Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,5200 | 2,5300 | 2,4500 | 2,4500 | 2,4500 | 22.189.757 |
09. Mai 2024 | 2,4900 | 2,5100 | 2,4200 | 2,5000 | 2,5000 | 97.979.417 |
08. Mai 2024 | 2,3300 | 2,5200 | 2,3200 | 2,4700 | 2,4700 | 292.215.255 |
07. Mai 2024 | 2,3600 | 2,3700 | 2,2500 | 2,3200 | 2,3200 | 80.497.356 |
06. Mai 2024 | 2,3600 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 83.819.275 |
03. Mai 2024 | 2,3400 | 2,3800 | 2,3100 | 2,3500 | 2,3500 | 61.486.431 |
02. Mai 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3300 | 2,3300 | 72.281.466 |
30. Apr. 2024 | 2,3400 | 2,3600 | 2,2500 | 2,2700 | 2,2700 | 107.650.218 |
29. Apr. 2024 | 2,3900 | 2,4400 | 2,3300 | 2,3400 | 2,3400 | 72.310.662 |
26. Apr. 2024 | 2,3700 | 2,3900 | 2,3400 | 2,3700 | 2,3700 | 46.609.040 |
25. Apr. 2024 | 2,3800 | 2,4200 | 2,3400 | 2,3600 | 2,3600 | 73.784.552 |
24. Apr. 2024 | 2,3500 | 2,4200 | 2,3400 | 2,3700 | 2,3700 | 64.615.279 |
22. Apr. 2024 | 2,3000 | 2,3900 | 2,2900 | 2,3300 | 2,3300 | 70.638.907 |
19. Apr. 2024 | 2,2300 | 2,2800 | 2,2000 | 2,2700 | 2,2700 | 32.769.833 |
18. Apr. 2024 | 2,2300 | 2,2500 | 2,2000 | 2,2400 | 2,2400 | 30.897.293 |
17. Apr. 2024 | 2,2700 | 2,2900 | 2,2100 | 2,2200 | 2,2200 | 53.697.903 |
16. Apr. 2024 | 2,3300 | 2,3400 | 2,2400 | 2,2500 | 2,2500 | 46.362.248 |
15. Apr. 2024 | 2,3600 | 2,4100 | 2,3300 | 2,3400 | 2,3400 | 42.609.678 |
09. Apr. 2024 | - | - | - | - | - | - |
08. Apr. 2024 | 2,3100 | 2,4100 | 2,3000 | 2,3700 | 2,3700 | 34.760.695 |
05. Apr. 2024 | 2,2200 | 2,3300 | 2,2200 | 2,3100 | 2,3100 | 31.557.413 |
04. Apr. 2024 | 2,1600 | 2,2500 | 2,1500 | 2,2000 | 2,2000 | 33.737.106 |
03. Apr. 2024 | 2,1600 | 2,2000 | 2,1200 | 2,1500 | 2,1500 | 30.602.897 |
02. Apr. 2024 | 2,2200 | 2,2500 | 2,1500 | 2,1600 | 2,1600 | 39.240.050 |
01. Apr. 2024 | 2,3800 | 2,3900 | 2,1800 | 2,2100 | 2,2100 | 57.740.655 |
29. März 2024 | 2,3000 | 2,3400 | 2,2900 | 2,3200 | 2,3200 | 26.645.463 |
28. März 2024 | 2,2800 | 2,3100 | 2,2600 | 2,2900 | 2,2900 | 29.900.588 |
27. März 2024 | 2,2600 | 2,3100 | 2,2300 | 2,2700 | 2,2700 | 48.557.641 |
26. März 2024 | 2,3200 | 2,3300 | 2,2300 | 2,2400 | 2,2400 | 60.358.292 |
25. März 2024 | 2,4500 | 2,4900 | 2,3200 | 2,3200 | 2,3200 | 57.958.080 |
22. März 2024 | 2,4600 | 2,4800 | 2,3800 | 2,4300 | 2,4300 | 42.858.249 |
21. März 2024 | 2,5500 | 2,5900 | 2,4400 | 2,4500 | 2,4500 | 53.507.666 |
20. März 2024 | 2,6300 | 2,6500 | 2,5300 | 2,5400 | 2,5400 | 62.537.906 |
19. März 2024 | 2,6200 | 2,6600 | 2,6000 | 2,6300 | 2,6300 | 41.233.047 |
18. März 2024 | 2,7600 | 2,7700 | 2,6100 | 2,6200 | 2,6200 | 63.453.326 |
15. März 2024 | 2,8800 | 2,9100 | 2,7600 | 2,7600 | 2,7600 | 69.331.705 |
14. März 2024 | 2,8100 | 2,8400 | 2,7400 | 2,7800 | 2,7800 | 60.825.115 |
13. März 2024 | 2,8400 | 2,8700 | 2,8000 | 2,8000 | 2,8000 | 56.300.863 |
12. März 2024 | 2,9100 | 2,9200 | 2,7900 | 2,8300 | 2,8300 | 87.668.429 |
11. März 2024 | 3,0000 | 3,0600 | 2,8800 | 2,8900 | 2,8900 | 88.894.970 |
08. März 2024 | 3,1200 | 3,1900 | 2,8800 | 2,9500 | 2,9500 | 158.501.017 |
07. März 2024 | 3,0500 | 3,1300 | 3,0100 | 3,0900 | 3,0900 | 82.921.910 |
06. März 2024 | 2,9500 | 3,1700 | 2,9500 | 3,0600 | 3,0600 | 136.043.589 |
05. März 2024 | 2,9100 | 3,0100 | 2,8600 | 2,9400 | 2,9400 | 90.150.555 |
04. März 2024 | 2,9300 | 3,0700 | 2,9000 | 2,9000 | 2,9000 | 111.080.469 |
01. März 2024 | 2,9400 | 2,9700 | 2,8900 | 2,9000 | 2,9000 | 58.246.440 |
29. Feb. 2024 | 2,8700 | 2,9400 | 2,8400 | 2,9100 | 2,9100 | 72.064.913 |
28. Feb. 2024 | 2,8300 | 3,0200 | 2,8200 | 2,8500 | 2,8500 | 128.381.151 |
27. Feb. 2024 | 2,8800 | 2,9100 | 2,8200 | 2,8200 | 2,8200 | 65.796.687 |
26. Feb. 2024 | 2,8400 | 2,8900 | 2,8100 | 2,8700 | 2,8700 | 93.721.895 |
23. Feb. 2024 | 2,9300 | 2,9500 | 2,8300 | 2,8300 | 2,8300 | 66.225.559 |
22. Feb. 2024 | 2,9800 | 3,1100 | 2,8900 | 2,9100 | 2,9100 | 138.680.134 |
21. Feb. 2024 | 3,0000 | 3,1500 | 2,9000 | 2,9600 | 2,9600 | 181.575.407 |
20. Feb. 2024 | 2,9000 | 3,0000 | 2,8500 | 3,0000 | 3,0000 | 97.670.834 |
19. Feb. 2024 | 2,8900 | 3,0800 | 2,8600 | 2,8900 | 2,8900 | 216.257.386 |
16. Feb. 2024 | 2,8500 | 2,9300 | 2,7800 | 2,8600 | 2,8600 | 183.420.134 |
15. Feb. 2024 | 2,8500 | 2,8800 | 2,8200 | 2,8400 | 2,8400 | 89.809.299 |
14. Feb. 2024 | 2,8500 | 2,9500 | 2,8000 | 2,8500 | 2,8500 | 171.282.816 |
13. Feb. 2024 | 2,9700 | 3,0200 | 2,8200 | 2,8500 | 2,8500 | 121.555.444 |
12. Feb. 2024 | 2,7700 | 2,9800 | 2,7700 | 2,9700 | 2,9700 | 107.273.771 |
09. Feb. 2024 | 2,7600 | 2,8000 | 2,7300 | 2,7500 | 2,7500 | 90.513.017 |
08. Feb. 2024 | 2,9000 | 2,9600 | 2,6900 | 2,7400 | 2,7400 | 161.007.372 |
07. Feb. 2024 | 2,6300 | 2,8800 | 2,6300 | 2,8800 | 2,8800 | 164.401.024 |
06. Feb. 2024 | 2,6200 | 2,6800 | 2,5400 | 2,6200 | 2,6200 | 68.704.958 |
05. Feb. 2024 | 2,4800 | 2,6700 | 2,4700 | 2,6200 | 2,6200 | 104.211.842 |
02. Feb. 2024 | 2,3700 | 2,4900 | 2,3400 | 2,4800 | 2,4800 | 100.115.219 |
01. Feb. 2024 | 2,3400 | 2,3900 | 2,3400 | 2,3700 | 2,3700 | 89.539.544 |
31. Jan. 2024 | 2,2900 | 2,3600 | 2,2800 | 2,3400 | 2,3400 | 51.531.338 |
30. Jan. 2024 | 2,3200 | 2,3300 | 2,2800 | 2,2900 | 2,2900 | 46.906.590 |
29. Jan. 2024 | 2,3200 | 2,3400 | 2,2800 | 2,3100 | 2,3100 | 50.995.040 |
26. Jan. 2024 | 2,3500 | 2,4100 | 2,2900 | 2,3100 | 2,3100 | 75.197.504 |
25. Jan. 2024 | 2,4000 | 2,4300 | 2,3400 | 2,3500 | 2,3500 | 64.960.254 |
24. Jan. 2024 | 2,4400 | 2,4700 | 2,3800 | 2,3900 | 2,3900 | 55.331.872 |
23. Jan. 2024 | 2,4500 | 2,5300 | 2,4100 | 2,4300 | 2,4300 | 78.664.918 |
22. Jan. 2024 | 2,3100 | 2,5200 | 2,3000 | 2,4400 | 2,4400 | 101.501.431 |
19. Jan. 2024 | 2,3000 | 2,3500 | 2,2600 | 2,3100 | 2,3100 | 58.035.167 |
18. Jan. 2024 | 2,3800 | 2,4200 | 2,2800 | 2,3000 | 2,3000 | 50.803.189 |
17. Jan. 2024 | 2,3600 | 2,4300 | 2,3300 | 2,3700 | 2,3700 | 55.107.639 |
16. Jan. 2024 | 2,3300 | 2,4000 | 2,2700 | 2,3500 | 2,3500 | 93.958.175 |
15. Jan. 2024 | 2,0700 | 2,2600 | 2,0600 | 2,2600 | 2,2600 | 128.962.111 |
12. Jan. 2024 | 2,0500 | 2,1000 | 2,0300 | 2,0600 | 2,0600 | 61.597.055 |
11. Jan. 2024 | 2,0700 | 2,0900 | 2,0300 | 2,0600 | 2,0600 | 48.811.011 |
10. Jan. 2024 | 1,9800 | 2,1000 | 1,9800 | 2,0700 | 2,0700 | 74.918.915 |
09. Jan. 2024 | 2,0200 | 2,0700 | 1,9700 | 1,9800 | 1,9800 | 46.966.155 |
08. Jan. 2024 | 2,0400 | 2,0400 | 1,9800 | 2,0200 | 2,0200 | 43.892.856 |
05. Jan. 2024 | 1,9000 | 2,0300 | 1,9000 | 1,9900 | 1,9900 | 70.919.801 |
04. Jan. 2024 | 1,8800 | 1,9500 | 1,8800 | 1,9000 | 1,9000 | 34.118.541 |
03. Jan. 2024 | 1,9300 | 1,9400 | 1,8400 | 1,8800 | 1,8800 | 45.040.675 |
02. Jan. 2024 | 1,8700 | 1,9300 | 1,8700 | 1,9200 | 1,9200 | 23.229.850 |
29. Dez. 2023 | 1,8200 | 1,8800 | 1,8200 | 1,8600 | 1,8600 | 21.275.573 |
28. Dez. 2023 | 1,8000 | 1,8500 | 1,8000 | 1,8300 | 1,8300 | 15.044.537 |
27. Dez. 2023 | 1,7500 | 1,8200 | 1,7400 | 1,8000 | 1,8000 | 28.479.078 |
26. Dez. 2023 | 1,6900 | 1,7900 | 1,6700 | 1,7600 | 1,7600 | 27.925.515 |
25. Dez. 2023 | 1,7600 | 1,7600 | 1,6500 | 1,6900 | 1,6900 | 32.765.528 |
22. Dez. 2023 | 1,8100 | 1,8200 | 1,7500 | 1,7500 | 1,7500 | 29.797.414 |
21. Dez. 2023 | 1,8100 | 1,8200 | 1,7800 | 1,8100 | 1,8100 | 24.773.481 |
20. Dez. 2023 | 1,8400 | 1,8500 | 1,8000 | 1,8100 | 1,8100 | 37.425.830 |
19. Dez. 2023 | 1,8200 | 1,8500 | 1,7900 | 1,8400 | 1,8400 | 39.255.900 |
18. Dez. 2023 | 1,8900 | 1,9100 | 1,8300 | 1,8300 | 1,8300 | 35.511.408 |
15. Dez. 2023 | 1,8900 | 1,9200 | 1,8900 | 1,9100 | 1,9100 | 40.676.154 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...