Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 1,9000 | 2,0000 | 1,9000 | 1,9400 | 1,9400 | 47.978.997 |
20. Mai 2024 | 2,1300 | 2,1400 | 2,0800 | 2,1000 | 2,1000 | 18.192.380 |
17. Mai 2024 | 2,1100 | 2,1300 | 2,0700 | 2,1200 | 2,1200 | 21.179.155 |
16. Mai 2024 | 2,0700 | 2,1200 | 2,0500 | 2,0900 | 2,0900 | 22.235.822 |
15. Mai 2024 | 2,0300 | 2,1300 | 2,0100 | 2,0500 | 2,0500 | 23.608.950 |
14. Mai 2024 | 2,0100 | 2,0400 | 2,0000 | 2,0300 | 2,0300 | 9.882.150 |
13. Mai 2024 | 2,0300 | 2,0400 | 1,9900 | 2,0000 | 2,0000 | 18.185.043 |
10. Mai 2024 | 2,0300 | 2,0600 | 2,0000 | 2,0500 | 2,0500 | 16.449.750 |
09. Mai 2024 | 2,0100 | 2,0300 | 2,0000 | 2,0300 | 2,0300 | 12.661.677 |
08. Mai 2024 | 2,0600 | 2,0600 | 1,9900 | 2,0000 | 2,0000 | 21.886.750 |
07. Mai 2024 | 2,0300 | 2,0800 | 2,0100 | 2,0600 | 2,0600 | 25.404.153 |
06. Mai 2024 | 2,0100 | 2,0400 | 2,0000 | 2,0100 | 2,0100 | 13.353.200 |
30. Apr. 2024 | 2,0500 | 2,0600 | 1,9700 | 1,9900 | 1,9900 | 16.017.150 |
29. Apr. 2024 | 1,9400 | 2,0400 | 1,9300 | 2,0400 | 2,0400 | 21.182.500 |
26. Apr. 2024 | 1,9300 | 1,9700 | 1,9200 | 1,9500 | 1,9500 | 13.453.192 |
25. Apr. 2024 | 1,9400 | 1,9700 | 1,9100 | 1,9300 | 1,9300 | 11.740.940 |
24. Apr. 2024 | 1,9300 | 1,9600 | 1,9200 | 1,9200 | 1,9200 | 11.862.300 |
23. Apr. 2024 | 1,9500 | 2,0000 | 1,9100 | 1,9200 | 1,9200 | 19.082.100 |
22. Apr. 2024 | 1,9900 | 2,0000 | 1,9300 | 1,9700 | 1,9700 | 12.644.500 |
19. Apr. 2024 | 2,0100 | 2,0400 | 1,9800 | 2,0000 | 2,0000 | 14.875.800 |
18. Apr. 2024 | 2,0600 | 2,0600 | 2,0200 | 2,0200 | 2,0200 | 15.024.400 |
17. Apr. 2024 | 1,9800 | 2,0700 | 1,9800 | 2,0500 | 2,0500 | 17.360.503 |
16. Apr. 2024 | 2,0900 | 2,1100 | 1,9500 | 1,9600 | 1,9600 | 27.141.692 |
15. Apr. 2024 | 2,2400 | 2,2500 | 2,0800 | 2,1200 | 2,1200 | 29.214.416 |
12. Apr. 2024 | 2,3000 | 2,3300 | 2,2200 | 2,2400 | 2,2400 | 22.484.050 |
11. Apr. 2024 | 2,2900 | 2,3300 | 2,2900 | 2,3100 | 2,3100 | 13.095.900 |
10. Apr. 2024 | 2,3700 | 2,3700 | 2,3000 | 2,3100 | 2,3100 | 15.830.625 |
09. Apr. 2024 | 2,3200 | 2,3800 | 2,3100 | 2,3700 | 2,3700 | 19.149.124 |
08. Apr. 2024 | 2,3600 | 2,3600 | 2,2900 | 2,3000 | 2,3000 | 19.855.570 |
03. Apr. 2024 | 2,3700 | 2,4000 | 2,3500 | 2,3600 | 2,3600 | 16.900.245 |
02. Apr. 2024 | 2,4000 | 2,4000 | 2,3600 | 2,3800 | 2,3800 | 21.131.128 |
01. Apr. 2024 | 2,4300 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 27.847.143 |
29. März 2024 | 2,3300 | 2,4600 | 2,3200 | 2,4300 | 2,4300 | 24.267.138 |
28. März 2024 | 2,2600 | 2,3600 | 2,2500 | 2,3500 | 2,3500 | 24.398.550 |
27. März 2024 | 2,4100 | 2,4100 | 2,2900 | 2,2900 | 2,2900 | 35.939.532 |
26. März 2024 | 2,5200 | 2,5200 | 2,3700 | 2,4200 | 2,4200 | 52.536.003 |
25. März 2024 | 2,3900 | 2,6300 | 2,3700 | 2,5400 | 2,5400 | 76.961.812 |
22. März 2024 | 2,4500 | 2,4600 | 2,3800 | 2,4000 | 2,4000 | 27.161.152 |
21. März 2024 | 2,4400 | 2,5100 | 2,4200 | 2,4600 | 2,4600 | 38.085.741 |
20. März 2024 | 2,4200 | 2,4900 | 2,4100 | 2,4500 | 2,4500 | 29.453.491 |
19. März 2024 | 2,4500 | 2,4600 | 2,3900 | 2,4200 | 2,4200 | 39.179.253 |
18. März 2024 | 2,4200 | 2,4900 | 2,3900 | 2,4600 | 2,4600 | 47.701.696 |
15. März 2024 | 2,4500 | 2,4900 | 2,3500 | 2,4200 | 2,4200 | 48.842.500 |
14. März 2024 | 2,5300 | 2,5400 | 2,4100 | 2,4500 | 2,4500 | 76.425.408 |
13. März 2024 | 2,5200 | 2,6700 | 2,4800 | 2,5700 | 2,5700 | 101.770.099 |
12. März 2024 | 2,8100 | 2,8100 | 2,5300 | 2,5900 | 2,5900 | 81.150.300 |
11. März 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 29.489.869 |
08. März 2024 | 2,1500 | 2,3700 | 2,1200 | 2,3200 | 2,3200 | 67.751.405 |
07. März 2024 | 2,1600 | 2,2800 | 2,1300 | 2,1500 | 2,1500 | 38.120.152 |
06. März 2024 | 2,0400 | 2,1300 | 2,0200 | 2,1100 | 2,1100 | 23.615.898 |
05. März 2024 | 2,0700 | 2,0800 | 2,0200 | 2,0200 | 2,0200 | 13.448.900 |
04. März 2024 | 2,1100 | 2,1200 | 2,0500 | 2,0800 | 2,0800 | 12.952.800 |
01. März 2024 | 2,1300 | 2,1400 | 2,0800 | 2,1100 | 2,1100 | 13.925.102 |
29. Feb. 2024 | 2,0700 | 2,1300 | 2,0400 | 2,1300 | 2,1300 | 19.395.800 |
28. Feb. 2024 | 2,1700 | 2,2300 | 2,0700 | 2,0700 | 2,0700 | 25.633.550 |
27. Feb. 2024 | 2,1300 | 2,1700 | 2,1100 | 2,1700 | 2,1700 | 12.650.798 |
26. Feb. 2024 | 2,1400 | 2,1700 | 2,1100 | 2,1300 | 2,1300 | 20.049.400 |
23. Feb. 2024 | 2,0700 | 2,1800 | 2,0500 | 2,1600 | 2,1600 | 27.157.598 |
22. Feb. 2024 | 2,0600 | 2,1000 | 2,0400 | 2,0700 | 2,0700 | 12.203.582 |
21. Feb. 2024 | 2,0100 | 2,1000 | 1,9700 | 2,0600 | 2,0600 | 18.537.070 |
20. Feb. 2024 | 1,9900 | 2,0200 | 1,9500 | 2,0100 | 2,0100 | 16.480.550 |
19. Feb. 2024 | 1,9200 | 1,9600 | 1,9000 | 1,9300 | 1,9300 | 16.643.534 |
08. Feb. 2024 | 1,7500 | 1,9000 | 1,7300 | 1,8900 | 1,8900 | 23.642.652 |
07. Feb. 2024 | 1,8300 | 1,8500 | 1,7200 | 1,7400 | 1,7400 | 22.570.062 |
06. Feb. 2024 | 1,8100 | 1,8800 | 1,6900 | 1,8100 | 1,8100 | 30.073.890 |
05. Feb. 2024 | 2,0700 | 2,0700 | 1,8500 | 1,8500 | 1,8500 | 36.826.855 |
02. Feb. 2024 | 2,1400 | 2,1900 | 1,9700 | 2,0500 | 2,0500 | 28.339.744 |
01. Feb. 2024 | 2,2300 | 2,2400 | 2,1400 | 2,1500 | 2,1500 | 24.940.900 |
31. Jan. 2024 | 2,3400 | 2,3600 | 2,2300 | 2,2400 | 2,2400 | 20.165.521 |
30. Jan. 2024 | 2,4000 | 2,4300 | 2,3400 | 2,3400 | 2,3400 | 16.390.500 |
29. Jan. 2024 | 2,4700 | 2,5000 | 2,3900 | 2,4100 | 2,4100 | 18.605.500 |
26. Jan. 2024 | 2,4300 | 2,4900 | 2,4000 | 2,4700 | 2,4700 | 26.400.500 |
25. Jan. 2024 | 2,2900 | 2,4300 | 2,2800 | 2,4300 | 2,4300 | 31.616.371 |
24. Jan. 2024 | 2,2300 | 2,2900 | 2,2000 | 2,2800 | 2,2800 | 17.688.339 |
23. Jan. 2024 | 2,2100 | 2,2200 | 2,1500 | 2,2100 | 2,2100 | 12.587.564 |
22. Jan. 2024 | 2,3400 | 2,3500 | 2,1900 | 2,2100 | 2,2100 | 25.115.100 |
19. Jan. 2024 | 2,3800 | 2,3900 | 2,3300 | 2,3400 | 2,3400 | 18.399.802 |
18. Jan. 2024 | 2,4000 | 2,4300 | 2,3300 | 2,3800 | 2,3800 | 23.840.300 |
17. Jan. 2024 | 2,5200 | 2,5400 | 2,4200 | 2,4300 | 2,4300 | 31.810.700 |
16. Jan. 2024 | 2,5400 | 2,6200 | 2,5000 | 2,5400 | 2,5400 | 38.097.014 |
15. Jan. 2024 | 2,5000 | 2,6000 | 2,4500 | 2,5400 | 2,5400 | 36.453.405 |
12. Jan. 2024 | 2,5200 | 2,5500 | 2,4800 | 2,4800 | 2,4800 | 27.346.605 |
11. Jan. 2024 | 2,4300 | 2,4700 | 2,4100 | 2,4700 | 2,4700 | 13.852.886 |
10. Jan. 2024 | 2,4200 | 2,4600 | 2,3800 | 2,4300 | 2,4300 | 13.443.200 |
09. Jan. 2024 | 2,4300 | 2,4700 | 2,4100 | 2,4400 | 2,4400 | 12.333.477 |
08. Jan. 2024 | 2,4500 | 2,4800 | 2,4100 | 2,4200 | 2,4200 | 12.213.752 |
05. Jan. 2024 | 2,4900 | 2,5100 | 2,4400 | 2,4600 | 2,4600 | 14.548.550 |
04. Jan. 2024 | 2,5400 | 2,5400 | 2,4700 | 2,4900 | 2,4900 | 18.702.636 |
03. Jan. 2024 | 2,5300 | 2,6400 | 2,5100 | 2,5300 | 2,5300 | 22.992.850 |
02. Jan. 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5200 | 2,5200 | 26.285.500 |
29. Dez. 2023 | 2,4700 | 2,6500 | 2,4400 | 2,5400 | 2,5400 | 51.751.746 |
28. Dez. 2023 | 2,3800 | 2,4800 | 2,3400 | 2,4700 | 2,4700 | 31.689.900 |
27. Dez. 2023 | 2,3400 | 2,5300 | 2,3300 | 2,4200 | 2,4200 | 36.292.600 |
26. Dez. 2023 | 2,3600 | 2,3700 | 2,3200 | 2,3300 | 2,3300 | 9.003.500 |
25. Dez. 2023 | 2,3900 | 2,3900 | 2,3400 | 2,3500 | 2,3500 | 13.035.850 |
22. Dez. 2023 | 2,4400 | 2,4500 | 2,3800 | 2,3900 | 2,3900 | 12.087.600 |
21. Dez. 2023 | 2,4200 | 2,4500 | 2,3800 | 2,4400 | 2,4400 | 11.265.470 |
20. Dez. 2023 | 2,4600 | 2,4700 | 2,4200 | 2,4200 | 2,4200 | 9.201.103 |
19. Dez. 2023 | 2,4600 | 2,4800 | 2,4300 | 2,4500 | 2,4500 | 9.542.702 |
18. Dez. 2023 | 2,5000 | 2,5400 | 2,4600 | 2,4700 | 2,4700 | 13.795.982 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...