Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
23. Apr. 2024 | 1,8800 | 2,0000 | 1,8500 | 2,0000 | 2,0000 | 13.100 |
22. Apr. 2024 | 1,9770 | 1,9770 | 1,8500 | 1,8800 | 1,8800 | 21.600 |
19. Apr. 2024 | 1,9000 | 1,9300 | 1,9000 | 1,9100 | 1,9100 | 10.300 |
18. Apr. 2024 | 2,0600 | 2,0600 | 1,9500 | 1,9500 | 1,9500 | 4.900 |
17. Apr. 2024 | 1,9600 | 1,9740 | 1,9500 | 1,9600 | 1,9600 | 6.000 |
16. Apr. 2024 | 1,9500 | 2,1160 | 1,9500 | 2,0000 | 2,0000 | 7.000 |
15. Apr. 2024 | 2,0500 | 2,1000 | 1,9500 | 1,9500 | 1,9500 | 10.700 |
12. Apr. 2024 | 2,0200 | 2,1310 | 1,9720 | 2,1040 | 2,1040 | 6.800 |
11. Apr. 2024 | 2,1090 | 2,1300 | 2,0200 | 2,0300 | 2,0300 | 12.800 |
10. Apr. 2024 | 2,1000 | 2,1550 | 2,1000 | 2,1550 | 2,1550 | 2.600 |
09. Apr. 2024 | 2,1900 | 2,2000 | 2,1200 | 2,1740 | 2,1740 | 5.900 |
08. Apr. 2024 | 2,2100 | 2,2100 | 2,0900 | 2,1500 | 2,1500 | 14.100 |
05. Apr. 2024 | 2,3000 | 2,3200 | 2,2140 | 2,2450 | 2,2450 | 5.200 |
04. Apr. 2024 | 2,2500 | 2,3300 | 2,1700 | 2,3200 | 2,3200 | 7.900 |
03. Apr. 2024 | 2,2800 | 2,3600 | 2,2000 | 2,2500 | 2,2500 | 24.000 |
02. Apr. 2024 | 2,3700 | 2,4250 | 2,2700 | 2,3100 | 2,3100 | 5.300 |
01. Apr. 2024 | 2,5000 | 2,5000 | 2,1590 | 2,3200 | 2,3200 | 31.700 |
28. März 2024 | 2,1600 | 2,2600 | 2,1600 | 2,2300 | 2,2300 | 11.500 |
27. März 2024 | 2,1450 | 2,1790 | 2,0500 | 2,1230 | 2,1230 | 23.000 |
26. März 2024 | 2,1900 | 2,2050 | 2,1300 | 2,1500 | 2,1500 | 6.900 |
25. März 2024 | 2,0800 | 2,1900 | 2,0800 | 2,1600 | 2,1600 | 10.400 |
22. März 2024 | 2,2520 | 2,2520 | 2,0650 | 2,0900 | 2,0900 | 33.000 |
21. März 2024 | 2,2900 | 2,3800 | 2,2800 | 2,2800 | 2,2800 | 20.300 |
20. März 2024 | 2,3400 | 2,3400 | 2,2330 | 2,2980 | 2,2980 | 6.400 |
19. März 2024 | 2,4300 | 2,4300 | 2,2120 | 2,3300 | 2,3300 | 12.000 |
18. März 2024 | 2,3900 | 2,4540 | 2,3000 | 2,4100 | 2,4100 | 29.000 |
15. März 2024 | 2,1400 | 2,3800 | 2,0500 | 2,2600 | 2,2600 | 37.100 |
14. März 2024 | 2,0800 | 2,1800 | 2,0500 | 2,1000 | 2,1000 | 9.500 |
13. März 2024 | 2,1500 | 2,2900 | 2,0100 | 2,1100 | 2,1100 | 32.900 |
12. März 2024 | 2,0300 | 2,1700 | 1,8500 | 2,1300 | 2,1300 | 178.600 |
11. März 2024 | 2,0000 | 2,1510 | 2,0000 | 2,0600 | 2,0600 | 475.400 |
08. März 2024 | 2,0200 | 2,1290 | 1,9600 | 2,0300 | 2,0300 | 9.600 |
07. März 2024 | 2,0700 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 19.200 |
06. März 2024 | 1,9800 | 2,0900 | 1,9790 | 2,0700 | 2,0700 | 20.300 |
05. März 2024 | 1,9900 | 1,9900 | 1,9000 | 1,9550 | 1,9550 | 17.600 |
04. März 2024 | 2,0200 | 2,2000 | 1,9600 | 1,9850 | 1,9850 | 73.600 |
01. März 2024 | 2,0620 | 2,0900 | 1,9530 | 2,0500 | 2,0500 | 10.900 |
29. Feb. 2024 | 1,9800 | 2,1000 | 1,9800 | 2,0700 | 2,0700 | 17.800 |
28. Feb. 2024 | 2,0500 | 2,1070 | 1,9010 | 2,1050 | 2,1050 | 170.000 |
27. Feb. 2024 | 2,2170 | 2,3300 | 2,1210 | 2,1600 | 2,1600 | 15.100 |
26. Feb. 2024 | 2,1000 | 2,2400 | 2,0200 | 2,1550 | 2,1550 | 6.200 |
23. Feb. 2024 | 2,4400 | 2,4400 | 2,0100 | 2,0100 | 2,0100 | 23.100 |
22. Feb. 2024 | 2,3470 | 2,4900 | 2,2000 | 2,3000 | 2,3000 | 15.800 |
21. Feb. 2024 | 2,5200 | 2,5200 | 2,3600 | 2,3600 | 2,3600 | 2.700 |
20. Feb. 2024 | 2,5000 | 2,6000 | 2,3350 | 2,4500 | 2,4500 | 5.200 |
16. Feb. 2024 | 2,5500 | 2,6200 | 2,3600 | 2,4850 | 2,4850 | 9.600 |
15. Feb. 2024 | 2,5480 | 2,5770 | 2,4400 | 2,4500 | 2,4500 | 9.500 |
14. Feb. 2024 | 2,6600 | 2,6600 | 2,5000 | 2,5900 | 2,5900 | 12.100 |
13. Feb. 2024 | 2,4300 | 2,7200 | 2,4280 | 2,6700 | 2,6700 | 57.000 |
12. Feb. 2024 | 2,3200 | 2,4300 | 2,2900 | 2,4300 | 2,4300 | 13.400 |
09. Feb. 2024 | 2,4300 | 2,4300 | 2,2580 | 2,3200 | 2,3200 | 27.200 |
08. Feb. 2024 | 2,3020 | 2,4200 | 2,3020 | 2,3700 | 2,3700 | 6.800 |
07. Feb. 2024 | 2,2800 | 2,3500 | 2,2500 | 2,3000 | 2,3000 | 5.600 |
06. Feb. 2024 | 2,3000 | 2,4000 | 2,2700 | 2,3450 | 2,3450 | 7.200 |
05. Feb. 2024 | 2,4200 | 2,4200 | 2,2700 | 2,3400 | 2,3400 | 17.900 |
02. Feb. 2024 | 2,4300 | 2,4400 | 2,2860 | 2,4000 | 2,4000 | 25.200 |
01. Feb. 2024 | 2,3600 | 2,5000 | 2,3000 | 2,3300 | 2,3300 | 24.100 |
31. Jan. 2024 | 2,4600 | 2,6500 | 2,3500 | 2,3500 | 2,3500 | 11.600 |
30. Jan. 2024 | 2,4200 | 2,6700 | 2,3600 | 2,5800 | 2,5800 | 29.200 |
29. Jan. 2024 | 2,2600 | 2,8590 | 2,2600 | 2,4910 | 2,4910 | 27.200 |
26. Jan. 2024 | 2,3400 | 2,4500 | 2,2950 | 2,3500 | 2,3500 | 5.100 |
25. Jan. 2024 | 2,2100 | 2,3400 | 2,2100 | 2,3400 | 2,3400 | 6.400 |
24. Jan. 2024 | 2,1600 | 2,2950 | 2,1510 | 2,2500 | 2,2500 | 30.500 |
23. Jan. 2024 | 2,0700 | 2,1810 | 2,0700 | 2,1700 | 2,1700 | 16.400 |
22. Jan. 2024 | 2,2500 | 2,2500 | 2,0800 | 2,1750 | 2,1750 | 4.800 |
19. Jan. 2024 | 2,4100 | 2,4100 | 2,2100 | 2,2300 | 2,2300 | 29.500 |
18. Jan. 2024 | 2,2860 | 2,4150 | 2,2650 | 2,4150 | 2,4150 | 5.600 |
17. Jan. 2024 | 2,5400 | 2,6300 | 2,2500 | 2,3900 | 2,3900 | 36.700 |
16. Jan. 2024 | 2,8800 | 2,8800 | 2,6500 | 2,7300 | 2,7300 | 11.300 |
12. Jan. 2024 | 2,8900 | 2,8900 | 2,5600 | 2,8600 | 2,8600 | 18.900 |
11. Jan. 2024 | 3,3400 | 3,4000 | 2,8580 | 2,9000 | 2,9000 | 26.200 |
10. Jan. 2024 | 3,0400 | 3,3000 | 2,9820 | 3,2110 | 3,2110 | 23.300 |
09. Jan. 2024 | 2,9000 | 3,1980 | 2,9000 | 2,9900 | 2,9900 | 47.300 |
08. Jan. 2024 | 2,5600 | 3,1100 | 2,5580 | 2,8950 | 2,8950 | 63.400 |
05. Jan. 2024 | 2,3100 | 2,5750 | 2,3100 | 2,5600 | 2,5600 | 23.700 |
04. Jan. 2024 | 2,4300 | 2,4600 | 2,3300 | 2,3550 | 2,3550 | 5.000 |
03. Jan. 2024 | 2,4700 | 2,4950 | 2,2510 | 2,3800 | 2,3800 | 7.300 |
02. Jan. 2024 | 2,3500 | 2,5700 | 2,3120 | 2,5100 | 2,5100 | 8.800 |
29. Dez. 2023 | 2,7900 | 2,7900 | 2,2500 | 2,2500 | 2,2500 | 72.300 |
28. Dez. 2023 | 2,3600 | 2,6200 | 2,3600 | 2,6200 | 2,6200 | 25.600 |
27. Dez. 2023 | 2,4000 | 2,4790 | 2,3000 | 2,4100 | 2,4100 | 39.800 |
26. Dez. 2023 | 2,3700 | 2,4300 | 2,2850 | 2,3500 | 2,3500 | 15.400 |
22. Dez. 2023 | 2,3500 | 2,4990 | 2,2300 | 2,3900 | 2,3900 | 17.000 |
21. Dez. 2023 | 1,9000 | 2,4400 | 1,8500 | 2,3900 | 2,3900 | 144.100 |
20. Dez. 2023 | 1,8300 | 1,8900 | 1,8100 | 1,8100 | 1,8100 | 8.800 |
19. Dez. 2023 | 1,7690 | 1,8500 | 1,7400 | 1,8300 | 1,8300 | 9.500 |
18. Dez. 2023 | 1,7600 | 1,8000 | 1,7600 | 1,7880 | 1,7880 | 15.400 |
15. Dez. 2023 | 1,7800 | 1,8000 | 1,7200 | 1,7900 | 1,7900 | 46.800 |
14. Dez. 2023 | 1,8700 | 1,8700 | 1,7500 | 1,7700 | 1,7700 | 25.900 |
13. Dez. 2023 | 1,9400 | 1,9400 | 1,7400 | 1,8100 | 1,8100 | 24.700 |
12. Dez. 2023 | 1,8300 | 1,9800 | 1,7600 | 1,9400 | 1,9400 | 212.000 |
11. Dez. 2023 | 1,9500 | 1,9600 | 1,9000 | 1,9300 | 1,9300 | 6.200 |
08. Dez. 2023 | 1,9400 | 1,9400 | 1,8700 | 1,9300 | 1,9300 | 5.800 |
07. Dez. 2023 | 1,9900 | 1,9900 | 1,8690 | 1,8800 | 1,8800 | 10.000 |
06. Dez. 2023 | 1,9500 | 1,9600 | 1,9000 | 1,9000 | 1,9000 | 10.500 |
05. Dez. 2023 | 2,0800 | 2,0800 | 1,9500 | 1,9500 | 1,9500 | 13.000 |
04. Dez. 2023 | 1,9900 | 2,0500 | 1,9600 | 2,0400 | 2,0400 | 19.600 |
01. Dez. 2023 | 1,9280 | 1,9900 | 1,9100 | 1,9700 | 1,9700 | 11.800 |
30. Nov. 2023 | 1,9400 | 1,9700 | 1,9100 | 1,9200 | 1,9200 | 20.100 |
29. Nov. 2023 | 2,0300 | 2,0300 | 1,9200 | 1,9200 | 1,9200 | 13.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...