20. März 2024 | 3,8800 | 3,9300 | 3,8600 | 3,9100 | 3,9100 | 98.391.450 |
19. März 2024 | 3,9400 | 4,0300 | 3,8900 | 3,9100 | 3,9100 | 168.297.003 |
18. März 2024 | 3,9800 | 3,9900 | 3,9200 | 3,9500 | 3,9500 | 171.392.683 |
15. März 2024 | 3,7900 | 3,9600 | 3,7700 | 3,9500 | 3,9500 | 218.473.768 |
14. März 2024 | 3,8500 | 3,9300 | 3,7500 | 3,8200 | 3,8200 | 113.226.838 |
13. März 2024 | 3,9000 | 3,9100 | 3,8400 | 3,8500 | 3,8500 | 136.412.411 |
12. März 2024 | 3,8500 | 3,9600 | 3,8200 | 3,9200 | 3,9200 | 213.192.000 |
11. März 2024 | 3,7600 | 3,8800 | 3,7400 | 3,8500 | 3,8500 | 114.442.834 |
08. März 2024 | 3,7300 | 3,9100 | 3,6800 | 3,8200 | 3,8200 | 151.664.181 |
07. März 2024 | 3,9000 | 3,9500 | 3,7700 | 3,7800 | 3,7800 | 171.407.623 |
06. März 2024 | 3,7200 | 3,8900 | 3,7000 | 3,8700 | 3,8700 | 196.861.173 |
05. März 2024 | 3,8000 | 3,8200 | 3,7200 | 3,7400 | 3,7400 | 121.650.568 |
04. März 2024 | 3,7100 | 3,9200 | 3,6300 | 3,8600 | 3,8600 | 206.391.481 |
01. März 2024 | 3,7200 | 3,7700 | 3,6700 | 3,7400 | 3,7400 | 124.590.237 |
29. Feb. 2024 | 3,5300 | 3,7200 | 3,5300 | 3,7200 | 3,7200 | 143.135.797 |
28. Feb. 2024 | 3,9100 | 3,9700 | 3,5500 | 3,5900 | 3,5900 | 255.807.742 |
27. Feb. 2024 | 3,8300 | 3,9700 | 3,7700 | 3,9200 | 3,9200 | 210.544.172 |
26. Feb. 2024 | 3,9800 | 4,0800 | 3,8100 | 3,8400 | 3,8400 | 309.826.057 |
23. Feb. 2024 | 3,5400 | 3,7500 | 3,5200 | 3,7500 | 3,7500 | 230.853.262 |
22. Feb. 2024 | 3,4500 | 3,5700 | 3,4400 | 3,5600 | 3,5600 | 135.216.655 |
21. Feb. 2024 | 3,4000 | 3,7000 | 3,3800 | 3,5200 | 3,5200 | 189.662.148 |
20. Feb. 2024 | 3,3900 | 3,4800 | 3,3200 | 3,4600 | 3,4600 | 115.179.171 |
19. Feb. 2024 | 3,3500 | 3,4800 | 3,3000 | 3,4100 | 3,4100 | 118.200.569 |
08. Feb. 2024 | 3,1600 | 3,3500 | 3,1500 | 3,3100 | 3,3100 | 116.677.067 |
07. Feb. 2024 | 3,1600 | 3,2700 | 3,1100 | 3,1500 | 3,1500 | 95.918.651 |
06. Feb. 2024 | 2,9500 | 3,2500 | 2,7700 | 3,1700 | 3,1700 | 115.229.254 |
05. Feb. 2024 | 3,3400 | 3,3700 | 3,0700 | 3,0700 | 3,0700 | 127.153.826 |
02. Feb. 2024 | 3,4200 | 3,5000 | 3,2400 | 3,4100 | 3,4100 | 173.571.878 |
01. Feb. 2024 | 3,3000 | 3,6000 | 3,2700 | 3,5000 | 3,5000 | 219.824.106 |
31. Jan. 2024 | 3,3500 | 3,3800 | 3,2300 | 3,2700 | 3,2700 | 69.469.442 |
30. Jan. 2024 | 3,3300 | 3,4000 | 3,2800 | 3,3100 | 3,3100 | 53.316.560 |
29. Jan. 2024 | 3,4700 | 3,4800 | 3,3300 | 3,3400 | 3,3400 | 60.942.273 |
26. Jan. 2024 | 3,4800 | 3,5500 | 3,4500 | 3,4500 | 3,4500 | 75.893.029 |
25. Jan. 2024 | 3,4500 | 3,5000 | 3,3900 | 3,4900 | 3,4900 | 85.044.142 |
24. Jan. 2024 | 3,3700 | 3,4400 | 3,3200 | 3,4400 | 3,4400 | 81.661.926 |
23. Jan. 2024 | 3,3100 | 3,3900 | 3,2600 | 3,3500 | 3,3500 | 66.020.826 |
22. Jan. 2024 | 3,4300 | 3,4800 | 3,2300 | 3,3200 | 3,3200 | 81.016.354 |
19. Jan. 2024 | 3,5100 | 3,5400 | 3,4200 | 3,4300 | 3,4300 | 56.637.292 |
18. Jan. 2024 | 3,5400 | 3,5400 | 3,4100 | 3,5200 | 3,5200 | 101.788.464 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...