Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | 3,6600 | 3,8800 | 3,6600 | 3,8200 | 3,8200 | 25.595.000 |
16. Mai 2024 | 3,6600 | 3,7000 | 3,6100 | 3,6500 | 3,6500 | 25.968.400 |
15. Mai 2024 | 3,5300 | 3,6500 | 3,5300 | 3,6300 | 3,6300 | 18.691.500 |
14. Mai 2024 | 3,4000 | 3,5700 | 3,4000 | 3,5200 | 3,5200 | 28.730.200 |
13. Mai 2024 | 3,4100 | 3,4600 | 3,3800 | 3,3900 | 3,3900 | 14.218.200 |
10. Mai 2024 | 3,4300 | 3,4600 | 3,3900 | 3,4000 | 3,4000 | 12.280.700 |
09. Mai 2024 | 3,4200 | 3,4400 | 3,3900 | 3,4100 | 3,4100 | 10.225.500 |
08. Mai 2024 | 3,3600 | 3,4500 | 3,3400 | 3,4000 | 3,4000 | 14.494.800 |
07. Mai 2024 | 3,3500 | 3,4200 | 3,3200 | 3,3500 | 3,3500 | 17.618.900 |
06. Mai 2024 | 3,3000 | 3,3500 | 3,2900 | 3,3400 | 3,3400 | 28.949.700 |
03. Mai 2024 | 3,1900 | 3,3000 | 3,1800 | 3,2600 | 3,2600 | 47.464.600 |
02. Mai 2024 | 3,1000 | 3,1700 | 3,0500 | 3,1600 | 3,1600 | 22.912.300 |
30. Apr. 2024 | 3,2200 | 3,2700 | 3,0600 | 3,1000 | 3,1000 | 54.300.400 |
29. Apr. 2024 | 3,0600 | 3,2100 | 3,0300 | 3,2000 | 3,2000 | 62.897.000 |
26. Apr. 2024 | 2,7800 | 3,0500 | 2,7700 | 3,0300 | 3,0300 | 59.574.000 |
25. Apr. 2024 | 2,7100 | 2,8000 | 2,7000 | 2,7700 | 2,7700 | 36.616.400 |
24. Apr. 2024 | 2,6600 | 2,7300 | 2,6600 | 2,7100 | 2,7100 | 17.045.100 |
23. Apr. 2024 | 2,6700 | 2,6800 | 2,6500 | 2,6800 | 2,6800 | 18.193.400 |
22. Apr. 2024 | 2,5900 | 2,6800 | 2,5600 | 2,6700 | 2,6700 | 23.027.400 |
19. Apr. 2024 | 2,5400 | 2,6100 | 2,5200 | 2,6000 | 2,6000 | 24.799.700 |
18. Apr. 2024 | 2,4900 | 2,5700 | 2,4800 | 2,5600 | 2,5600 | 23.155.500 |
17. Apr. 2024 | 2,4800 | 2,5200 | 2,4700 | 2,5000 | 2,5000 | 15.257.800 |
16. Apr. 2024 | 2,5700 | 2,5800 | 2,4500 | 2,4800 | 2,4800 | 42.514.500 |
15. Apr. 2024 | 2,5800 | 2,6200 | 2,5400 | 2,6000 | 2,6000 | 22.182.000 |
12. Apr. 2024 | 2,6300 | 2,6500 | 2,5500 | 2,6000 | 2,6000 | 29.430.300 |
09. Apr. 2024 | 2,6500 | 2,7100 | 2,6200 | 2,6300 | 2,6300 | 17.692.300 |
08. Apr. 2024 | 2,6200 | 2,6900 | 2,6100 | 2,6500 | 2,6500 | 9.453.100 |
05. Apr. 2024 | 2,6500 | 2,6500 | 2,6000 | 2,6100 | 2,6100 | 19.411.800 |
04. Apr. 2024 | 2,6200 | 2,6700 | 2,6100 | 2,6600 | 2,6600 | 21.336.400 |
03. Apr. 2024 | 2,6200 | 2,6400 | 2,6100 | 2,6200 | 2,6200 | 11.945.900 |
02. Apr. 2024 | 2,6700 | 2,7300 | 2,6200 | 2,6200 | 2,6200 | 32.761.600 |
01. Apr. 2024 | 2,6400 | 2,6800 | 2,6200 | 2,6600 | 2,6600 | 11.877.500 |
29. März 2024 | 2,6100 | 2,6600 | 2,5900 | 2,6300 | 2,6300 | 9.682.400 |
27. März 2024 | 2,5800 | 2,6500 | 2,5600 | 2,6100 | 2,6100 | 28.001.300 |
26. März 2024 | 2,6500 | 2,6800 | 2,5700 | 2,5800 | 2,5800 | 20.816.700 |
25. März 2024 | 2,7100 | 2,7200 | 2,6300 | 2,6500 | 2,6500 | 19.046.400 |
22. März 2024 | 2,7200 | 2,7600 | 2,6900 | 2,7100 | 2,7100 | 18.322.400 |
21. März 2024 | 2,7300 | 2,7500 | 2,6700 | 2,7100 | 2,7100 | 22.882.800 |
20. März 2024 | 2,7400 | 2,8000 | 2,6700 | 2,7000 | 2,7000 | 27.683.100 |
19. März 2024 | 2,7700 | 2,8100 | 2,6900 | 2,7200 | 2,7200 | 49.159.900 |
18. März 2024 | 2,6200 | 2,8100 | 2,5900 | 2,7500 | 2,7500 | 64.090.200 |
15. März 2024 | 2,5200 | 2,6300 | 2,4700 | 2,6100 | 2,6100 | 43.306.100 |
14. März 2024 | 2,5100 | 2,5500 | 2,4900 | 2,5200 | 2,5200 | 18.865.100 |
13. März 2024 | 2,5100 | 2,5500 | 2,5000 | 2,5100 | 2,5100 | 26.939.300 |
12. März 2024 | 2,5200 | 2,5400 | 2,4800 | 2,5100 | 2,5100 | 24.478.400 |
11. März 2024 | 2,4900 | 2,5400 | 2,4600 | 2,5100 | 2,5100 | 28.122.400 |
08. März 2024 | 2,6000 | 2,6200 | 2,4200 | 2,5000 | 2,5000 | 54.073.700 |
07. März 2024 | 2,5800 | 2,6400 | 2,5500 | 2,5900 | 2,5900 | 28.365.900 |
06. März 2024 | 2,6100 | 2,6300 | 2,5500 | 2,5800 | 2,5800 | 39.113.600 |
05. März 2024 | 2,6800 | 2,7000 | 2,6000 | 2,6200 | 2,6200 | 47.297.700 |
04. März 2024 | 2,6100 | 2,7000 | 2,6100 | 2,6700 | 2,6700 | 29.901.100 |
01. März 2024 | 2,7500 | 2,7500 | 2,5800 | 2,6000 | 2,6000 | 74.236.100 |
29. Feb. 2024 | 2,6500 | 2,6800 | 2,5200 | 2,6700 | 2,6700 | 383.975.900 |
28. Feb. 2024 | 2,7300 | 2,7500 | 2,6200 | 2,6400 | 2,6400 | 54.459.600 |
27. Feb. 2024 | 2,5100 | 2,7300 | 2,5000 | 2,7100 | 2,7100 | 81.910.700 |
26. Feb. 2024 | 2,4700 | 2,5900 | 2,4500 | 2,5000 | 2,5000 | 65.468.400 |
23. Feb. 2024 | 2,2400 | 2,4800 | 2,2000 | 2,4700 | 2,4700 | 105.068.600 |
22. Feb. 2024 | 2,2300 | 2,2400 | 2,1400 | 2,1500 | 2,1500 | 34.867.600 |
21. Feb. 2024 | 2,2600 | 2,2700 | 2,2100 | 2,2200 | 2,2200 | 36.690.400 |
20. Feb. 2024 | 2,1900 | 2,2600 | 2,1700 | 2,2500 | 2,2500 | 28.434.600 |
19. Feb. 2024 | 2,2000 | 2,2200 | 2,1200 | 2,1900 | 2,1900 | 33.889.700 |
16. Feb. 2024 | 2,3100 | 2,3200 | 2,1800 | 2,1800 | 2,1800 | 36.830.000 |
15. Feb. 2024 | 2,3000 | 2,3400 | 2,2700 | 2,3000 | 2,3000 | 25.590.200 |
14. Feb. 2024 | 2,2900 | 2,3100 | 2,2600 | 2,2900 | 2,2900 | 18.527.400 |
13. Feb. 2024 | 2,3400 | 2,3800 | 2,2800 | 2,2900 | 2,2900 | 31.560.000 |
09. Feb. 2024 | 2,2900 | 2,3400 | 2,2500 | 2,3200 | 2,3200 | 17.039.300 |
08. Feb. 2024 | 2,2400 | 2,3300 | 2,2200 | 2,3000 | 2,3000 | 28.816.300 |
07. Feb. 2024 | 2,1800 | 2,2600 | 2,1400 | 2,2400 | 2,2400 | 36.088.200 |
06. Feb. 2024 | 2,1500 | 2,2100 | 2,1300 | 2,1900 | 2,1900 | 35.679.200 |
05. Feb. 2024 | 2,2500 | 2,2700 | 2,1200 | 2,1800 | 2,1800 | 41.123.000 |
02. Feb. 2024 | 2,3500 | 2,3900 | 2,2000 | 2,2400 | 2,2400 | 47.580.000 |
31. Jan. 2024 | 2,3900 | 2,3900 | 2,3200 | 2,3400 | 2,3400 | 36.726.000 |
30. Jan. 2024 | 2,4400 | 2,5000 | 2,3600 | 2,3900 | 2,3900 | 51.227.300 |
29. Jan. 2024 | 2,4700 | 2,4800 | 2,3300 | 2,3800 | 2,3800 | 42.485.700 |
26. Jan. 2024 | 2,3900 | 2,4700 | 2,3800 | 2,4500 | 2,4500 | 45.088.600 |
24. Jan. 2024 | 2,3300 | 2,4200 | 2,3300 | 2,3700 | 2,3700 | 51.217.900 |
23. Jan. 2024 | 2,3000 | 2,3600 | 2,2600 | 2,3200 | 2,3200 | 33.479.700 |
22. Jan. 2024 | 2,2000 | 2,3200 | 2,1900 | 2,2900 | 2,2900 | 39.926.800 |
19. Jan. 2024 | 2,1500 | 2,1900 | 2,1100 | 2,1800 | 2,1800 | 37.781.100 |
18. Jan. 2024 | 2,3200 | 2,3200 | 2,0900 | 2,1300 | 2,1300 | 80.620.700 |
17. Jan. 2024 | 2,2900 | 2,3200 | 2,2500 | 2,3200 | 2,3200 | 36.657.300 |
16. Jan. 2024 | 2,4000 | 2,4200 | 2,2300 | 2,2900 | 2,2900 | 54.271.500 |
15. Jan. 2024 | 2,3800 | 2,4200 | 2,3400 | 2,4000 | 2,4000 | 42.318.100 |
12. Jan. 2024 | 2,2400 | 2,3700 | 2,2200 | 2,3600 | 2,3600 | 53.065.800 |
11. Jan. 2024 | 2,2400 | 2,3000 | 2,2100 | 2,2400 | 2,2400 | 28.080.800 |
10. Jan. 2024 | 2,2700 | 2,2700 | 2,2000 | 2,2400 | 2,2400 | 32.622.300 |
09. Jan. 2024 | 2,2700 | 2,3800 | 2,2300 | 2,2600 | 2,2600 | 64.040.300 |
08. Jan. 2024 | 2,2200 | 2,3200 | 2,2100 | 2,2500 | 2,2500 | 58.589.400 |
05. Jan. 2024 | 2,0500 | 2,2300 | 2,0500 | 2,2200 | 2,2200 | 65.131.200 |
04. Jan. 2024 | 2,0100 | 2,1000 | 1,9900 | 2,0500 | 2,0500 | 71.426.100 |
03. Jan. 2024 | 1,9200 | 2,0300 | 1,9100 | 2,0100 | 2,0100 | 61.617.400 |
02. Jan. 2024 | 1,8800 | 1,9400 | 1,8700 | 1,9200 | 1,9200 | 19.627.600 |
29. Dez. 2023 | 1,9000 | 1,9200 | 1,8800 | 1,8900 | 1,8900 | 21.679.200 |
28. Dez. 2023 | 1,9000 | 1,9100 | 1,8700 | 1,8900 | 1,8900 | 16.947.900 |
27. Dez. 2023 | 1,8800 | 1,9200 | 1,8800 | 1,8900 | 1,8900 | 16.576.500 |
26. Dez. 2023 | 1,9100 | 1,9200 | 1,8600 | 1,8800 | 1,8800 | 20.769.300 |
22. Dez. 2023 | 1,9200 | 1,9400 | 1,8800 | 1,9000 | 1,9000 | 17.462.600 |
21. Dez. 2023 | 1,9100 | 1,9500 | 1,9000 | 1,9100 | 1,9100 | 23.537.000 |
20. Dez. 2023 | 1,9300 | 1,9500 | 1,9000 | 1,9200 | 1,9200 | 21.965.700 |
19. Dez. 2023 | 1,8700 | 1,9500 | 1,8600 | 1,9300 | 1,9300 | 40.442.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...