Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Apr. 2024 | 2,7100 | 2,8100 | 2,6500 | 2,7200 | 2,7200 | 931.100 |
18. Apr. 2024 | 2,7800 | 2,8000 | 2,6900 | 2,7300 | 2,7300 | 1.016.800 |
17. Apr. 2024 | 2,9100 | 2,9400 | 2,7800 | 2,7800 | 2,7800 | 710.500 |
16. Apr. 2024 | 2,9400 | 2,9400 | 2,8800 | 2,9200 | 2,9200 | 644.000 |
15. Apr. 2024 | 2,9000 | 2,9900 | 2,8200 | 2,9700 | 2,9700 | 3.626.000 |
12. Apr. 2024 | 2,9900 | 3,0300 | 2,9000 | 2,9100 | 2,9100 | 665.700 |
11. Apr. 2024 | 2,9500 | 3,0500 | 2,9400 | 3,0300 | 3,0300 | 860.300 |
10. Apr. 2024 | 3,0100 | 3,0200 | 2,9000 | 2,9800 | 2,9800 | 1.113.500 |
09. Apr. 2024 | 3,0600 | 3,1100 | 3,0000 | 3,0100 | 3,0100 | 798.600 |
08. Apr. 2024 | 3,1700 | 3,1900 | 3,0300 | 3,0900 | 3,0900 | 1.225.500 |
05. Apr. 2024 | 3,0200 | 3,2900 | 2,9800 | 3,1200 | 3,1200 | 6.082.200 |
04. Apr. 2024 | 2,9300 | 3,1100 | 2,8600 | 3,0000 | 3,0000 | 8.084.300 |
03. Apr. 2024 | 2,5100 | 3,2500 | 2,3000 | 2,9200 | 2,9200 | 12.477.300 |
02. Apr. 2024 | 2,5200 | 2,5400 | 2,4900 | 2,5200 | 2,5200 | 450.600 |
01. Apr. 2024 | 2,6100 | 2,6100 | 2,5500 | 2,5600 | 2,5600 | 486.600 |
28. März 2024 | 2,5900 | 2,6100 | 2,5500 | 2,5800 | 2,5800 | 525.800 |
27. März 2024 | 2,4900 | 2,6000 | 2,4800 | 2,6000 | 2,6000 | 830.400 |
26. März 2024 | 2,5300 | 2,5300 | 2,4700 | 2,4900 | 2,4900 | 375.300 |
25. März 2024 | 2,5100 | 2,5400 | 2,4900 | 2,4900 | 2,4900 | 336.400 |
22. März 2024 | 2,5500 | 2,5500 | 2,4900 | 2,5000 | 2,5000 | 335.400 |
21. März 2024 | 2,5700 | 2,6000 | 2,5300 | 2,5500 | 2,5500 | 599.800 |
20. März 2024 | 2,4900 | 2,5700 | 2,4200 | 2,5500 | 2,5500 | 715.000 |
19. März 2024 | 2,5200 | 2,5800 | 2,4900 | 2,5000 | 2,5000 | 397.300 |
18. März 2024 | 2,6300 | 2,6400 | 2,5300 | 2,5400 | 2,5400 | 601.400 |
15. März 2024 | 2,5900 | 2,6400 | 2,5600 | 2,6200 | 2,6200 | 1.483.700 |
14. März 2024 | 2,6800 | 2,6900 | 2,5900 | 2,6100 | 2,6100 | 825.400 |
13. März 2024 | 2,7000 | 2,7400 | 2,6700 | 2,7000 | 2,7000 | 691.800 |
12. März 2024 | 2,7300 | 2,7500 | 2,6900 | 2,6900 | 2,6900 | 426.200 |
11. März 2024 | 2,7100 | 2,7900 | 2,7100 | 2,7200 | 2,7200 | 559.000 |
08. März 2024 | 2,7400 | 2,8000 | 2,7100 | 2,7300 | 2,7300 | 470.300 |
07. März 2024 | 2,7300 | 2,7600 | 2,6800 | 2,7000 | 2,7000 | 405.400 |
06. März 2024 | 2,6100 | 2,7500 | 2,6000 | 2,7400 | 2,7400 | 746.200 |
05. März 2024 | 2,6800 | 2,7300 | 2,6600 | 2,6700 | 2,6700 | 621.100 |
04. März 2024 | 2,7800 | 2,7800 | 2,7000 | 2,7100 | 2,7100 | 539.100 |
01. März 2024 | 2,7800 | 2,8100 | 2,7400 | 2,7900 | 2,7900 | 916.700 |
29. Feb. 2024 | 2,8700 | 2,8700 | 2,7200 | 2,8000 | 2,8000 | 1.066.900 |
28. Feb. 2024 | 2,8800 | 2,9200 | 2,8500 | 2,8800 | 2,8800 | 708.800 |
27. Feb. 2024 | 2,9400 | 2,9600 | 2,8800 | 2,9200 | 2,9200 | 903.700 |
26. Feb. 2024 | 2,9100 | 2,9500 | 2,8900 | 2,9200 | 2,9200 | 616.700 |
23. Feb. 2024 | 2,9100 | 2,9400 | 2,9000 | 2,9200 | 2,9200 | 833.000 |
22. Feb. 2024 | 2,8700 | 2,9600 | 2,8700 | 2,9100 | 2,9100 | 819.100 |
21. Feb. 2024 | 2,8700 | 2,9000 | 2,8400 | 2,8800 | 2,8800 | 1.002.900 |
20. Feb. 2024 | 2,8900 | 2,9400 | 2,8600 | 2,8800 | 2,8800 | 1.165.200 |
16. Feb. 2024 | 2,9100 | 2,9500 | 2,8800 | 2,9000 | 2,9000 | 1.474.700 |
15. Feb. 2024 | 2,9500 | 2,9500 | 2,8600 | 2,9100 | 2,9100 | 1.898.700 |
14. Feb. 2024 | 2,9100 | 2,9400 | 2,8800 | 2,9100 | 2,9100 | 1.511.800 |
13. Feb. 2024 | 2,7600 | 2,9100 | 2,7600 | 2,8900 | 2,8900 | 2.688.300 |
12. Feb. 2024 | 2,7800 | 2,8800 | 2,7600 | 2,8700 | 2,8700 | 2.156.500 |
09. Feb. 2024 | 2,5700 | 2,7900 | 2,5600 | 2,7600 | 2,7600 | 3.810.300 |
08. Feb. 2024 | 2,5600 | 2,6500 | 2,3400 | 2,5400 | 2,5400 | 4.342.700 |
07. Feb. 2024 | 2,4600 | 2,5300 | 2,3900 | 2,4900 | 2,4900 | 1.490.000 |
06. Feb. 2024 | 2,3600 | 2,4700 | 2,3500 | 2,4700 | 2,4700 | 709.400 |
05. Feb. 2024 | 2,3400 | 2,4200 | 2,3300 | 2,3600 | 2,3600 | 1.147.800 |
02. Feb. 2024 | 2,3700 | 2,3800 | 2,2700 | 2,3800 | 2,3800 | 1.556.800 |
01. Feb. 2024 | 2,4000 | 2,4100 | 2,3600 | 2,4000 | 2,4000 | 497.400 |
31. Jan. 2024 | 2,4600 | 2,4900 | 2,3700 | 2,3700 | 2,3700 | 493.900 |
30. Jan. 2024 | 2,5400 | 2,5400 | 2,4300 | 2,4600 | 2,4600 | 471.000 |
29. Jan. 2024 | 2,3800 | 2,5500 | 2,3500 | 2,5400 | 2,5400 | 3.035.500 |
26. Jan. 2024 | 2,3900 | 2,4200 | 2,3600 | 2,3800 | 2,3800 | 574.400 |
25. Jan. 2024 | 2,3500 | 2,4000 | 2,3200 | 2,3800 | 2,3800 | 758.400 |
24. Jan. 2024 | 2,4400 | 2,4600 | 2,3500 | 2,3500 | 2,3500 | 315.300 |
23. Jan. 2024 | 2,3900 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 315.100 |
22. Jan. 2024 | 2,3900 | 2,4000 | 2,3300 | 2,3700 | 2,3700 | 1.012.400 |
19. Jan. 2024 | 2,3400 | 2,3600 | 2,2800 | 2,3600 | 2,3600 | 891.900 |
18. Jan. 2024 | 2,2900 | 2,3300 | 2,2200 | 2,3200 | 2,3200 | 820.500 |
17. Jan. 2024 | 2,2400 | 2,2700 | 2,2100 | 2,2700 | 2,2700 | 320.200 |
16. Jan. 2024 | 2,3400 | 2,3400 | 2,2400 | 2,2600 | 2,2600 | 418.100 |
12. Jan. 2024 | 2,4000 | 2,4200 | 2,3000 | 2,3100 | 2,3100 | 353.700 |
11. Jan. 2024 | 2,4000 | 2,4000 | 2,3100 | 2,3700 | 2,3700 | 548.000 |
10. Jan. 2024 | 2,4600 | 2,4700 | 2,4000 | 2,4200 | 2,4200 | 380.200 |
09. Jan. 2024 | 2,4100 | 2,4500 | 2,3600 | 2,4300 | 2,4300 | 628.200 |
08. Jan. 2024 | 2,4900 | 2,5700 | 2,3500 | 2,4500 | 2,4500 | 1.171.900 |
05. Jan. 2024 | 2,4800 | 2,5100 | 2,4000 | 2,4900 | 2,4900 | 560.400 |
04. Jan. 2024 | 2,5200 | 2,5300 | 2,4600 | 2,5000 | 2,5000 | 506.900 |
03. Jan. 2024 | 2,6000 | 2,6100 | 2,4400 | 2,5000 | 2,5000 | 886.800 |
02. Jan. 2024 | 2,4900 | 2,6300 | 2,4400 | 2,5900 | 2,5900 | 1.338.100 |
29. Dez. 2023 | 2,5400 | 2,5400 | 2,4800 | 2,5000 | 2,5000 | 584.600 |
28. Dez. 2023 | 2,4800 | 2,5500 | 2,4800 | 2,5400 | 2,5400 | 627.300 |
27. Dez. 2023 | 2,4000 | 2,4800 | 2,3800 | 2,4800 | 2,4800 | 424.200 |
26. Dez. 2023 | 2,3800 | 2,4300 | 2,3600 | 2,3900 | 2,3900 | 564.400 |
22. Dez. 2023 | 2,2700 | 2,3800 | 2,2700 | 2,3700 | 2,3700 | 727.300 |
21. Dez. 2023 | 2,2300 | 2,3000 | 2,2200 | 2,2700 | 2,2700 | 819.000 |
20. Dez. 2023 | 2,2100 | 2,3000 | 2,2000 | 2,2100 | 2,2100 | 998.300 |
19. Dez. 2023 | 2,2100 | 2,2300 | 2,1900 | 2,2200 | 2,2200 | 649.800 |
18. Dez. 2023 | 2,2400 | 2,2700 | 2,1900 | 2,1900 | 2,1900 | 938.600 |
15. Dez. 2023 | 2,2100 | 2,2700 | 2,1800 | 2,2400 | 2,2400 | 2.005.400 |
14. Dez. 2023 | 2,1500 | 2,2200 | 2,1300 | 2,1800 | 2,1800 | 665.300 |
13. Dez. 2023 | 2,0600 | 2,1500 | 1,9800 | 2,1400 | 2,1400 | 648.500 |
12. Dez. 2023 | 2,0500 | 2,0700 | 2,0300 | 2,0500 | 2,0500 | 459.600 |
11. Dez. 2023 | 2,0500 | 2,1000 | 2,0300 | 2,0500 | 2,0500 | 513.500 |
08. Dez. 2023 | 2,0700 | 2,0900 | 2,0200 | 2,0700 | 2,0700 | 324.400 |
07. Dez. 2023 | 2,0600 | 2,0800 | 2,0400 | 2,0800 | 2,0800 | 402.100 |
06. Dez. 2023 | 2,0300 | 2,0800 | 2,0100 | 2,0600 | 2,0600 | 512.300 |
05. Dez. 2023 | 2,0400 | 2,0700 | 2,0200 | 2,0300 | 2,0300 | 546.100 |
04. Dez. 2023 | 2,0100 | 2,0800 | 1,9900 | 2,0600 | 2,0600 | 333.500 |
01. Dez. 2023 | 2,0400 | 2,0900 | 2,0000 | 2,0300 | 2,0300 | 612.600 |
30. Nov. 2023 | 1,9200 | 2,0600 | 1,9200 | 2,0500 | 2,0500 | 1.463.700 |
29. Nov. 2023 | 1,8700 | 1,9400 | 1,8700 | 1,9000 | 1,9000 | 1.000.500 |
28. Nov. 2023 | 1,8200 | 1,8600 | 1,7900 | 1,8500 | 1,8500 | 542.200 |
27. Nov. 2023 | 1,8400 | 1,8600 | 1,8200 | 1,8400 | 1,8400 | 855.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...