Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,8600 | 1,8600 | 1,7500 | 1,8000 | 1,8000 | 79.798 |
02. Mai 2024 | 1,8200 | 1,8400 | 1,8100 | 1,8200 | 1,8200 | 33.300 |
01. Mai 2024 | 1,8300 | 1,8600 | 1,8000 | 1,8300 | 1,8300 | 36.700 |
30. Apr. 2024 | 1,8600 | 1,8600 | 1,8100 | 1,8200 | 1,8200 | 33.100 |
29. Apr. 2024 | 1,8900 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | 16.600 |
26. Apr. 2024 | 1,8800 | 1,8900 | 1,8400 | 1,8800 | 1,8800 | 25.700 |
25. Apr. 2024 | 1,8700 | 1,8900 | 1,8100 | 1,8700 | 1,8700 | 80.000 |
24. Apr. 2024 | 1,8500 | 1,9100 | 1,8300 | 1,8700 | 1,8700 | 40.500 |
23. Apr. 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8600 | 1,8600 | 90.600 |
22. Apr. 2024 | 1,9000 | 1,9000 | 1,8100 | 1,8700 | 1,8700 | 21.300 |
19. Apr. 2024 | 1,8500 | 1,9200 | 1,8300 | 1,9100 | 1,9100 | 377.100 |
18. Apr. 2024 | 1,8400 | 1,9100 | 1,8300 | 1,8600 | 1,8600 | 487.400 |
17. Apr. 2024 | 1,9100 | 1,9200 | 1,7800 | 1,8300 | 1,8300 | 126.500 |
16. Apr. 2024 | 1,8500 | 1,9000 | 1,7800 | 1,9000 | 1,9000 | 132.300 |
15. Apr. 2024 | 1,9100 | 1,9100 | 1,8100 | 1,8500 | 1,8500 | 37.400 |
12. Apr. 2024 | 1,9400 | 1,9900 | 1,8300 | 1,8500 | 1,8500 | 151.700 |
11. Apr. 2024 | 1,9000 | 1,9600 | 1,9000 | 1,9000 | 1,9000 | 111.600 |
10. Apr. 2024 | 1,8400 | 1,9000 | 1,7700 | 1,8500 | 1,8500 | 90.900 |
09. Apr. 2024 | 2,0400 | 2,0400 | 1,8700 | 1,9000 | 1,9000 | 91.200 |
08. Apr. 2024 | 2,0300 | 2,0700 | 1,9200 | 2,0000 | 2,0000 | 49.300 |
05. Apr. 2024 | 2,0000 | 2,0300 | 1,9400 | 2,0000 | 2,0000 | 130.300 |
04. Apr. 2024 | 2,0200 | 2,0800 | 2,0000 | 2,0000 | 2,0000 | 93.500 |
03. Apr. 2024 | 1,9300 | 2,0300 | 1,9000 | 2,0100 | 2,0100 | 91.400 |
02. Apr. 2024 | 2,0400 | 2,0400 | 1,9000 | 1,9100 | 1,9100 | 124.100 |
01. Apr. 2024 | 1,8000 | 1,9900 | 1,8000 | 1,9600 | 1,9600 | 147.800 |
28. März 2024 | 1,6500 | 1,8000 | 1,6400 | 1,7700 | 1,7700 | 246.000 |
27. März 2024 | 1,5900 | 1,6300 | 1,5700 | 1,6100 | 1,6100 | 38.300 |
26. März 2024 | 1,7000 | 1,7000 | 1,5600 | 1,5600 | 1,5600 | 161.700 |
25. März 2024 | 1,5300 | 1,6900 | 1,5200 | 1,6800 | 1,6800 | 131.700 |
22. März 2024 | 1,5100 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | 65.900 |
21. März 2024 | 1,5700 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 77.100 |
20. März 2024 | 1,4300 | 1,5500 | 1,4200 | 1,5300 | 1,5300 | 98.500 |
19. März 2024 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | 43.600 |
18. März 2024 | 1,4800 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 72.000 |
15. März 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 10.700 |
14. März 2024 | 1,4600 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 42.700 |
13. März 2024 | 1,4800 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 26.300 |
12. März 2024 | 1,4800 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 51.900 |
11. März 2024 | 1,4800 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 30.200 |
08. März 2024 | 1,4900 | 1,4900 | 1,4300 | 1,4600 | 1,4600 | 79.300 |
07. März 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 16.100 |
06. März 2024 | 1,4800 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 78.200 |
05. März 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 44.900 |
04. März 2024 | 1,4800 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 75.900 |
01. März 2024 | 1,5200 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 89.400 |
29. Feb. 2024 | 1,4600 | 1,5300 | 1,4500 | 1,5100 | 1,5100 | 125.100 |
28. Feb. 2024 | 1,4800 | 1,5300 | 1,4500 | 1,4500 | 1,4500 | 95.100 |
27. Feb. 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 98.300 |
26. Feb. 2024 | 1,4500 | 1,5000 | 1,3800 | 1,4900 | 1,4900 | 86.000 |
23. Feb. 2024 | 1,4500 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 52.500 |
22. Feb. 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4100 | 1,4100 | 75.000 |
21. Feb. 2024 | 1,5200 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 26.400 |
20. Feb. 2024 | 1,5300 | 1,5300 | 1,5200 | 1,5200 | 1,5200 | 44.200 |
16. Feb. 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 46.400 |
15. Feb. 2024 | 1,4500 | 1,5200 | 1,4400 | 1,4900 | 1,4900 | 50.000 |
14. Feb. 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 18.900 |
13. Feb. 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 151.900 |
12. Feb. 2024 | 1,5500 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | 51.200 |
09. Feb. 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5500 | 1,5500 | 22.400 |
08. Feb. 2024 | 1,6000 | 1,6300 | 1,5400 | 1,5400 | 1,5400 | 61.600 |
07. Feb. 2024 | 1,5900 | 1,6300 | 1,5500 | 1,6000 | 1,6000 | 53.600 |
06. Feb. 2024 | 1,5700 | 1,6100 | 1,5200 | 1,5900 | 1,5900 | 62.900 |
05. Feb. 2024 | 1,5800 | 1,5900 | 1,5200 | 1,5600 | 1,5600 | 56.100 |
02. Feb. 2024 | 1,5800 | 1,6400 | 1,5300 | 1,5800 | 1,5800 | 79.000 |
01. Feb. 2024 | 1,4800 | 1,5900 | 1,4800 | 1,5800 | 1,5800 | 90.300 |
31. Jan. 2024 | 1,4900 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 168.600 |
30. Jan. 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 53.800 |
29. Jan. 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 166.500 |
26. Jan. 2024 | 1,3800 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 141.000 |
25. Jan. 2024 | 1,3700 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 48.200 |
24. Jan. 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3400 | 1,3400 | 66.900 |
23. Jan. 2024 | 1,3700 | 1,3900 | 1,3100 | 1,3400 | 1,3400 | 28.800 |
22. Jan. 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 26.200 |
19. Jan. 2024 | 1,3500 | 1,4200 | 1,3400 | 1,4000 | 1,4000 | 15.200 |
18. Jan. 2024 | 1,4400 | 1,4400 | 1,2900 | 1,3500 | 1,3500 | 177.100 |
17. Jan. 2024 | 1,3900 | 1,4800 | 1,3300 | 1,4400 | 1,4400 | 227.800 |
16. Jan. 2024 | 1,4900 | 1,5000 | 1,3500 | 1,3700 | 1,3700 | 170.500 |
15. Jan. 2024 | 1,3200 | 1,4300 | 1,3000 | 1,4300 | 1,4300 | 42.900 |
12. Jan. 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 25.700 |
11. Jan. 2024 | 1,3300 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 76.300 |
10. Jan. 2024 | 1,2600 | 1,3200 | 1,2300 | 1,3100 | 1,3100 | 46.300 |
09. Jan. 2024 | 1,3100 | 1,3100 | 1,2200 | 1,2600 | 1,2600 | 41.700 |
08. Jan. 2024 | 1,3000 | 1,3100 | 1,2700 | 1,2900 | 1,2900 | 13.000 |
05. Jan. 2024 | 1,2900 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 14.500 |
04. Jan. 2024 | 1,2600 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 21.800 |
03. Jan. 2024 | 1,3900 | 1,3900 | 1,2300 | 1,2300 | 1,2300 | 82.400 |
02. Jan. 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 10.100 |
29. Dez. 2023 | 1,3800 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | 20.200 |
28. Dez. 2023 | 1,3900 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 24.500 |
27. Dez. 2023 | 1,3900 | 1,4600 | 1,3900 | 1,3900 | 1,3900 | 80.200 |
22. Dez. 2023 | 1,4300 | 1,4700 | 1,3800 | 1,3800 | 1,3800 | 129.400 |
21. Dez. 2023 | 1,4000 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 57.400 |
20. Dez. 2023 | 1,3800 | 1,4500 | 1,3600 | 1,3900 | 1,3900 | 224.000 |
19. Dez. 2023 | 1,2400 | 1,3700 | 1,2300 | 1,3600 | 1,3600 | 428.900 |
18. Dez. 2023 | 1,2400 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 73.500 |
15. Dez. 2023 | 1,2500 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 76.300 |
14. Dez. 2023 | 1,2200 | 1,3500 | 1,2200 | 1,2500 | 1,2500 | 148.600 |
13. Dez. 2023 | 1,1500 | 1,2600 | 1,1300 | 1,2000 | 1,2000 | 219.400 |
12. Dez. 2023 | 1,1500 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | 215.300 |
11. Dez. 2023 | 1,2200 | 1,2200 | 1,1300 | 1,1600 | 1,1600 | 170.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...