Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Apr. 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6600 | 326.500 |
17. Apr. 2024 | 2,6400 | 2,7200 | 2,6300 | 2,6700 | 2,6700 | 5.000.100 |
16. Apr. 2024 | 2,6700 | 2,6700 | 2,6100 | 2,6300 | 2,6300 | 3.953.200 |
15. Apr. 2024 | 2,7200 | 2,7300 | 2,6600 | 2,6700 | 2,6700 | 3.419.700 |
12. Apr. 2024 | 2,7800 | 2,7900 | 2,7200 | 2,7200 | 2,7200 | 3.534.100 |
09. Apr. 2024 | 2,8000 | 2,8100 | 2,7500 | 2,7800 | 2,7800 | 2.459.800 |
08. Apr. 2024 | 2,8000 | 2,8300 | 2,7900 | 2,8000 | 2,8000 | 2.251.200 |
05. Apr. 2024 | 2,7600 | 2,8100 | 2,7600 | 2,7800 | 2,7800 | 2.746.200 |
04. Apr. 2024 | 2,7800 | 2,8300 | 2,7600 | 2,7600 | 2,7600 | 5.086.000 |
03. Apr. 2024 | 2,8100 | 2,8500 | 2,7700 | 2,7700 | 2,7700 | 2.999.000 |
02. Apr. 2024 | 2,6900 | 2,8400 | 2,6900 | 2,8200 | 2,8200 | 3.792.600 |
01. Apr. 2024 | 2,7500 | 2,7500 | 2,6900 | 2,6900 | 2,6900 | 1.757.800 |
29. März 2024 | 2,7700 | 2,7900 | 2,7300 | 2,7500 | 2,7500 | 1.436.800 |
27. März 2024 | 2,7400 | 2,7800 | 2,7300 | 2,7500 | 2,7500 | 4.215.200 |
26. März 2024 | 2,6700 | 2,7600 | 2,6500 | 2,7400 | 2,7400 | 3.598.900 |
25. März 2024 | 2,6600 | 2,6900 | 2,6400 | 2,6700 | 2,6700 | 1.482.200 |
22. März 2024 | 2,6600 | 2,6700 | 2,6100 | 2,6600 | 2,6600 | 2.124.700 |
21. März 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6600 | 2,6600 | 3.857.600 |
20. März 2024 | 2,5300 | 2,6800 | 2,5300 | 2,6700 | 2,6700 | 7.557.100 |
19. März 2024 | 2,5300 | 2,5400 | 2,5100 | 2,5300 | 2,5300 | 2.720.500 |
18. März 2024 | 2,5600 | 2,5700 | 2,5000 | 2,5300 | 2,5300 | 3.384.900 |
15. März 2024 | 2,6200 | 2,6200 | 2,5600 | 2,5700 | 2,5700 | 5.859.300 |
14. März 2024 | 2,5500 | 2,6300 | 2,5400 | 2,6000 | 2,6000 | 4.465.900 |
13. März 2024 | 2,5500 | 2,5800 | 2,5000 | 2,5500 | 2,5500 | 2.003.200 |
12. März 2024 | 2,4400 | 2,5700 | 2,4400 | 2,5500 | 2,5500 | 6.254.800 |
11. März 2024 | 2,4200 | 2,4500 | 2,4000 | 2,4300 | 2,4300 | 5.889.500 |
08. März 2024 | 2,4300 | 2,4600 | 2,4100 | 2,4100 | 2,4100 | 2.999.600 |
07. März 2024 | 2,4700 | 2,4800 | 2,4100 | 2,4300 | 2,4300 | 2.773.300 |
06. März 2024 | 2,4700 | 2,4700 | 2,4000 | 2,4700 | 2,4700 | 4.424.400 |
05. März 2024 | 2,5000 | 2,5200 | 2,4600 | 2,4700 | 2,4700 | 2.068.400 |
04. März 2024 | 2,5300 | 2,5300 | 2,4800 | 2,5000 | 2,5000 | 3.183.200 |
01. März 2024 | 2,5100 | 2,5800 | 2,5100 | 2,5500 | 2,5500 | 2.725.100 |
29. Feb. 2024 | 2,5500 | 2,5700 | 2,5100 | 2,5100 | 2,5100 | 3.644.800 |
28. Feb. 2024 | 2,6100 | 2,6100 | 2,5200 | 2,5600 | 2,5600 | 2.706.700 |
27. Feb. 2024 | 2,6100 | 2,6300 | 2,5800 | 2,6000 | 2,6000 | 1.641.100 |
26. Feb. 2024 | 2,6100 | 2,6400 | 2,5900 | 2,6100 | 2,6100 | 2.736.100 |
23. Feb. 2024 | 2,7000 | 2,7100 | 2,6000 | 2,6100 | 2,6100 | 2.133.600 |
22. Feb. 2024 | 2,6500 | 2,7200 | 2,6300 | 2,7000 | 2,7000 | 2.871.500 |
21. Feb. 2024 | 2,6200 | 2,6900 | 2,5900 | 2,6200 | 2,6200 | 4.779.700 |
20. Feb. 2024 | 2,6000 | 2,6500 | 2,5600 | 2,6300 | 2,6300 | 3.013.700 |
19. Feb. 2024 | 2,5800 | 2,6100 | 2,5500 | 2,6000 | 2,6000 | 3.137.500 |
16. Feb. 2024 | 2,6000 | 2,6400 | 2,5800 | 2,5800 | 2,5800 | 2.471.900 |
15. Feb. 2024 | 2,5800 | 2,6200 | 2,5600 | 2,6000 | 2,6000 | 2.325.200 |
14. Feb. 2024 | 2,5900 | 2,6100 | 2,5500 | 2,5800 | 2,5800 | 3.956.900 |
13. Feb. 2024 | 2,6000 | 2,6400 | 2,5900 | 2,6000 | 2,6000 | 7.350.800 |
09. Feb. 2024 | 2,6200 | 2,6300 | 2,5700 | 2,6000 | 2,6000 | 5.962.600 |
08. Feb. 2024 | 2,6000 | 2,6300 | 2,5600 | 2,6200 | 2,6200 | 6.764.600 |
07. Feb. 2024 | 2,6400 | 2,6400 | 2,5100 | 2,6000 | 2,6000 | 24.389.900 |
06. Feb. 2024 | 2,7500 | 2,8000 | 2,6200 | 2,6600 | 2,6600 | 13.449.100 |
05. Feb. 2024 | 2,7700 | 2,8500 | 2,7400 | 2,7500 | 2,7500 | 6.689.200 |
02. Feb. 2024 | 2,7100 | 2,7700 | 2,7000 | 2,7600 | 2,7600 | 5.825.600 |
31. Jan. 2024 | 2,7500 | 2,7700 | 2,6600 | 2,7400 | 2,7400 | 12.707.600 |
30. Jan. 2024 | 2,7500 | 2,7800 | 2,7100 | 2,7500 | 2,7500 | 5.581.100 |
29. Jan. 2024 | 2,8200 | 2,8600 | 2,7400 | 2,7400 | 2,7400 | 9.122.400 |
26. Jan. 2024 | 2,7500 | 2,8400 | 2,7300 | 2,8100 | 2,8100 | 11.044.700 |
24. Jan. 2024 | 2,7400 | 2,8200 | 2,7200 | 2,7400 | 2,7400 | 8.184.200 |
23. Jan. 2024 | 2,7800 | 2,7900 | 2,7300 | 2,7300 | 2,7300 | 5.769.100 |
22. Jan. 2024 | 2,8000 | 2,8200 | 2,7300 | 2,7700 | 2,7700 | 8.403.700 |
19. Jan. 2024 | 2,7500 | 2,8100 | 2,7200 | 2,7900 | 2,7900 | 6.693.000 |
18. Jan. 2024 | 2,7800 | 2,8000 | 2,7100 | 2,7500 | 2,7500 | 7.553.400 |
17. Jan. 2024 | 2,8000 | 2,8000 | 2,7300 | 2,7800 | 2,7800 | 8.841.400 |
16. Jan. 2024 | 2,7700 | 2,8600 | 2,7700 | 2,8000 | 2,8000 | 10.362.500 |
15. Jan. 2024 | 2,8500 | 2,8800 | 2,7700 | 2,7700 | 2,7700 | 7.769.700 |
12. Jan. 2024 | 2,9100 | 2,9300 | 2,8500 | 2,8500 | 2,8500 | 6.236.200 |
11. Jan. 2024 | 2,9000 | 2,9700 | 2,9000 | 2,9200 | 2,9200 | 2.675.300 |
10. Jan. 2024 | 3,0000 | 3,0400 | 2,8900 | 2,9100 | 2,9100 | 6.157.700 |
09. Jan. 2024 | 3,0200 | 3,0400 | 2,9600 | 3,0100 | 3,0100 | 10.832.400 |
08. Jan. 2024 | 2,9400 | 3,0500 | 2,9000 | 3,0200 | 3,0200 | 17.882.000 |
05. Jan. 2024 | 2,8500 | 2,9600 | 2,7900 | 2,9500 | 2,9500 | 18.968.400 |
04. Jan. 2024 | 2,8700 | 2,9000 | 2,8300 | 2,8400 | 2,8400 | 9.224.600 |
03. Jan. 2024 | 2,7200 | 2,8800 | 2,7100 | 2,8800 | 2,8800 | 15.925.900 |
02. Jan. 2024 | 2,7200 | 2,7400 | 2,6600 | 2,6900 | 2,6900 | 4.020.800 |
29. Dez. 2023 | 2,7600 | 2,7800 | 2,7000 | 2,7000 | 2,7000 | 6.597.500 |
28. Dez. 2023 | 2,7800 | 2,8100 | 2,7300 | 2,7400 | 2,7400 | 6.616.700 |
27. Dez. 2023 | 2,7500 | 2,8100 | 2,7300 | 2,7700 | 2,7700 | 7.479.900 |
26. Dez. 2023 | 2,6500 | 2,7600 | 2,6000 | 2,7500 | 2,7500 | 11.007.600 |
22. Dez. 2023 | 2,6600 | 2,6800 | 2,6300 | 2,6500 | 2,6500 | 3.316.400 |
21. Dez. 2023 | 2,6100 | 2,7100 | 2,5800 | 2,6500 | 2,6500 | 7.525.500 |
20. Dez. 2023 | 2,6800 | 2,7200 | 2,6000 | 2,6300 | 2,6300 | 9.309.500 |
19. Dez. 2023 | 2,7500 | 2,7600 | 2,6400 | 2,6800 | 2,6800 | 12.814.700 |
18. Dez. 2023 | 2,7000 | 2,8600 | 2,7000 | 2,7500 | 2,7500 | 29.962.500 |
15. Dez. 2023 | 2,7400 | 2,7600 | 2,6300 | 2,6900 | 2,6900 | 26.236.600 |
14. Dez. 2023 | 2,5300 | 2,7900 | 2,5000 | 2,7600 | 2,7600 | 32.384.100 |
13. Dez. 2023 | 2,3000 | 2,5500 | 2,3000 | 2,5300 | 2,5300 | 17.170.900 |
12. Dez. 2023 | 2,3700 | 2,3800 | 2,2900 | 2,2900 | 2,2900 | 10.213.100 |
11. Dez. 2023 | 2,3400 | 2,4000 | 2,3300 | 2,3700 | 2,3700 | 3.290.400 |
08. Dez. 2023 | 2,3300 | 2,3500 | 2,3100 | 2,3300 | 2,3300 | 5.005.900 |
07. Dez. 2023 | 2,3700 | 2,3900 | 2,3200 | 2,3300 | 2,3300 | 5.178.100 |
06. Dez. 2023 | 2,4500 | 2,4600 | 2,3700 | 2,3700 | 2,3700 | 6.839.700 |
05. Dez. 2023 | 2,4700 | 2,4900 | 2,4400 | 2,4500 | 2,4500 | 7.310.200 |
04. Dez. 2023 | 2,4700 | 2,4900 | 2,4300 | 2,4500 | 2,4500 | 5.423.100 |
01. Dez. 2023 | 2,4300 | 2,4900 | 2,4000 | 2,4600 | 2,4600 | 6.537.600 |
30. Nov. 2023 | 2,4100 | 2,4500 | 2,3600 | 2,4000 | 2,4000 | 14.607.200 |
29. Nov. 2023 | 2,5300 | 2,5300 | 2,4400 | 2,4500 | 2,4500 | 9.832.700 |
28. Nov. 2023 | 2,5100 | 2,5800 | 2,4600 | 2,5300 | 2,5300 | 10.428.300 |
27. Nov. 2023 | 2,5300 | 2,5700 | 2,4700 | 2,5000 | 2,5000 | 6.057.000 |
24. Nov. 2023 | 2,6200 | 2,6400 | 2,5100 | 2,5200 | 2,5200 | 16.414.800 |
23. Nov. 2023 | 2,4800 | 2,6300 | 2,4700 | 2,6200 | 2,6200 | 17.389.500 |
22. Nov. 2023 | 2,4200 | 2,4900 | 2,3600 | 2,4900 | 2,4900 | 7.255.700 |
21. Nov. 2023 | 2,4000 | 2,4500 | 2,3800 | 2,4400 | 2,4400 | 5.281.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...