Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
23. Apr. 2024 | 2,4300 | 2,4400 | 2,3900 | 2,4100 | 2,4100 | 9.276.500 |
22. Apr. 2024 | 2,3900 | 2,4500 | 2,3800 | 2,4300 | 2,4300 | 15.579.400 |
19. Apr. 2024 | 2,3400 | 2,4000 | 2,3300 | 2,3900 | 2,3900 | 8.259.500 |
18. Apr. 2024 | 2,3500 | 2,3900 | 2,3400 | 2,3500 | 2,3500 | 10.827.700 |
17. Apr. 2024 | 2,3500 | 2,3800 | 2,3100 | 2,3600 | 2,3600 | 14.942.200 |
16. Apr. 2024 | 2,3000 | 2,3600 | 2,2400 | 2,3500 | 2,3500 | 21.487.700 |
15. Apr. 2024 | 2,3100 | 2,3500 | 2,2800 | 2,3000 | 2,3000 | 15.185.900 |
12. Apr. 2024 | 2,3200 | 2,3400 | 2,2900 | 2,3200 | 2,3200 | 8.580.200 |
09. Apr. 2024 | 2,3600 | 2,3700 | 2,3100 | 2,3200 | 2,3200 | 5.299.500 |
08. Apr. 2024 | 2,3900 | 2,3900 | 2,3500 | 2,3600 | 2,3600 | 6.158.800 |
05. Apr. 2024 | 2,3700 | 2,4000 | 2,3500 | 2,3900 | 2,3900 | 6.020.800 |
04. Apr. 2024 | 2,3800 | 2,4000 | 2,3500 | 2,3700 | 2,3700 | 8.654.500 |
03. Apr. 2024 | 2,3300 | 2,3900 | 2,3300 | 2,3700 | 2,3700 | 21.369.000 |
02. Apr. 2024 | 2,3200 | 2,3500 | 2,2800 | 2,3300 | 2,3300 | 8.803.900 |
01. Apr. 2024 | 2,2800 | 2,3500 | 2,2800 | 2,3200 | 2,3200 | 14.431.600 |
29. März 2024 | 2,2600 | 2,3400 | 2,2600 | 2,2900 | 2,2900 | 12.682.600 |
27. März 2024 | 2,2600 | 2,2700 | 2,2300 | 2,2500 | 2,2500 | 13.108.900 |
26. März 2024 | 2,2600 | 2,3000 | 2,2500 | 2,2600 | 2,2600 | 16.447.300 |
25. März 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2600 | 2,2600 | 9.741.800 |
22. März 2024 | 2,2500 | 2,2700 | 2,2300 | 2,2600 | 2,2600 | 11.123.000 |
21. März 2024 | 2,2300 | 2,2700 | 2,2300 | 2,2500 | 2,2500 | 13.643.100 |
20. März 2024 | 2,2100 | 2,2700 | 2,2100 | 2,2100 | 2,2100 | 8.948.700 |
19. März 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2100 | 2,2100 | 9.718.700 |
18. März 2024 | 2,2300 | 2,2700 | 2,2300 | 2,2500 | 2,2500 | 15.223.900 |
15. März 2024 | 2,2000 | 2,2800 | 2,2000 | 2,2300 | 2,2300 | 41.239.000 |
14. März 2024 | 2,2000 | 2,2300 | 2,1900 | 2,2000 | 2,2000 | 12.047.700 |
13. März 2024 | 2,1900 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 11.514.300 |
12. März 2024 | 2,1900 | 2,2500 | 2,1800 | 2,1900 | 2,1900 | 27.964.500 |
11. März 2024 | 2,1500 | 2,2000 | 2,1300 | 2,1800 | 2,1800 | 9.703.000 |
08. März 2024 | 2,1200 | 2,1800 | 2,1100 | 2,1600 | 2,1600 | 16.963.500 |
07. März 2024 | 2,1500 | 2,1600 | 2,0900 | 2,1100 | 2,1100 | 22.026.600 |
06. März 2024 | 2,1300 | 2,1700 | 2,1200 | 2,1400 | 2,1400 | 25.953.000 |
05. März 2024 | 2,1400 | 2,1400 | 2,0800 | 2,1300 | 2,1300 | 12.484.900 |
04. März 2024 | 2,1500 | 2,1700 | 2,1200 | 2,1500 | 2,1500 | 20.759.800 |
01. März 2024 | 2,1100 | 2,1800 | 2,0900 | 2,1500 | 2,1500 | 39.766.300 |
29. Feb. 2024 | 2,2100 | 2,2100 | 2,1000 | 2,1000 | 2,1000 | 413.999.800 |
28. Feb. 2024 | 2,1900 | 2,2300 | 2,1700 | 2,1900 | 2,1900 | 20.423.000 |
27. Feb. 2024 | 2,1400 | 2,2000 | 2,1300 | 2,1900 | 2,1900 | 23.265.000 |
26. Feb. 2024 | 2,2100 | 2,2300 | 2,1300 | 2,1300 | 2,1300 | 35.195.900 |
23. Feb. 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2300 | 2,2300 | 36.315.000 |
22. Feb. 2024 | 2,2000 | 2,3500 | 2,1900 | 2,3000 | 2,3000 | 59.572.300 |
21. Feb. 2024 | 2,2000 | 2,2300 | 2,1000 | 2,2000 | 2,2000 | 64.366.800 |
20. Feb. 2024 | 1,8900 | 2,2200 | 1,8800 | 2,2000 | 2,2000 | 92.079.900 |
19. Feb. 2024 | 1,8800 | 1,8800 | 1,8400 | 1,8600 | 1,8600 | 23.180.000 |
16. Feb. 2024 | 1,8300 | 1,8900 | 1,8200 | 1,8700 | 1,8700 | 24.613.300 |
15. Feb. 2024 | 1,7900 | 1,8400 | 1,7600 | 1,8200 | 1,8200 | 32.360.100 |
14. Feb. 2024 | 1,8000 | 1,8200 | 1,7800 | 1,7900 | 1,7900 | 20.846.600 |
13. Feb. 2024 | 1,8000 | 1,8500 | 1,7600 | 1,8100 | 1,8100 | 29.141.500 |
09. Feb. 2024 | 1,7900 | 1,8100 | 1,7400 | 1,8000 | 1,8000 | 8.994.200 |
08. Feb. 2024 | 1,7900 | 1,8100 | 1,7600 | 1,7700 | 1,7700 | 11.074.200 |
07. Feb. 2024 | 1,7400 | 1,7900 | 1,7200 | 1,7800 | 1,7800 | 29.712.400 |
06. Feb. 2024 | 1,7700 | 1,7700 | 1,7200 | 1,7300 | 1,7300 | 22.972.600 |
05. Feb. 2024 | 1,8300 | 1,8300 | 1,7600 | 1,7700 | 1,7700 | 14.523.800 |
02. Feb. 2024 | 1,8500 | 1,8600 | 1,7900 | 1,8200 | 1,8200 | 23.286.600 |
31. Jan. 2024 | 1,8400 | 1,8600 | 1,8200 | 1,8300 | 1,8300 | 16.327.400 |
30. Jan. 2024 | 1,9000 | 1,9000 | 1,8200 | 1,8400 | 1,8400 | 18.688.200 |
29. Jan. 2024 | 1,8800 | 1,9300 | 1,8700 | 1,8900 | 1,8900 | 14.854.700 |
26. Jan. 2024 | 1,8800 | 1,8900 | 1,8500 | 1,8800 | 1,8800 | 15.672.700 |
24. Jan. 2024 | 1,8200 | 1,8600 | 1,8100 | 1,8600 | 1,8600 | 16.150.300 |
23. Jan. 2024 | 1,8100 | 1,8600 | 1,8000 | 1,8100 | 1,8100 | 17.012.100 |
22. Jan. 2024 | 1,8300 | 1,8800 | 1,8000 | 1,8100 | 1,8100 | 18.499.600 |
19. Jan. 2024 | 1,8900 | 1,8900 | 1,8000 | 1,8200 | 1,8200 | 21.662.100 |
18. Jan. 2024 | 1,9100 | 1,9200 | 1,8700 | 1,8700 | 1,8700 | 11.111.400 |
17. Jan. 2024 | 1,9600 | 1,9600 | 1,9000 | 1,9000 | 1,9000 | 9.010.200 |
16. Jan. 2024 | 1,9800 | 1,9900 | 1,9500 | 1,9600 | 1,9600 | 10.470.700 |
15. Jan. 2024 | 2,0500 | 2,0500 | 1,9700 | 1,9800 | 1,9800 | 10.595.300 |
12. Jan. 2024 | 2,0200 | 2,0500 | 2,0100 | 2,0500 | 2,0500 | 9.055.700 |
11. Jan. 2024 | 2,0600 | 2,0600 | 1,9900 | 2,0100 | 2,0100 | 7.168.100 |
10. Jan. 2024 | 2,0700 | 2,0700 | 2,0400 | 2,0700 | 2,0700 | 9.891.400 |
09. Jan. 2024 | 2,0700 | 2,0800 | 2,0600 | 2,0700 | 2,0700 | 6.147.500 |
08. Jan. 2024 | 2,0800 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 8.755.000 |
05. Jan. 2024 | 2,0600 | 2,0900 | 2,0500 | 2,0800 | 2,0800 | 4.519.600 |
04. Jan. 2024 | 2,0300 | 2,0700 | 2,0300 | 2,0700 | 2,0700 | 6.280.100 |
03. Jan. 2024 | 2,0500 | 2,0600 | 2,0200 | 2,0300 | 2,0300 | 2.915.200 |
02. Jan. 2024 | 2,0800 | 2,0900 | 2,0500 | 2,0600 | 2,0600 | 4.216.400 |
29. Dez. 2023 | 2,0800 | 2,0900 | 2,0400 | 2,0700 | 2,0700 | 10.348.200 |
28. Dez. 2023 | 2,0800 | 2,0900 | 2,0600 | 2,0700 | 2,0700 | 2.747.100 |
27. Dez. 2023 | 2,0700 | 2,0900 | 2,0600 | 2,0900 | 2,0900 | 2.862.700 |
26. Dez. 2023 | 2,0800 | 2,0800 | 2,0400 | 2,0600 | 2,0600 | 4.176.200 |
22. Dez. 2023 | 2,0600 | 2,0900 | 2,0500 | 2,0800 | 2,0800 | 3.193.700 |
21. Dez. 2023 | 2,0400 | 2,0600 | 2,0100 | 2,0500 | 2,0500 | 12.032.200 |
20. Dez. 2023 | 1,9800 | 2,0500 | 1,9800 | 2,0400 | 2,0400 | 9.805.000 |
19. Dez. 2023 | 1,9500 | 2,0000 | 1,9400 | 1,9800 | 1,9800 | 8.429.200 |
18. Dez. 2023 | 1,9700 | 2,0000 | 1,9300 | 1,9400 | 1,9400 | 8.331.000 |
15. Dez. 2023 | 1,9200 | 1,9800 | 1,9200 | 1,9700 | 1,9700 | 19.149.500 |
14. Dez. 2023 | 1,9100 | 1,9400 | 1,9000 | 1,9200 | 1,9200 | 5.490.700 |
13. Dez. 2023 | 1,9200 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 7.264.900 |
12. Dez. 2023 | 1,9300 | 1,9600 | 1,9000 | 1,9200 | 1,9200 | 9.566.500 |
11. Dez. 2023 | 1,9700 | 1,9800 | 1,9200 | 1,9400 | 1,9400 | 8.094.800 |
08. Dez. 2023 | 1,9800 | 2,0100 | 1,9600 | 1,9700 | 1,9700 | 7.155.400 |
07. Dez. 2023 | 2,0300 | 2,0300 | 1,9800 | 1,9800 | 1,9800 | 5.181.200 |
06. Dez. 2023 | 2,0500 | 2,0500 | 2,0200 | 2,0300 | 2,0300 | 3.053.200 |
05. Dez. 2023 | 2,0700 | 2,0700 | 2,0300 | 2,0400 | 2,0400 | 3.666.700 |
04. Dez. 2023 | 2,0600 | 2,0800 | 2,0400 | 2,0700 | 2,0700 | 4.727.400 |
01. Dez. 2023 | 2,1300 | 2,1300 | 2,0600 | 2,0700 | 2,0700 | 7.344.600 |
01. Dez. 2023 | 0.024 Dividende |
30. Nov. 2023 | 2,0600 | 2,2100 | 2,0600 | 2,2100 | 2,1860 | 14.525.600 |
29. Nov. 2023 | 2,0900 | 2,1000 | 2,0700 | 2,0700 | 2,0475 | 1.094.700 |
28. Nov. 2023 | 2,0800 | 2,0900 | 2,0600 | 2,0900 | 2,0673 | 4.069.600 |
27. Nov. 2023 | 2,0900 | 2,1000 | 2,0700 | 2,0700 | 2,0475 | 2.697.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...