Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 2,4600 | 2,4700 | 2,4400 | 2,4600 | 2,4600 | 9.781.300 |
06. Mai 2024 | 2,4200 | 2,4500 | 2,4100 | 2,4400 | 2,4400 | 9.697.100 |
03. Mai 2024 | 2,4400 | 2,4500 | 2,4100 | 2,4300 | 2,4300 | 5.538.800 |
02. Mai 2024 | 2,3900 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 15.458.900 |
01. Mai 2024 | 2,3400 | 2,3700 | 2,3100 | 2,3400 | 2,3400 | 5.716.200 |
30. Apr. 2024 | 2,3600 | 2,3700 | 2,3200 | 2,3200 | 2,3200 | 11.247.100 |
29. Apr. 2024 | 2,3300 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | 6.642.200 |
26. Apr. 2024 | 2,3300 | 2,3500 | 2,3200 | 2,3300 | 2,3300 | 5.890.800 |
25. Apr. 2024 | 2,3100 | 2,3200 | 2,2900 | 2,3000 | 2,3000 | 10.349.400 |
24. Apr. 2024 | 2,3000 | 2,3400 | 2,2900 | 2,3200 | 2,3200 | 13.313.500 |
23. Apr. 2024 | 2,2900 | 2,3100 | 2,2800 | 2,3000 | 2,3000 | 8.800.700 |
22. Apr. 2024 | 2,3000 | 2,3300 | 2,2800 | 2,3000 | 2,3000 | 12.017.400 |
19. Apr. 2024 | 2,2800 | 2,3100 | 2,2700 | 2,2900 | 2,2900 | 13.706.900 |
18. Apr. 2024 | 2,2600 | 2,2900 | 2,2300 | 2,2800 | 2,2800 | 18.909.200 |
17. Apr. 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2600 | 2,2600 | 15.315.900 |
16. Apr. 2024 | 2,2700 | 2,2900 | 2,2500 | 2,2600 | 2,2600 | 14.382.700 |
15. Apr. 2024 | 2,3200 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 15.963.400 |
12. Apr. 2024 | 2,3700 | 2,3700 | 2,3300 | 2,3500 | 2,3500 | 9.751.600 |
11. Apr. 2024 | 2,3800 | 2,4100 | 2,3700 | 2,4000 | 2,4000 | 15.099.700 |
10. Apr. 2024 | 2,4100 | 2,4200 | 2,3700 | 2,3800 | 2,3800 | 10.715.300 |
09. Apr. 2024 | 2,4400 | 2,4600 | 2,4300 | 2,4500 | 2,4500 | 7.459.900 |
08. Apr. 2024 | 2,4000 | 2,4200 | 2,3800 | 2,4100 | 2,4100 | 10.259.300 |
05. Apr. 2024 | 2,4500 | 2,4500 | 2,3600 | 2,4100 | 2,4100 | 28.569.600 |
04. Apr. 2024 | 2,4700 | 2,5100 | 2,4400 | 2,4500 | 2,4500 | 22.665.600 |
03. Apr. 2024 | 2,4100 | 2,4600 | 2,3700 | 2,4500 | 2,4500 | 16.325.400 |
02. Apr. 2024 | 2,4300 | 2,4500 | 2,4100 | 2,4100 | 2,4100 | 10.069.300 |
01. Apr. 2024 | 2,4600 | 2,4700 | 2,4100 | 2,4200 | 2,4200 | 14.239.500 |
28. März 2024 | 2,4700 | 2,5000 | 2,4700 | 2,4800 | 2,4800 | 13.814.600 |
27. März 2024 | 2,4600 | 2,4800 | 2,4500 | 2,4800 | 2,4800 | 14.230.000 |
26. März 2024 | 2,4800 | 2,4900 | 2,4500 | 2,4700 | 2,4700 | 8.367.700 |
25. März 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4500 | 2,4500 | 9.875.200 |
22. März 2024 | 2,4900 | 2,5000 | 2,4600 | 2,4700 | 2,4700 | 6.529.700 |
21. März 2024 | 2,5000 | 2,5100 | 2,4800 | 2,4900 | 2,4900 | 17.703.200 |
20. März 2024 | 2,4700 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 7.377.900 |
19. März 2024 | 2,4700 | 2,4900 | 2,4600 | 2,4700 | 2,4700 | 18.617.600 |
18. März 2024 | 2,5000 | 2,5100 | 2,4700 | 2,5100 | 2,5100 | 12.176.200 |
15. März 2024 | 2,5200 | 2,5300 | 2,4900 | 2,5000 | 2,5000 | 13.812.000 |
14. März 2024 | 2,5400 | 2,5500 | 2,5200 | 2,5200 | 2,5200 | 10.962.000 |
13. März 2024 | 2,5600 | 2,5700 | 2,5200 | 2,5300 | 2,5300 | 14.407.700 |
12. März 2024 | 2,5600 | 2,5700 | 2,5300 | 2,5600 | 2,5600 | 14.797.900 |
11. März 2024 | 2,5600 | 2,5800 | 2,5300 | 2,5500 | 2,5500 | 5.940.500 |
08. März 2024 | 2,5100 | 2,5800 | 2,5100 | 2,5600 | 2,5600 | 52.537.300 |
07. März 2024 | 2,5500 | 2,5500 | 2,5100 | 2,5500 | 2,5500 | 7.125.200 |
06. März 2024 | 2,5600 | 2,5800 | 2,5200 | 2,5400 | 2,5400 | 13.487.700 |
05. März 2024 | 2,5500 | 2,5700 | 2,5300 | 2,5500 | 2,5500 | 15.139.000 |
04. März 2024 | 2,4800 | 2,5200 | 2,4800 | 2,5000 | 2,5000 | 9.388.900 |
01. März 2024 | 2,5000 | 2,5100 | 2,4400 | 2,4800 | 2,4800 | 40.184.500 |
29. Feb. 2024 | 2,5100 | 2,5300 | 2,4600 | 2,4900 | 2,4900 | 26.744.300 |
28. Feb. 2024 | 2,6800 | 2,7200 | 2,6600 | 2,6900 | 2,6900 | 13.557.700 |
27. Feb. 2024 | 2,6500 | 2,6800 | 2,6400 | 2,6600 | 2,6600 | 13.832.800 |
26. Feb. 2024 | 2,5800 | 2,6100 | 2,5800 | 2,5900 | 2,5900 | 6.457.700 |
23. Feb. 2024 | 2,5900 | 2,6000 | 2,5500 | 2,5600 | 2,5600 | 10.464.100 |
22. Feb. 2024 | 2,5800 | 2,6100 | 2,5700 | 2,5900 | 2,5900 | 9.525.000 |
21. Feb. 2024 | 2,5800 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 12.866.700 |
20. Feb. 2024 | 2,6100 | 2,6300 | 2,5600 | 2,5600 | 2,5600 | 24.204.300 |
16. Feb. 2024 | 2,5500 | 2,5700 | 2,5400 | 2,5500 | 2,5500 | 8.479.400 |
15. Feb. 2024 | 2,5700 | 2,5900 | 2,5600 | 2,5600 | 2,5600 | 8.326.500 |
14. Feb. 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5600 | 2,5600 | 8.892.800 |
13. Feb. 2024 | 2,5900 | 2,6000 | 2,5000 | 2,5400 | 2,5400 | 5.800.200 |
12. Feb. 2024 | 2,5800 | 2,6200 | 2,5700 | 2,6000 | 2,6000 | 6.022.100 |
09. Feb. 2024 | 2,5700 | 2,5900 | 2,5500 | 2,5800 | 2,5800 | 7.027.100 |
08. Feb. 2024 | 2,5800 | 2,5900 | 2,5600 | 2,5600 | 2,5600 | 8.667.600 |
07. Feb. 2024 | 2,6300 | 2,6400 | 2,5700 | 2,5900 | 2,5900 | 27.160.700 |
06. Feb. 2024 | 2,6300 | 2,6600 | 2,6200 | 2,6500 | 2,6500 | 11.106.600 |
05. Feb. 2024 | 2,6200 | 2,6300 | 2,5900 | 2,6000 | 2,6000 | 7.559.300 |
02. Feb. 2024 | 2,6200 | 2,6400 | 2,6000 | 2,6300 | 2,6300 | 7.237.100 |
01. Feb. 2024 | 2,6100 | 2,6500 | 2,6000 | 2,6400 | 2,6400 | 8.960.800 |
31. Jan. 2024 | 2,6500 | 2,6600 | 2,6100 | 2,6200 | 2,6200 | 8.409.100 |
30. Jan. 2024 | 2,6400 | 2,6500 | 2,6100 | 2,6300 | 2,6300 | 6.632.900 |
29. Jan. 2024 | 2,6700 | 2,6700 | 2,6400 | 2,6700 | 2,6700 | 5.234.600 |
26. Jan. 2024 | 2,6700 | 2,6900 | 2,6700 | 2,6800 | 2,6800 | 3.738.000 |
25. Jan. 2024 | 2,6700 | 2,6800 | 2,6500 | 2,6700 | 2,6700 | 6.721.600 |
24. Jan. 2024 | 2,7100 | 2,7100 | 2,6400 | 2,6400 | 2,6400 | 9.615.000 |
23. Jan. 2024 | 2,6700 | 2,6900 | 2,6300 | 2,6700 | 2,6700 | 9.503.200 |
22. Jan. 2024 | 2,6700 | 2,7000 | 2,6300 | 2,6500 | 2,6500 | 9.289.900 |
19. Jan. 2024 | 2,7000 | 2,7100 | 2,6700 | 2,7000 | 2,7000 | 6.367.300 |
18. Jan. 2024 | 2,6700 | 2,7000 | 2,6600 | 2,7000 | 2,7000 | 6.762.800 |
17. Jan. 2024 | 2,7100 | 2,7300 | 2,6900 | 2,6900 | 2,6900 | 7.541.200 |
16. Jan. 2024 | 2,7500 | 2,7500 | 2,6900 | 2,6900 | 2,6900 | 5.278.500 |
12. Jan. 2024 | 2,8000 | 2,8200 | 2,7500 | 2,7700 | 2,7700 | 7.750.900 |
11. Jan. 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7700 | 2,7700 | 5.009.900 |
10. Jan. 2024 | 2,7900 | 2,8200 | 2,7700 | 2,8100 | 2,8100 | 12.996.100 |
09. Jan. 2024 | 2,7600 | 2,7800 | 2,7400 | 2,7400 | 2,7400 | 4.660.200 |
08. Jan. 2024 | 2,7600 | 2,8100 | 2,7600 | 2,7900 | 2,7900 | 6.167.500 |
05. Jan. 2024 | 2,7800 | 2,8000 | 2,7600 | 2,7800 | 2,7800 | 10.125.600 |
04. Jan. 2024 | 2,7200 | 2,7800 | 2,7200 | 2,7600 | 2,7600 | 9.229.200 |
03. Jan. 2024 | 2,7500 | 2,7800 | 2,7400 | 2,7500 | 2,7500 | 9.007.800 |
02. Jan. 2024 | 2,7800 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | 6.389.900 |
29. Dez. 2023 | 2,8000 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | 2.003.400 |
28. Dez. 2023 | 2,8400 | 2,8400 | 2,8100 | 2,8200 | 2,8200 | 6.784.300 |
27. Dez. 2023 | 2,8100 | 2,8500 | 2,8100 | 2,8400 | 2,8400 | 5.165.100 |
26. Dez. 2023 | 2,8100 | 2,8400 | 2,8100 | 2,8300 | 2,8300 | 3.383.400 |
22. Dez. 2023 | 2,7900 | 2,8300 | 2,7800 | 2,8100 | 2,8100 | 7.502.300 |
22. Dez. 2023 | 0.147 Dividende |
21. Dez. 2023 | 2,9400 | 2,9400 | 2,9000 | 2,9200 | 2,7730 | 5.077.300 |
20. Dez. 2023 | 2,9600 | 2,9700 | 2,9000 | 2,9000 | 2,7540 | 8.283.500 |
19. Dez. 2023 | 2,9800 | 3,0000 | 2,9700 | 2,9800 | 2,8300 | 9.883.500 |
18. Dez. 2023 | 2,9100 | 2,9500 | 2,8900 | 2,9500 | 2,8015 | 6.964.600 |
15. Dez. 2023 | 2,9100 | 2,9200 | 2,8700 | 2,8800 | 2,7350 | 9.296.500 |
14. Dez. 2023 | 2,9200 | 2,9500 | 2,9100 | 2,9100 | 2,7635 | 15.270.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...