Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 7.500 |
09. Mai 2024 | 2,1950 | 2,1950 | 2,1750 | 2,1750 | 2,1750 | - |
08. Mai 2024 | 2,0000 | 2,2150 | 2,0000 | 2,2150 | 2,2150 | 7.500 |
07. Mai 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
06. Mai 2024 | 1,9800 | 2,0500 | 1,9800 | 2,0500 | 2,0500 | 5.000 |
03. Mai 2024 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | - |
02. Mai 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
30. Apr. 2024 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | - |
29. Apr. 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | - |
26. Apr. 2024 | 1,8520 | 1,9000 | 1,8520 | 1,9000 | 1,9000 | 400 |
25. Apr. 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
24. Apr. 2024 | 1,9640 | 2,0200 | 1,9160 | 1,9160 | 1,9160 | 2.000 |
23. Apr. 2024 | 1,9780 | 2,0850 | 1,9780 | 2,0850 | 2,0850 | 1.300 |
22. Apr. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
19. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
18. Apr. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 180 |
17. Apr. 2024 | 2,0700 | 2,1200 | 2,0700 | 2,1200 | 2,1200 | 500 |
16. Apr. 2024 | 2,0700 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 30 |
15. Apr. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
12. Apr. 2024 | 2,2900 | 2,3000 | 2,0950 | 2,1050 | 2,1050 | 4.150 |
11. Apr. 2024 | 2,3150 | 2,3750 | 2,3150 | 2,3750 | 2,3750 | 1.600 |
10. Apr. 2024 | 2,1500 | 2,2800 | 2,1100 | 2,1850 | 2,1850 | 4.075 |
09. Apr. 2024 | 2,1900 | 2,1900 | 2,1050 | 2,1050 | 2,1050 | - |
08. Apr. 2024 | 2,4000 | 2,4000 | 2,2350 | 2,3650 | 2,3650 | 1.270 |
05. Apr. 2024 | 2,3950 | 2,3950 | 2,3100 | 2,3100 | 2,3100 | 120 |
04. Apr. 2024 | 2,4600 | 2,5950 | 2,3950 | 2,5200 | 2,5200 | 600 |
03. Apr. 2024 | 2,0650 | 2,3250 | 2,0650 | 2,3250 | 2,3250 | 578 |
02. Apr. 2024 | 1,7880 | 2,0750 | 1,7880 | 2,0750 | 2,0750 | 1.011 |
28. März 2024 | 1,8900 | 1,9200 | 1,8400 | 1,8400 | 1,8400 | 1.000 |
27. März 2024 | 1,7500 | 1,7800 | 1,7500 | 1,7800 | 1,7800 | - |
26. März 2024 | 1,6800 | 1,7700 | 1,6800 | 1,7600 | 1,7600 | 785 |
25. März 2024 | 1,6800 | 1,7600 | 1,6800 | 1,7600 | 1,7600 | 417 |
22. März 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
21. März 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
20. März 2024 | 1,5300 | 1,6500 | 1,5300 | 1,6500 | 1,6500 | 1.400 |
19. März 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | - |
18. März 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
15. März 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
14. März 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
13. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
12. März 2024 | 1,4600 | 1,5500 | 1,4600 | 1,5500 | 1,5500 | 240 |
11. März 2024 | 1,4300 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | 233 |
08. März 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
07. März 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5100 | 1,5100 | 100 |
06. März 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
05. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
04. März 2024 | 1,5800 | 1,5800 | 1,5700 | 1,5700 | 1,5700 | - |
01. März 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
29. Feb. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
28. Feb. 2024 | 1,5900 | 1,6100 | 1,5900 | 1,6100 | 1,6100 | 200 |
27. Feb. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
26. Feb. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
23. Feb. 2024 | 1,5400 | 1,6900 | 1,5400 | 1,6900 | 1,6900 | 234 |
22. Feb. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
21. Feb. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
20. Feb. 2024 | 1,6700 | 1,7500 | 1,6700 | 1,7500 | 1,7500 | 39 |
19. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
16. Feb. 2024 | 1,6700 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | 150 |
15. Feb. 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | - |
14. Feb. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
13. Feb. 2024 | 1,5900 | 1,6000 | 1,5900 | 1,6000 | 1,6000 | 2.450 |
12. Feb. 2024 | 1,5700 | 1,6500 | 1,5700 | 1,5800 | 1,5800 | 272 |
09. Feb. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
08. Feb. 2024 | 1,5800 | 1,6400 | 1,5800 | 1,6400 | 1,6400 | 100 |
07. Feb. 2024 | 1,6700 | 1,6700 | 1,6400 | 1,6400 | 1,6400 | 31 |
06. Feb. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
05. Feb. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
02. Feb. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
01. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
31. Jan. 2024 | 1,6800 | 1,6800 | 1,6600 | 1,6600 | 1,6600 | 3.000 |
30. Jan. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
29. Jan. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
26. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
25. Jan. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
24. Jan. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
23. Jan. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
22. Jan. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
19. Jan. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
18. Jan. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
17. Jan. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
16. Jan. 2024 | 1,6600 | 1,7600 | 1,6600 | 1,7600 | 1,7600 | 680 |
15. Jan. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
12. Jan. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
11. Jan. 2024 | 1,5300 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | - |
10. Jan. 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5400 | 1,5400 | - |
09. Jan. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
08. Jan. 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6700 | 1,6700 | 3.000 |
05. Jan. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
04. Jan. 2024 | 1,5300 | 1,5500 | 1,5200 | 1,5200 | 1,5200 | 30.000 |
03. Jan. 2024 | 1,5700 | 1,6200 | 1,5400 | 1,6200 | 1,6200 | 200 |
02. Jan. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
29. Dez. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
28. Dez. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
27. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
22. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
21. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
20. Dez. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
19. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
18. Dez. 2023 | 1,3900 | 1,5000 | 1,3900 | 1,5000 | 1,5000 | 30.000 |
15. Dez. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...