Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | 2.589 |
07. Mai 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3100 | 2,3100 | 22.500 |
06. Mai 2024 | 2,3600 | 2,3600 | 2,3200 | 2,3200 | 2,3200 | 89.000 |
03. Mai 2024 | 2,3700 | 2,3700 | 2,3500 | 2,3600 | 2,3600 | 54.000 |
02. Mai 2024 | 2,3400 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 117.100 |
01. Mai 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3300 | 2,3300 | 3.200 |
30. Apr. 2024 | 2,3000 | 2,3700 | 2,3000 | 2,3600 | 2,3600 | 66.200 |
29. Apr. 2024 | 2,3100 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | 2.300 |
26. Apr. 2024 | 2,3300 | 2,3800 | 2,3300 | 2,3600 | 2,3600 | 16.200 |
25. Apr. 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3300 | 2,3300 | 9.200 |
24. Apr. 2024 | 2,3000 | 2,3500 | 2,2800 | 2,3500 | 2,3500 | 39.800 |
23. Apr. 2024 | 2,3200 | 2,3800 | 2,2500 | 2,3300 | 2,3300 | 47.500 |
22. Apr. 2024 | 2,3300 | 2,3900 | 2,3200 | 2,3300 | 2,3300 | 31.800 |
19. Apr. 2024 | 2,3000 | 2,4200 | 2,3000 | 2,4200 | 2,4200 | 24.000 |
18. Apr. 2024 | 2,3500 | 2,3500 | 2,2800 | 2,3000 | 2,3000 | 23.100 |
17. Apr. 2024 | 2,3300 | 2,3800 | 2,3100 | 2,3200 | 2,3200 | 38.700 |
16. Apr. 2024 | 2,4200 | 2,4200 | 2,3100 | 2,3900 | 2,3900 | 62.600 |
15. Apr. 2024 | 2,4700 | 2,5100 | 2,4300 | 2,4500 | 2,4500 | 14.300 |
12. Apr. 2024 | 2,5100 | 2,5100 | 2,4400 | 2,4400 | 2,4400 | 9.800 |
11. Apr. 2024 | 2,5200 | 2,5500 | 2,5000 | 2,5100 | 2,5100 | 2.900 |
10. Apr. 2024 | 2,5600 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 6.000 |
09. Apr. 2024 | 2,5400 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | 6.700 |
08. Apr. 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5100 | 2,5100 | 20.200 |
05. Apr. 2024 | 2,6500 | 2,6500 | 2,5100 | 2,5300 | 2,5300 | 6.100 |
04. Apr. 2024 | 2,5000 | 2,5500 | 2,5000 | 2,5200 | 2,5200 | 8.400 |
03. Apr. 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4800 | 2,4800 | 53.500 |
02. Apr. 2024 | 2,4900 | 2,5600 | 2,4300 | 2,4500 | 2,4500 | 29.400 |
01. Apr. 2024 | 2,6000 | 2,6100 | 2,5800 | 2,5800 | 2,5800 | 39.100 |
28. März 2024 | 2,6200 | 2,6300 | 2,5000 | 2,5600 | 2,5600 | 136.100 |
27. März 2024 | 2,6200 | 2,6500 | 2,6000 | 2,6100 | 2,6100 | 18.400 |
26. März 2024 | 2,6600 | 2,6600 | 2,6100 | 2,6500 | 2,6500 | 65.900 |
25. März 2024 | 2,7600 | 2,7600 | 2,6800 | 2,7000 | 2,7000 | 33.100 |
22. März 2024 | 2,7200 | 2,7400 | 2,6800 | 2,7000 | 2,7000 | 28.000 |
21. März 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7100 | 2,7100 | 10.200 |
20. März 2024 | 2,7700 | 2,7700 | 2,7000 | 2,7300 | 2,7300 | 7.400 |
19. März 2024 | 2,6000 | 2,7200 | 2,6000 | 2,6600 | 2,6600 | 15.500 |
18. März 2024 | 2,7400 | 2,7600 | 2,6800 | 2,7100 | 2,7100 | 12.300 |
15. März 2024 | 2,8300 | 2,8800 | 2,7400 | 2,7400 | 2,7400 | 72.300 |
14. März 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
13. März 2024 | 2,8900 | 2,9200 | 2,8200 | 2,9100 | 2,9100 | 61.900 |
12. März 2024 | 2,9100 | 2,9200 | 2,8300 | 2,8500 | 2,8500 | 64.000 |
11. März 2024 | 2,9800 | 2,9800 | 2,8400 | 2,9000 | 2,9000 | 97.500 |
08. März 2024 | 2,9500 | 2,9800 | 2,9100 | 2,9100 | 2,9100 | 39.700 |
07. März 2024 | 2,9700 | 3,0000 | 2,9600 | 2,9700 | 2,9700 | 6.500 |
06. März 2024 | 3,0700 | 3,0700 | 2,9800 | 2,9900 | 2,9900 | 34.800 |
05. März 2024 | 3,0400 | 3,0500 | 3,0200 | 3,0500 | 3,0500 | 13.300 |
04. März 2024 | 3,0600 | 3,0800 | 3,0500 | 3,0500 | 3,0500 | 9.200 |
01. März 2024 | 3,0600 | 3,1000 | 3,0600 | 3,0700 | 3,0700 | 15.300 |
29. Feb. 2024 | 3,0600 | 3,0600 | 3,0400 | 3,0400 | 3,0400 | 3.000 |
28. Feb. 2024 | 3,0800 | 3,0800 | 3,0500 | 3,0600 | 3,0600 | 1.400 |
27. Feb. 2024 | 3,0700 | 3,1100 | 3,0100 | 3,0400 | 3,0400 | 274.000 |
26. Feb. 2024 | 3,1200 | 3,1200 | 3,0600 | 3,0600 | 3,0600 | 38.900 |
23. Feb. 2024 | 3,1700 | 3,1900 | 3,1000 | 3,1000 | 3,1000 | 25.300 |
22. Feb. 2024 | 3,1600 | 3,2100 | 3,1000 | 3,1900 | 3,1900 | 31.800 |
21. Feb. 2024 | 3,2300 | 3,2300 | 3,1800 | 3,2000 | 3,2000 | 17.100 |
20. Feb. 2024 | 3,1900 | 3,2900 | 3,1800 | 3,2200 | 3,2200 | 69.200 |
16. Feb. 2024 | 3,2500 | 3,2600 | 3,1700 | 3,1900 | 3,1900 | 105.200 |
15. Feb. 2024 | 3,4200 | 3,4200 | 3,3400 | 3,3400 | 3,3400 | 25.600 |
14. Feb. 2024 | 3,4500 | 3,4900 | 3,3900 | 3,4000 | 3,4000 | 82.500 |
13. Feb. 2024 | 3,4100 | 3,5200 | 3,3300 | 3,3900 | 3,3900 | 15.500 |
12. Feb. 2024 | 3,3300 | 3,4700 | 3,3300 | 3,4300 | 3,4300 | 76.300 |
09. Feb. 2024 | 3,4200 | 3,5000 | 3,4200 | 3,4500 | 3,4500 | 11.800 |
08. Feb. 2024 | 3,3400 | 3,4400 | 3,3400 | 3,4000 | 3,4000 | 52.000 |
07. Feb. 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4700 | 3,4700 | 24.700 |
06. Feb. 2024 | 3,3300 | 3,4200 | 3,3300 | 3,3900 | 3,3900 | 233.700 |
05. Feb. 2024 | 3,3700 | 3,3900 | 3,3400 | 3,3400 | 3,3400 | 6.200 |
02. Feb. 2024 | 3,4000 | 3,4000 | 3,3500 | 3,3500 | 3,3500 | 15.100 |
01. Feb. 2024 | 3,3100 | 3,4000 | 3,3100 | 3,4000 | 3,4000 | 32.500 |
31. Jan. 2024 | 3,3000 | 3,3100 | 3,3000 | 3,3000 | 3,3000 | 7.600 |
30. Jan. 2024 | 3,3300 | 3,3300 | 3,3000 | 3,3000 | 3,3000 | 22.500 |
29. Jan. 2024 | 3,3800 | 3,3800 | 3,3000 | 3,3300 | 3,3300 | 31.300 |
26. Jan. 2024 | 3,2300 | 3,3300 | 3,2300 | 3,3200 | 3,3200 | 17.900 |
25. Jan. 2024 | 3,1500 | 3,3000 | 3,1500 | 3,2200 | 3,2200 | 13.700 |
24. Jan. 2024 | 3,1500 | 3,2000 | 3,1100 | 3,1300 | 3,1300 | 16.400 |
23. Jan. 2024 | 3,1500 | 3,2100 | 3,1300 | 3,1800 | 3,1800 | 20.700 |
22. Jan. 2024 | 3,1600 | 3,2100 | 3,1500 | 3,2100 | 3,2100 | 16.100 |
19. Jan. 2024 | 3,0500 | 3,2200 | 3,0500 | 3,1900 | 3,1900 | 88.700 |
18. Jan. 2024 | 3,1500 | 3,1500 | 2,9800 | 3,0100 | 3,0100 | 18.000 |
17. Jan. 2024 | 3,3300 | 3,3300 | 3,1500 | 3,1700 | 3,1700 | 29.700 |
16. Jan. 2024 | 3,3600 | 3,4000 | 3,1900 | 3,3500 | 3,3500 | 20.300 |
15. Jan. 2024 | 3,3500 | 3,3900 | 3,3100 | 3,3600 | 3,3600 | 8.700 |
12. Jan. 2024 | 3,2800 | 3,3600 | 3,2500 | 3,2700 | 3,2700 | 25.800 |
11. Jan. 2024 | 3,2300 | 3,2800 | 3,1800 | 3,2700 | 3,2700 | 45.300 |
10. Jan. 2024 | 3,2100 | 3,3000 | 3,2100 | 3,2300 | 3,2300 | 21.700 |
09. Jan. 2024 | 3,1800 | 3,2900 | 3,1800 | 3,2600 | 3,2600 | 53.900 |
08. Jan. 2024 | 3,1500 | 3,2000 | 3,1500 | 3,2000 | 3,2000 | 5.500 |
05. Jan. 2024 | 3,1200 | 3,1700 | 3,1100 | 3,1500 | 3,1500 | 7.200 |
04. Jan. 2024 | 3,0400 | 3,1100 | 3,0400 | 3,1100 | 3,1100 | 14.700 |
03. Jan. 2024 | 3,0800 | 3,0900 | 3,0300 | 3,0500 | 3,0500 | 8.900 |
02. Jan. 2024 | 3,1300 | 3,1300 | 2,9900 | 3,0300 | 3,0300 | 64.400 |
29. Dez. 2023 | 3,0900 | 3,1300 | 3,0600 | 3,1300 | 3,1300 | 18.000 |
28. Dez. 2023 | 3,0900 | 3,1000 | 3,0200 | 3,0700 | 3,0700 | 18.500 |
27. Dez. 2023 | 3,0400 | 3,1600 | 3,0400 | 3,0800 | 3,0800 | 32.100 |
22. Dez. 2023 | 3,0900 | 3,1300 | 3,0700 | 3,0900 | 3,0900 | 13.600 |
21. Dez. 2023 | 3,0700 | 3,1300 | 3,0200 | 3,0500 | 3,0500 | 18.800 |
20. Dez. 2023 | 3,1000 | 3,1700 | 3,0900 | 3,1100 | 3,1100 | 9.200 |
19. Dez. 2023 | 3,0400 | 3,1000 | 3,0200 | 3,0900 | 3,0900 | 22.100 |
18. Dez. 2023 | 3,1200 | 3,2000 | 3,0000 | 3,0800 | 3,0800 | 62.900 |
15. Dez. 2023 | 2,9800 | 3,2200 | 2,9400 | 3,1500 | 3,1500 | 614.100 |
14. Dez. 2023 | 3,0100 | 3,0500 | 2,8900 | 3,0400 | 3,0400 | 191.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...