Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 2,0400 | 2,0500 | 1,9600 | 2,0000 | 2,0000 | 45.146.284 |
29. Apr. 2024 | 1,9300 | 2,0300 | 1,9300 | 2,0300 | 2,0300 | 47.103.683 |
26. Apr. 2024 | 1,8800 | 1,9500 | 1,8800 | 1,9400 | 1,9400 | 41.218.492 |
25. Apr. 2024 | 1,9100 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 25.921.328 |
24. Apr. 2024 | 1,8900 | 1,9200 | 1,8800 | 1,9100 | 1,9100 | 25.928.891 |
23. Apr. 2024 | 1,8900 | 1,9400 | 1,8900 | 1,9100 | 1,9100 | 26.339.186 |
22. Apr. 2024 | 1,9000 | 1,9200 | 1,8500 | 1,8800 | 1,8800 | 22.416.898 |
19. Apr. 2024 | 1,9200 | 1,9500 | 1,8900 | 1,9100 | 1,9100 | 24.810.533 |
18. Apr. 2024 | 1,9700 | 1,9700 | 1,9100 | 1,9300 | 1,9300 | 31.368.734 |
17. Apr. 2024 | 1,8700 | 1,9600 | 1,8700 | 1,9600 | 1,9600 | 39.630.260 |
16. Apr. 2024 | 1,9800 | 1,9900 | 1,8300 | 1,8300 | 1,8300 | 53.572.697 |
15. Apr. 2024 | 2,0400 | 2,0600 | 1,9500 | 1,9900 | 1,9900 | 45.606.002 |
12. Apr. 2024 | 2,1100 | 2,1200 | 2,0600 | 2,0700 | 2,0700 | 25.021.496 |
11. Apr. 2024 | 2,0900 | 2,1500 | 2,0700 | 2,1100 | 2,1100 | 28.547.819 |
10. Apr. 2024 | 2,1700 | 2,1700 | 2,0800 | 2,1000 | 2,1000 | 34.984.701 |
09. Apr. 2024 | 2,1400 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 26.780.400 |
08. Apr. 2024 | 2,1800 | 2,1900 | 2,1400 | 2,1400 | 2,1400 | 34.831.683 |
03. Apr. 2024 | 2,2100 | 2,2300 | 2,1700 | 2,2000 | 2,2000 | 34.375.599 |
02. Apr. 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2300 | 2,2300 | 47.288.094 |
01. Apr. 2024 | 2,2400 | 2,2900 | 2,2300 | 2,2900 | 2,2900 | 38.966.234 |
29. März 2024 | 2,2300 | 2,2400 | 2,1700 | 2,2400 | 2,2400 | 24.044.650 |
28. März 2024 | 2,1900 | 2,2700 | 2,1800 | 2,2400 | 2,2400 | 45.251.266 |
27. März 2024 | 2,2900 | 2,3100 | 2,1700 | 2,1800 | 2,1800 | 60.517.538 |
26. März 2024 | 2,3300 | 2,3700 | 2,2600 | 2,3000 | 2,3000 | 73.018.479 |
25. März 2024 | 2,5100 | 2,5300 | 2,3500 | 2,3500 | 2,3500 | 90.987.201 |
22. März 2024 | 2,4400 | 2,5700 | 2,3700 | 2,5000 | 2,5000 | 156.738.103 |
21. März 2024 | 2,4400 | 2,5300 | 2,4400 | 2,4700 | 2,4700 | 111.609.837 |
20. März 2024 | 2,3500 | 2,4600 | 2,3500 | 2,4400 | 2,4400 | 94.869.322 |
19. März 2024 | 2,3700 | 2,4400 | 2,3500 | 2,3700 | 2,3700 | 80.540.085 |
18. März 2024 | 2,3100 | 2,4800 | 2,2800 | 2,4100 | 2,4100 | 116.453.065 |
15. März 2024 | 2,2700 | 2,3100 | 2,2600 | 2,3100 | 2,3100 | 37.889.232 |
14. März 2024 | 2,3200 | 2,3200 | 2,2500 | 2,2800 | 2,2800 | 55.581.578 |
13. März 2024 | 2,2900 | 2,3700 | 2,2800 | 2,3300 | 2,3300 | 80.063.130 |
12. März 2024 | 2,2800 | 2,3200 | 2,2600 | 2,2900 | 2,2900 | 57.936.160 |
11. März 2024 | 2,2200 | 2,2800 | 2,2100 | 2,2800 | 2,2800 | 45.414.949 |
08. März 2024 | 2,2300 | 2,2500 | 2,2000 | 2,2300 | 2,2300 | 43.669.297 |
07. März 2024 | 2,2600 | 2,3000 | 2,2100 | 2,2200 | 2,2200 | 61.274.092 |
06. März 2024 | 2,2900 | 2,3300 | 2,2500 | 2,2800 | 2,2800 | 74.381.870 |
05. März 2024 | 2,3800 | 2,3900 | 2,3000 | 2,3200 | 2,3200 | 101.106.739 |
04. März 2024 | 2,3700 | 2,5100 | 2,3200 | 2,4100 | 2,4100 | 138.101.208 |
01. März 2024 | 2,3900 | 2,5200 | 2,3100 | 2,3900 | 2,3900 | 165.270.997 |
29. Feb. 2024 | 2,2800 | 2,4500 | 2,2000 | 2,4400 | 2,4400 | 213.306.844 |
28. Feb. 2024 | 2,4700 | 2,6600 | 2,3200 | 2,4300 | 2,4300 | 323.110.924 |
27. Feb. 2024 | 2,1300 | 2,2200 | 2,1100 | 2,2200 | 2,2200 | 65.856.104 |
26. Feb. 2024 | 2,1700 | 2,1900 | 2,1000 | 2,1400 | 2,1400 | 75.072.190 |
23. Feb. 2024 | 2,0600 | 2,1700 | 2,0500 | 2,1700 | 2,1700 | 93.309.987 |
22. Feb. 2024 | 2,0300 | 2,0900 | 2,0200 | 2,0600 | 2,0600 | 43.070.022 |
21. Feb. 2024 | 2,0100 | 2,1100 | 1,9900 | 2,0600 | 2,0600 | 69.089.108 |
20. Feb. 2024 | 2,0100 | 2,0500 | 1,9500 | 2,0300 | 2,0300 | 56.575.083 |
19. Feb. 2024 | 2,1100 | 2,1500 | 1,9900 | 2,0300 | 2,0300 | 88.954.067 |
08. Feb. 2024 | 1,9700 | 2,1500 | 1,9500 | 2,0700 | 2,0700 | 72.140.071 |
07. Feb. 2024 | 1,8900 | 1,9600 | 1,8700 | 1,9600 | 1,9600 | 55.907.219 |
06. Feb. 2024 | 1,7500 | 1,9500 | 1,6700 | 1,8900 | 1,8900 | 60.253.083 |
05. Feb. 2024 | 1,9000 | 1,9100 | 1,7200 | 1,7600 | 1,7600 | 68.477.882 |
02. Feb. 2024 | 2,0200 | 2,0700 | 1,8400 | 1,9200 | 1,9200 | 58.351.946 |
01. Feb. 2024 | 2,0500 | 2,0600 | 1,9600 | 1,9900 | 1,9900 | 49.403.886 |
31. Jan. 2024 | 2,1300 | 2,1700 | 2,0400 | 2,0500 | 2,0500 | 50.775.999 |
30. Jan. 2024 | 2,2400 | 2,2400 | 2,1600 | 2,1700 | 2,1700 | 29.784.972 |
29. Jan. 2024 | 2,3400 | 2,3400 | 2,2500 | 2,2500 | 2,2500 | 38.069.802 |
26. Jan. 2024 | 2,3000 | 2,3800 | 2,2900 | 2,3300 | 2,3300 | 43.235.028 |
25. Jan. 2024 | 2,2400 | 2,3300 | 2,2300 | 2,3200 | 2,3200 | 44.105.200 |
24. Jan. 2024 | 2,2100 | 2,2500 | 2,1500 | 2,2500 | 2,2500 | 35.845.496 |
23. Jan. 2024 | 2,1700 | 2,2200 | 2,1300 | 2,2200 | 2,2200 | 33.416.217 |
22. Jan. 2024 | 2,3100 | 2,3200 | 2,1500 | 2,1700 | 2,1700 | 49.449.807 |
19. Jan. 2024 | 2,3300 | 2,3600 | 2,3000 | 2,3200 | 2,3200 | 26.465.292 |
18. Jan. 2024 | 2,3200 | 2,3300 | 2,2500 | 2,3300 | 2,3300 | 38.898.891 |
17. Jan. 2024 | 2,3900 | 2,3900 | 2,3100 | 2,3300 | 2,3300 | 30.517.265 |
16. Jan. 2024 | 2,4100 | 2,4200 | 2,3500 | 2,3900 | 2,3900 | 31.999.624 |
15. Jan. 2024 | 2,4200 | 2,4500 | 2,4100 | 2,4100 | 2,4100 | 26.900.231 |
12. Jan. 2024 | 2,4400 | 2,4900 | 2,4200 | 2,4300 | 2,4300 | 24.779.300 |
11. Jan. 2024 | 2,3900 | 2,4700 | 2,3800 | 2,4500 | 2,4500 | 39.810.815 |
10. Jan. 2024 | 2,4400 | 2,4400 | 2,3700 | 2,3900 | 2,3900 | 35.397.694 |
09. Jan. 2024 | 2,4300 | 2,4700 | 2,4200 | 2,4500 | 2,4500 | 30.410.443 |
08. Jan. 2024 | 2,4600 | 2,4700 | 2,4200 | 2,4200 | 2,4200 | 33.201.918 |
05. Jan. 2024 | 2,5000 | 2,5100 | 2,4400 | 2,4700 | 2,4700 | 40.005.112 |
04. Jan. 2024 | 2,5600 | 2,5600 | 2,5000 | 2,5100 | 2,5100 | 40.237.299 |
03. Jan. 2024 | 2,6000 | 2,6200 | 2,5400 | 2,5600 | 2,5600 | 55.835.375 |
02. Jan. 2024 | 2,6400 | 2,6900 | 2,6000 | 2,6100 | 2,6100 | 60.496.583 |
29. Dez. 2023 | 2,5900 | 2,7000 | 2,5900 | 2,6800 | 2,6800 | 54.436.088 |
28. Dez. 2023 | 2,5400 | 2,6100 | 2,5000 | 2,5900 | 2,5900 | 45.434.188 |
27. Dez. 2023 | 2,5400 | 2,5600 | 2,5100 | 2,5300 | 2,5300 | 36.411.100 |
26. Dez. 2023 | 2,6000 | 2,6200 | 2,5300 | 2,5400 | 2,5400 | 39.082.814 |
25. Dez. 2023 | 2,6300 | 2,6500 | 2,5700 | 2,6000 | 2,6000 | 40.650.984 |
22. Dez. 2023 | 2,7400 | 2,7600 | 2,6000 | 2,6100 | 2,6100 | 78.136.079 |
21. Dez. 2023 | 2,7100 | 2,7700 | 2,6800 | 2,7500 | 2,7500 | 50.562.534 |
20. Dez. 2023 | 2,8200 | 2,8200 | 2,7100 | 2,7200 | 2,7200 | 55.262.347 |
19. Dez. 2023 | 2,7900 | 2,8700 | 2,7900 | 2,8200 | 2,8200 | 50.554.049 |
18. Dez. 2023 | 2,9000 | 2,9000 | 2,7900 | 2,8000 | 2,8000 | 60.331.386 |
15. Dez. 2023 | 2,8400 | 2,9500 | 2,8200 | 2,8900 | 2,8900 | 71.393.050 |
14. Dez. 2023 | 2,8600 | 2,9200 | 2,8400 | 2,8400 | 2,8400 | 60.643.098 |
13. Dez. 2023 | 2,9300 | 2,9500 | 2,8400 | 2,8600 | 2,8600 | 73.510.787 |
12. Dez. 2023 | 2,9200 | 2,9700 | 2,9000 | 2,9300 | 2,9300 | 93.180.555 |
11. Dez. 2023 | 2,9800 | 3,0300 | 2,8900 | 2,9600 | 2,9600 | 148.535.040 |
08. Dez. 2023 | 2,8300 | 3,0000 | 2,7900 | 2,8700 | 2,8700 | 140.629.750 |
07. Dez. 2023 | 2,9000 | 2,9700 | 2,8400 | 2,8700 | 2,8700 | 124.265.455 |
06. Dez. 2023 | 2,7100 | 2,9100 | 2,6900 | 2,8500 | 2,8500 | 152.963.293 |
05. Dez. 2023 | 2,7900 | 2,8200 | 2,7300 | 2,7400 | 2,7400 | 53.852.366 |
04. Dez. 2023 | 2,8000 | 2,8500 | 2,7500 | 2,8000 | 2,8000 | 68.055.668 |
01. Dez. 2023 | 2,6400 | 2,8000 | 2,6400 | 2,7900 | 2,7900 | 95.716.965 |
30. Nov. 2023 | 2,6300 | 2,6700 | 2,6200 | 2,6500 | 2,6500 | 29.123.302 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...