Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,1300 | 2,1300 | 2,0700 | 2,0800 | 2,0800 | 21.800 |
01. Mai 2024 | 2,1300 | 2,1600 | 2,0700 | 2,1200 | 2,1200 | 19.000 |
30. Apr. 2024 | 2,1100 | 2,1900 | 2,0800 | 2,1300 | 2,1300 | 14.700 |
29. Apr. 2024 | 2,1600 | 2,1600 | 2,1100 | 2,1100 | 2,1100 | 7.400 |
26. Apr. 2024 | 2,1800 | 2,2100 | 2,1500 | 2,1500 | 2,1500 | 17.300 |
25. Apr. 2024 | 2,1300 | 2,2000 | 2,0500 | 2,1400 | 2,1400 | 8.900 |
24. Apr. 2024 | 2,1100 | 2,1900 | 2,0900 | 2,1300 | 2,1300 | 26.200 |
23. Apr. 2024 | 2,0500 | 2,2700 | 1,9900 | 2,1200 | 2,1200 | 32.900 |
22. Apr. 2024 | 2,0200 | 2,1100 | 1,9900 | 2,0500 | 2,0500 | 60.400 |
19. Apr. 2024 | 2,1100 | 2,1300 | 2,0400 | 2,0800 | 2,0800 | 22.100 |
18. Apr. 2024 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,1000 | 6.100 |
17. Apr. 2024 | 2,1100 | 2,1200 | 2,0500 | 2,0800 | 2,0800 | 27.700 |
16. Apr. 2024 | 2,1400 | 2,1700 | 2,0500 | 2,1100 | 2,1100 | 17.900 |
15. Apr. 2024 | 2,1500 | 2,2000 | 2,0000 | 2,2000 | 2,2000 | 39.900 |
12. Apr. 2024 | 2,2200 | 2,2200 | 2,1300 | 2,1300 | 2,1300 | 7.500 |
11. Apr. 2024 | 2,1400 | 2,2100 | 2,0700 | 2,2100 | 2,2100 | 50.200 |
10. Apr. 2024 | 2,2100 | 2,3400 | 2,1500 | 2,1600 | 2,1600 | 26.200 |
09. Apr. 2024 | 2,3400 | 2,3400 | 2,2400 | 2,2700 | 2,2700 | 27.900 |
08. Apr. 2024 | 2,3200 | 2,3400 | 2,2000 | 2,3000 | 2,3000 | 16.100 |
05. Apr. 2024 | 2,2300 | 2,3300 | 2,1700 | 2,3200 | 2,3200 | 6.400 |
04. Apr. 2024 | 2,2900 | 2,3600 | 2,2300 | 2,2300 | 2,2300 | 30.000 |
03. Apr. 2024 | 2,1800 | 2,3700 | 2,1400 | 2,3700 | 2,3700 | 26.300 |
02. Apr. 2024 | 2,2100 | 2,2800 | 2,1400 | 2,2000 | 2,2000 | 12.400 |
01. Apr. 2024 | 2,2800 | 2,2900 | 2,1800 | 2,2500 | 2,2500 | 15.600 |
28. März 2024 | 2,1700 | 2,2700 | 2,1300 | 2,2600 | 2,2600 | 28.200 |
27. März 2024 | 2,1400 | 2,2400 | 2,1100 | 2,1700 | 2,1700 | 21.700 |
26. März 2024 | 2,1100 | 2,2000 | 2,1100 | 2,1500 | 2,1500 | 75.600 |
25. März 2024 | 2,2100 | 2,2600 | 2,1100 | 2,1600 | 2,1600 | 176.300 |
22. März 2024 | 2,2700 | 2,2700 | 2,1600 | 2,2100 | 2,2100 | 26.600 |
21. März 2024 | 2,2100 | 2,2700 | 2,1700 | 2,2100 | 2,2100 | 18.300 |
20. März 2024 | 2,2100 | 2,2700 | 2,1500 | 2,2300 | 2,2300 | 23.200 |
19. März 2024 | 2,1700 | 2,2600 | 2,1400 | 2,1900 | 2,1900 | 37.200 |
18. März 2024 | 2,2400 | 2,3700 | 2,0500 | 2,1700 | 2,1700 | 22.900 |
15. März 2024 | 2,2600 | 2,2800 | 2,2100 | 2,2300 | 2,2300 | 36.800 |
14. März 2024 | 2,2500 | 2,3500 | 2,2300 | 2,2600 | 2,2600 | 37.500 |
13. März 2024 | 2,2700 | 2,3000 | 2,2000 | 2,2500 | 2,2500 | 43.100 |
12. März 2024 | 2,1800 | 2,3000 | 2,1700 | 2,2400 | 2,2400 | 114.100 |
11. März 2024 | 2,1300 | 2,2700 | 2,1100 | 2,2000 | 2,2000 | 57.000 |
08. März 2024 | 2,1500 | 2,2600 | 2,0500 | 2,1500 | 2,1500 | 47.100 |
07. März 2024 | 2,1200 | 2,1700 | 2,1100 | 2,1500 | 2,1500 | 41.700 |
06. März 2024 | 2,0600 | 2,2200 | 2,0600 | 2,1300 | 2,1300 | 119.300 |
05. März 2024 | 2,0700 | 2,0900 | 2,0000 | 2,0400 | 2,0400 | 21.200 |
04. März 2024 | 2,0900 | 2,1400 | 2,0400 | 2,0600 | 2,0600 | 40.100 |
01. März 2024 | 2,1000 | 2,1600 | 1,9600 | 2,1200 | 2,1200 | 94.600 |
29. Feb. 2024 | 2,0600 | 2,1600 | 2,0300 | 2,1400 | 2,1400 | 69.000 |
28. Feb. 2024 | 1,9600 | 2,1600 | 1,9200 | 2,0800 | 2,0800 | 100.200 |
27. Feb. 2024 | 1,8900 | 2,1500 | 1,8200 | 1,9800 | 1,9800 | 222.900 |
26. Feb. 2024 | 1,8800 | 1,9100 | 1,7800 | 1,8400 | 1,8400 | 27.200 |
23. Feb. 2024 | 1,8900 | 1,9500 | 1,8300 | 1,8800 | 1,8800 | 28.200 |
22. Feb. 2024 | 1,8800 | 1,9100 | 1,8300 | 1,8300 | 1,8300 | 117.600 |
21. Feb. 2024 | 1,8400 | 1,9000 | 1,8200 | 1,8900 | 1,8900 | 23.800 |
20. Feb. 2024 | 1,8600 | 1,9600 | 1,7500 | 1,8700 | 1,8700 | 99.500 |
16. Feb. 2024 | 1,8100 | 1,9100 | 1,7300 | 1,9100 | 1,9100 | 44.700 |
15. Feb. 2024 | 1,8000 | 2,0400 | 1,7100 | 1,8200 | 1,8200 | 208.200 |
14. Feb. 2024 | 1,8800 | 2,0900 | 1,8200 | 1,9000 | 1,9000 | 210.900 |
13. Feb. 2024 | 1,8800 | 1,9600 | 1,8800 | 1,9100 | 1,9100 | 29.000 |
12. Feb. 2024 | 2,0800 | 2,0900 | 1,8300 | 1,9800 | 1,9800 | 117.900 |
09. Feb. 2024 | 1,9100 | 2,1100 | 1,8000 | 2,0800 | 2,0800 | 156.900 |
08. Feb. 2024 | 1,8200 | 1,8700 | 1,7900 | 1,8700 | 1,8700 | 10.100 |
07. Feb. 2024 | 1,8100 | 1,8800 | 1,7900 | 1,8100 | 1,8100 | 41.800 |
06. Feb. 2024 | 1,8100 | 1,8600 | 1,7300 | 1,8400 | 1,8400 | 23.800 |
05. Feb. 2024 | 1,8700 | 1,8700 | 1,8000 | 1,8100 | 1,8100 | 30.100 |
02. Feb. 2024 | 1,8100 | 1,8800 | 1,7000 | 1,8800 | 1,8800 | 11.300 |
01. Feb. 2024 | 1,7300 | 1,8300 | 1,7300 | 1,8300 | 1,8300 | 41.800 |
31. Jan. 2024 | 1,7500 | 1,8100 | 1,7100 | 1,7700 | 1,7700 | 33.400 |
30. Jan. 2024 | 1,7500 | 1,7800 | 1,7200 | 1,7400 | 1,7400 | 35.600 |
29. Jan. 2024 | 1,7200 | 1,7700 | 1,7100 | 1,7400 | 1,7400 | 43.700 |
26. Jan. 2024 | 1,7300 | 1,7800 | 1,7000 | 1,7500 | 1,7500 | 45.400 |
25. Jan. 2024 | 1,7600 | 1,8100 | 1,6100 | 1,8000 | 1,8000 | 66.900 |
24. Jan. 2024 | 1,7900 | 1,8100 | 1,6300 | 1,7300 | 1,7300 | 129.500 |
23. Jan. 2024 | 1,7300 | 1,7300 | 1,6200 | 1,7000 | 1,7000 | 30.500 |
22. Jan. 2024 | 1,6500 | 1,7100 | 1,6200 | 1,6900 | 1,6900 | 46.600 |
19. Jan. 2024 | 1,6600 | 1,7400 | 1,5400 | 1,6300 | 1,6300 | 152.500 |
18. Jan. 2024 | 1,6000 | 1,7100 | 1,5300 | 1,6400 | 1,6400 | 120.100 |
17. Jan. 2024 | 1,5200 | 1,6300 | 1,5000 | 1,6100 | 1,6100 | 30.800 |
16. Jan. 2024 | 1,5300 | 1,5400 | 1,4600 | 1,5400 | 1,5400 | 39.200 |
12. Jan. 2024 | 1,5400 | 1,5400 | 1,4900 | 1,5300 | 1,5300 | 24.100 |
11. Jan. 2024 | 1,5100 | 1,5500 | 1,4500 | 1,5300 | 1,5300 | 31.800 |
10. Jan. 2024 | 1,5000 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 44.100 |
09. Jan. 2024 | 1,5400 | 1,6200 | 1,5000 | 1,5400 | 1,5400 | 18.600 |
08. Jan. 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 33.600 |
05. Jan. 2024 | 1,5500 | 1,6200 | 1,5300 | 1,5900 | 1,5900 | 54.800 |
04. Jan. 2024 | 1,5800 | 1,6000 | 1,5200 | 1,5800 | 1,5800 | 37.400 |
03. Jan. 2024 | 1,6300 | 1,6400 | 1,5400 | 1,5700 | 1,5700 | 26.500 |
02. Jan. 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6400 | 1,6400 | 58.500 |
29. Dez. 2023 | 1,6400 | 1,6700 | 1,6100 | 1,6500 | 1,6500 | 145.800 |
28. Dez. 2023 | 1,5900 | 1,6500 | 1,5800 | 1,6400 | 1,6400 | 61.900 |
27. Dez. 2023 | 1,5500 | 1,6500 | 1,5500 | 1,6200 | 1,6200 | 85.100 |
26. Dez. 2023 | 1,6300 | 1,6300 | 1,5900 | 1,6000 | 1,6000 | 41.200 |
22. Dez. 2023 | 1,6200 | 1,6400 | 1,5700 | 1,6400 | 1,6400 | 31.600 |
21. Dez. 2023 | 1,5700 | 1,6500 | 1,5600 | 1,6300 | 1,6300 | 71.300 |
20. Dez. 2023 | 1,5400 | 1,6700 | 1,5200 | 1,5600 | 1,5600 | 103.800 |
19. Dez. 2023 | 1,4900 | 1,5700 | 1,4000 | 1,5500 | 1,5500 | 151.600 |
18. Dez. 2023 | 1,4100 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 86.200 |
15. Dez. 2023 | 1,4500 | 1,5000 | 1,3900 | 1,4000 | 1,4000 | 78.500 |
14. Dez. 2023 | 1,4700 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 47.500 |
13. Dez. 2023 | 1,4100 | 1,4900 | 1,3700 | 1,4500 | 1,4500 | 108.900 |
12. Dez. 2023 | 1,3600 | 1,4500 | 1,3200 | 1,4000 | 1,4000 | 121.700 |
11. Dez. 2023 | 1,3100 | 1,3700 | 1,3000 | 1,3700 | 1,3700 | 62.700 |
08. Dez. 2023 | 1,3100 | 1,3800 | 1,2700 | 1,3100 | 1,3100 | 82.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...