Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8200 | 2,8200 | 12.200 |
25. Apr. 2024 | 2,7500 | 2,8400 | 2,7500 | 2,7600 | 2,7600 | 14.900 |
24. Apr. 2024 | 2,8200 | 2,8800 | 2,7600 | 2,8400 | 2,8400 | 76.300 |
23. Apr. 2024 | 2,9500 | 2,9800 | 2,8800 | 2,9500 | 2,9500 | 39.400 |
22. Apr. 2024 | 2,8100 | 2,9900 | 2,8100 | 2,9500 | 2,9500 | 120.000 |
19. Apr. 2024 | 2,9500 | 2,9500 | 2,6600 | 2,8000 | 2,8000 | 2.600 |
18. Apr. 2024 | 2,8000 | 2,8900 | 2,8000 | 2,8900 | 2,8900 | 45.400 |
17. Apr. 2024 | 2,6900 | 2,8700 | 2,6900 | 2,8500 | 2,8500 | 72.100 |
16. Apr. 2024 | 2,6900 | 2,7100 | 2,6600 | 2,6900 | 2,6900 | 56.500 |
15. Apr. 2024 | 2,8400 | 2,8900 | 2,7000 | 2,7500 | 2,7500 | 79.700 |
12. Apr. 2024 | 2,7500 | 2,8500 | 2,7400 | 2,7800 | 2,7800 | 48.300 |
11. Apr. 2024 | 2,7600 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 30.300 |
10. Apr. 2024 | 2,8200 | 2,8300 | 2,7010 | 2,8000 | 2,8000 | 43.700 |
09. Apr. 2024 | 2,5800 | 2,8500 | 2,5800 | 2,7900 | 2,7900 | 178.500 |
08. Apr. 2024 | 2,8000 | 2,8300 | 2,7350 | 2,8000 | 2,8000 | 79.900 |
05. Apr. 2024 | 2,6600 | 2,7500 | 2,6400 | 2,7000 | 2,7000 | 127.600 |
04. Apr. 2024 | 2,7500 | 2,7500 | 2,6600 | 2,6600 | 2,6600 | 230.200 |
03. Apr. 2024 | 2,6200 | 2,7900 | 2,6200 | 2,7900 | 2,7900 | 38.700 |
02. Apr. 2024 | 2,6500 | 2,6790 | 2,5700 | 2,6300 | 2,6300 | 33.200 |
01. Apr. 2024 | 2,6900 | 2,6900 | 2,5600 | 2,5800 | 2,5800 | 19.900 |
28. März 2024 | 2,5600 | 2,6800 | 2,5600 | 2,6500 | 2,6500 | 11.000 |
27. März 2024 | 2,6100 | 2,6800 | 2,5500 | 2,6000 | 2,6000 | 10.400 |
26. März 2024 | 2,5500 | 2,5900 | 2,5400 | 2,5800 | 2,5800 | 27.500 |
25. März 2024 | 2,6900 | 2,6900 | 2,5500 | 2,5900 | 2,5900 | 22.800 |
22. März 2024 | 2,7000 | 2,8400 | 2,6100 | 2,6300 | 2,6300 | 49.200 |
21. März 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6550 | 2,6550 | 43.300 |
20. März 2024 | 2,3610 | 2,5200 | 2,3610 | 2,5200 | 2,5200 | 6.400 |
19. März 2024 | 2,4550 | 2,4550 | 2,3900 | 2,3900 | 2,3900 | 5.800 |
18. März 2024 | 2,5500 | 2,5600 | 2,3800 | 2,3800 | 2,3800 | 18.400 |
15. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 5.000 |
14. März 2024 | 2,4500 | 2,5500 | 2,3900 | 2,4700 | 2,4700 | 61.100 |
13. März 2024 | 2,4200 | 2,4200 | 2,3850 | 2,4200 | 2,4200 | 33.400 |
12. März 2024 | 2,3610 | 2,4400 | 2,3610 | 2,4200 | 2,4200 | 9.200 |
11. März 2024 | 2,3000 | 2,3700 | 2,3000 | 2,3700 | 2,3700 | 14.700 |
08. März 2024 | 2,3400 | 2,3800 | 2,3000 | 2,3310 | 2,3310 | 12.600 |
07. März 2024 | 2,3800 | 2,3800 | 2,2900 | 2,3300 | 2,3300 | 62.700 |
06. März 2024 | 2,2500 | 2,2800 | 2,2000 | 2,2300 | 2,2300 | 51.300 |
05. März 2024 | 2,1710 | 2,2800 | 2,1700 | 2,1700 | 2,1700 | 28.000 |
04. März 2024 | 2,2400 | 2,3000 | 2,1400 | 2,1400 | 2,1400 | 626.100 |
01. März 2024 | 2,2900 | 2,3000 | 2,2300 | 2,3000 | 2,3000 | 9.300 |
29. Feb. 2024 | 2,1400 | 2,3600 | 2,1400 | 2,3600 | 2,3600 | 18.200 |
28. Feb. 2024 | 2,1400 | 2,1400 | 2,0750 | 2,1130 | 2,1130 | 15.000 |
27. Feb. 2024 | 2,1300 | 2,1300 | 2,0600 | 2,1100 | 2,1100 | 41.900 |
26. Feb. 2024 | 2,0400 | 2,0400 | 2,0280 | 2,0400 | 2,0400 | 15.000 |
23. Feb. 2024 | 2,1000 | 2,1100 | 2,0100 | 2,0450 | 2,0450 | 47.800 |
22. Feb. 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 12.100 |
21. Feb. 2024 | 2,2200 | 2,2200 | 2,0700 | 2,1500 | 2,1500 | 25.500 |
20. Feb. 2024 | 2,1600 | 2,2300 | 2,1300 | 2,2200 | 2,2200 | 29.500 |
16. Feb. 2024 | 2,1300 | 2,2000 | 2,1300 | 2,2000 | 2,2000 | 5.800 |
15. Feb. 2024 | 2,2000 | 2,2000 | 2,1100 | 2,1300 | 2,1300 | 22.600 |
14. Feb. 2024 | 2,1500 | 2,2000 | 2,1500 | 2,1680 | 2,1680 | 28.700 |
13. Feb. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 10.000 |
12. Feb. 2024 | 2,2950 | 2,2950 | 2,1900 | 2,2800 | 2,2800 | 25.800 |
09. Feb. 2024 | 2,2250 | 2,2250 | 2,1900 | 2,1900 | 2,1900 | 17.000 |
08. Feb. 2024 | 2,2000 | 2,3300 | 2,2000 | 2,3300 | 2,3300 | 73.200 |
07. Feb. 2024 | 2,3350 | 2,3350 | 2,3120 | 2,3120 | 2,3120 | 28.400 |
06. Feb. 2024 | 2,3300 | 2,3300 | 2,2850 | 2,3000 | 2,3000 | 5.000 |
05. Feb. 2024 | 2,4300 | 2,4500 | 2,3800 | 2,4100 | 2,4100 | 63.900 |
02. Feb. 2024 | 2,4000 | 2,5000 | 2,4000 | 2,4300 | 2,4300 | 36.400 |
01. Feb. 2024 | 2,3500 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 11.800 |
31. Jan. 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3250 | 2,3250 | 15.200 |
30. Jan. 2024 | 2,3500 | 2,3700 | 2,2400 | 2,3100 | 2,3100 | 10.000 |
29. Jan. 2024 | 2,2500 | 2,3500 | 2,2000 | 2,3200 | 2,3200 | 13.900 |
26. Jan. 2024 | 2,1500 | 2,1800 | 2,1300 | 2,1800 | 2,1800 | 11.600 |
25. Jan. 2024 | 2,1800 | 2,2000 | 2,1200 | 2,1300 | 2,1300 | 48.000 |
24. Jan. 2024 | 2,2300 | 2,2300 | 2,1300 | 2,1700 | 2,1700 | 79.300 |
23. Jan. 2024 | 2,3250 | 2,3250 | 2,2500 | 2,2500 | 2,2500 | 30.800 |
22. Jan. 2024 | 2,2800 | 2,2900 | 2,2300 | 2,2900 | 2,2900 | 30.000 |
19. Jan. 2024 | 2,2500 | 2,2900 | 2,2300 | 2,2300 | 2,2300 | 6.000 |
18. Jan. 2024 | 2,3600 | 2,3600 | 2,2700 | 2,2700 | 2,2700 | 17.500 |
17. Jan. 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2900 | 2,2900 | 4.100 |
16. Jan. 2024 | 2,3900 | 2,4100 | 2,3500 | 2,4000 | 2,4000 | 9.700 |
12. Jan. 2024 | 2,4250 | 2,4500 | 2,4000 | 2,4500 | 2,4500 | 5.400 |
11. Jan. 2024 | 2,4400 | 2,4400 | 2,3500 | 2,3950 | 2,3950 | 15.800 |
10. Jan. 2024 | 2,4900 | 2,4900 | 2,4100 | 2,4100 | 2,4100 | 6.000 |
09. Jan. 2024 | 2,4600 | 2,4600 | 2,4300 | 2,4500 | 2,4500 | 7.400 |
08. Jan. 2024 | 2,4570 | 2,4700 | 2,4570 | 2,4600 | 2,4600 | 26.300 |
05. Jan. 2024 | 2,4600 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 2.200 |
04. Jan. 2024 | 2,5100 | 2,5800 | 2,4990 | 2,5000 | 2,5000 | 6.300 |
03. Jan. 2024 | 2,6700 | 2,6700 | 2,5400 | 2,6000 | 2,6000 | 13.000 |
02. Jan. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 200 |
29. Dez. 2023 | 2,8500 | 2,8500 | 2,6700 | 2,6700 | 2,6700 | 118.300 |
28. Dez. 2023 | 2,6000 | 2,8000 | 2,6000 | 2,7500 | 2,7500 | 23.300 |
27. Dez. 2023 | 2,5000 | 2,6900 | 2,5000 | 2,6500 | 2,6500 | 40.500 |
26. Dez. 2023 | 2,4650 | 2,5100 | 2,4500 | 2,5100 | 2,5100 | 37.800 |
22. Dez. 2023 | 2,4000 | 2,4600 | 2,3700 | 2,4100 | 2,4100 | 21.200 |
21. Dez. 2023 | 2,2850 | 2,3200 | 2,2800 | 2,3100 | 2,3100 | 31.400 |
20. Dez. 2023 | 2,1800 | 2,3800 | 2,1800 | 2,3300 | 2,3300 | 21.100 |
19. Dez. 2023 | 2,1800 | 2,1800 | 2,1230 | 2,1700 | 2,1700 | 14.300 |
18. Dez. 2023 | 2,1900 | 2,1900 | 2,1650 | 2,1800 | 2,1800 | 18.100 |
15. Dez. 2023 | 2,0300 | 2,2300 | 2,0300 | 2,1640 | 2,1640 | 7.800 |
14. Dez. 2023 | 2,2000 | 2,2000 | 2,0220 | 2,1900 | 2,1900 | 10.600 |
13. Dez. 2023 | 1,9900 | 2,0000 | 1,8800 | 1,9600 | 1,9600 | 84.400 |
12. Dez. 2023 | 2,0600 | 2,1790 | 2,0300 | 2,0900 | 2,0900 | 16.100 |
11. Dez. 2023 | 2,1900 | 2,1900 | 2,1000 | 2,1800 | 2,1800 | 37.500 |
08. Dez. 2023 | 2,5100 | 2,5100 | 2,2000 | 2,2000 | 2,2000 | 76.300 |
07. Dez. 2023 | 2,2000 | 2,3900 | 2,2000 | 2,3900 | 2,3900 | 98.000 |
06. Dez. 2023 | 2,2100 | 2,2600 | 2,1700 | 2,2000 | 2,2000 | 18.400 |
05. Dez. 2023 | 2,1800 | 2,3480 | 2,1600 | 2,1700 | 2,1700 | 36.400 |
04. Dez. 2023 | 2,2600 | 2,3100 | 2,2000 | 2,2800 | 2,2800 | 50.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...