Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,5900 | 2,6300 | 2,5100 | 2,5750 | 2,5750 | 152.274 |
01. Mai 2024 | 2,4700 | 2,5400 | 2,4700 | 2,5200 | 2,5200 | 62.500 |
30. Apr. 2024 | 2,4700 | 2,5100 | 2,4700 | 2,4900 | 2,4900 | 68.800 |
29. Apr. 2024 | 2,5300 | 2,5700 | 2,4860 | 2,5400 | 2,5400 | 99.300 |
26. Apr. 2024 | 2,5000 | 2,5450 | 2,4700 | 2,5200 | 2,5200 | 96.100 |
25. Apr. 2024 | 2,4700 | 2,5400 | 2,4700 | 2,5000 | 2,5000 | 72.100 |
24. Apr. 2024 | 2,5300 | 2,5300 | 2,4750 | 2,4900 | 2,4900 | 65.000 |
23. Apr. 2024 | 2,4200 | 2,5300 | 2,4200 | 2,4900 | 2,4900 | 88.900 |
22. Apr. 2024 | 2,4000 | 2,4800 | 2,3900 | 2,4500 | 2,4500 | 90.000 |
19. Apr. 2024 | 2,3900 | 2,4250 | 2,3440 | 2,4000 | 2,4000 | 132.100 |
18. Apr. 2024 | 2,4100 | 2,4600 | 2,3900 | 2,4300 | 2,4300 | 93.700 |
17. Apr. 2024 | 2,3800 | 2,4300 | 2,3700 | 2,4100 | 2,4100 | 94.400 |
16. Apr. 2024 | 2,3700 | 2,3800 | 2,3150 | 2,3600 | 2,3600 | 119.500 |
15. Apr. 2024 | 2,4600 | 2,4650 | 2,3550 | 2,3700 | 2,3700 | 184.600 |
12. Apr. 2024 | 2,5100 | 2,5450 | 2,4300 | 2,4400 | 2,4400 | 163.200 |
11. Apr. 2024 | 2,5200 | 2,5550 | 2,4800 | 2,5000 | 2,5000 | 114.100 |
10. Apr. 2024 | 2,5200 | 2,5200 | 2,4850 | 2,5000 | 2,5000 | 58.200 |
09. Apr. 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5200 | 2,5200 | 104.900 |
08. Apr. 2024 | 2,5600 | 2,6100 | 2,4900 | 2,5000 | 2,5000 | 161.000 |
05. Apr. 2024 | 2,6700 | 2,6840 | 2,5500 | 2,5500 | 2,5500 | 136.800 |
04. Apr. 2024 | 2,6000 | 2,7600 | 2,6000 | 2,6800 | 2,6800 | 171.800 |
03. Apr. 2024 | 2,5200 | 2,6100 | 2,5150 | 2,5900 | 2,5900 | 100.800 |
02. Apr. 2024 | 2,4900 | 2,5500 | 2,4900 | 2,5400 | 2,5400 | 97.000 |
01. Apr. 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5500 | 2,5500 | 97.900 |
28. März 2024 | 2,5100 | 2,5800 | 2,4900 | 2,5100 | 2,5100 | 268.200 |
27. März 2024 | 2,5000 | 2,5300 | 2,4800 | 2,5100 | 2,5100 | 150.600 |
26. März 2024 | 2,5700 | 2,5880 | 2,5100 | 2,5200 | 2,5200 | 114.100 |
25. März 2024 | 2,5100 | 2,5300 | 2,4800 | 2,5000 | 2,5000 | 85.100 |
22. März 2024 | 2,5100 | 2,5480 | 2,4800 | 2,5200 | 2,5200 | 162.400 |
21. März 2024 | 2,5300 | 2,5320 | 2,4900 | 2,5100 | 2,5100 | 91.500 |
20. März 2024 | 2,5000 | 2,5400 | 2,4800 | 2,5300 | 2,5300 | 141.400 |
19. März 2024 | 2,5000 | 2,5300 | 2,4800 | 2,5200 | 2,5200 | 92.700 |
18. März 2024 | 2,5100 | 2,5400 | 2,4800 | 2,5300 | 2,5300 | 187.700 |
15. März 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 123.200 |
14. März 2024 | 2,5400 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 155.200 |
13. März 2024 | 2,6500 | 2,6900 | 2,5700 | 2,5700 | 2,5700 | 96.300 |
12. März 2024 | 2,6300 | 2,7000 | 2,6200 | 2,6500 | 2,6500 | 135.300 |
11. März 2024 | 2,6100 | 2,6600 | 2,5900 | 2,6200 | 2,6200 | 113.400 |
08. März 2024 | 2,6600 | 2,7000 | 2,5950 | 2,6300 | 2,6300 | 172.300 |
07. März 2024 | 2,7100 | 2,7100 | 2,6200 | 2,6500 | 2,6500 | 181.200 |
06. März 2024 | 2,7400 | 2,7770 | 2,6800 | 2,7100 | 2,7100 | 131.500 |
05. März 2024 | 2,7000 | 2,7100 | 2,6200 | 2,6800 | 2,6800 | 187.700 |
04. März 2024 | 2,6900 | 2,7900 | 2,6850 | 2,7100 | 2,7100 | 231.500 |
01. März 2024 | 2,7500 | 2,7900 | 2,6400 | 2,7500 | 2,7500 | 266.800 |
29. Feb. 2024 | 2,9900 | 2,9900 | 2,6200 | 2,6200 | 2,6200 | 1.079.100 |
28. Feb. 2024 | 3,2900 | 3,2900 | 2,9240 | 3,0000 | 3,0000 | 602.700 |
27. Feb. 2024 | 2,8500 | 3,2900 | 2,8500 | 3,2700 | 3,2700 | 952.400 |
26. Feb. 2024 | 2,7500 | 2,8000 | 2,7450 | 2,7500 | 2,7500 | 192.500 |
23. Feb. 2024 | 2,7400 | 2,7900 | 2,7200 | 2,7500 | 2,7500 | 96.200 |
22. Feb. 2024 | 2,7600 | 2,7800 | 2,7180 | 2,7400 | 2,7400 | 227.100 |
21. Feb. 2024 | 2,7500 | 2,7900 | 2,7300 | 2,7400 | 2,7400 | 142.400 |
20. Feb. 2024 | 2,8500 | 2,8500 | 2,7200 | 2,7300 | 2,7300 | 142.000 |
16. Feb. 2024 | 2,8500 | 2,9100 | 2,8200 | 2,8700 | 2,8700 | 97.700 |
15. Feb. 2024 | 2,7600 | 2,8750 | 2,7400 | 2,8600 | 2,8600 | 125.200 |
14. Feb. 2024 | 2,7500 | 2,8990 | 2,7150 | 2,7400 | 2,7400 | 166.700 |
13. Feb. 2024 | 2,8000 | 2,8400 | 2,7250 | 2,7300 | 2,7300 | 67.000 |
12. Feb. 2024 | 2,7900 | 2,9500 | 2,7900 | 2,8500 | 2,8500 | 116.400 |
09. Feb. 2024 | 2,8900 | 2,9100 | 2,8600 | 2,8700 | 2,8700 | 87.300 |
08. Feb. 2024 | 2,9000 | 2,9950 | 2,8800 | 2,8800 | 2,8800 | 84.400 |
07. Feb. 2024 | 2,9800 | 3,0450 | 2,9100 | 2,9100 | 2,9100 | 101.800 |
06. Feb. 2024 | 2,9400 | 3,0450 | 2,9050 | 3,0000 | 3,0000 | 210.300 |
05. Feb. 2024 | 2,9500 | 2,9500 | 2,8500 | 2,9200 | 2,9200 | 147.100 |
02. Feb. 2024 | 2,8900 | 2,9600 | 2,8600 | 2,9400 | 2,9400 | 554.900 |
01. Feb. 2024 | 2,8100 | 2,9600 | 2,7950 | 2,9200 | 2,9200 | 407.700 |
31. Jan. 2024 | 2,7200 | 2,8800 | 2,7200 | 2,8000 | 2,8000 | 237.300 |
30. Jan. 2024 | 2,7500 | 2,7700 | 2,7400 | 2,7600 | 2,7600 | 156.500 |
29. Jan. 2024 | 2,7200 | 2,8000 | 2,6800 | 2,7900 | 2,7900 | 136.100 |
26. Jan. 2024 | 2,6800 | 2,7900 | 2,6100 | 2,7300 | 2,7300 | 246.500 |
25. Jan. 2024 | 2,7500 | 2,8280 | 2,7250 | 2,7700 | 2,7700 | 340.500 |
24. Jan. 2024 | 2,6700 | 2,8150 | 2,6700 | 2,7800 | 2,7800 | 762.000 |
23. Jan. 2024 | 2,6100 | 2,7250 | 2,5500 | 2,6500 | 2,6500 | 232.100 |
22. Jan. 2024 | 2,5300 | 2,6400 | 2,5300 | 2,5600 | 2,5600 | 283.300 |
19. Jan. 2024 | 2,5900 | 2,6350 | 2,5650 | 2,6100 | 2,6100 | 190.900 |
18. Jan. 2024 | 2,6200 | 2,6500 | 2,5900 | 2,6000 | 2,6000 | 147.100 |
17. Jan. 2024 | 2,5600 | 2,6250 | 2,5600 | 2,6100 | 2,6100 | 172.000 |
16. Jan. 2024 | 2,7000 | 2,7000 | 2,5900 | 2,6200 | 2,6200 | 332.900 |
12. Jan. 2024 | 2,7500 | 2,8800 | 2,7100 | 2,7300 | 2,7300 | 219.500 |
11. Jan. 2024 | 2,5800 | 2,8400 | 2,5750 | 2,7500 | 2,7500 | 1.844.500 |
10. Jan. 2024 | 2,4100 | 2,5700 | 2,4100 | 2,5600 | 2,5600 | 789.700 |
09. Jan. 2024 | 2,4400 | 2,4500 | 2,4000 | 2,4300 | 2,4300 | 370.400 |
08. Jan. 2024 | 2,4500 | 2,4840 | 2,4000 | 2,4500 | 2,4500 | 540.900 |
05. Jan. 2024 | 2,4700 | 2,5250 | 2,4600 | 2,4600 | 2,4600 | 216.900 |
04. Jan. 2024 | 2,4900 | 2,5300 | 2,4710 | 2,4900 | 2,4900 | 199.600 |
03. Jan. 2024 | 2,5400 | 2,5600 | 2,4700 | 2,5100 | 2,5100 | 155.400 |
02. Jan. 2024 | 2,5500 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 291.800 |
29. Dez. 2023 | 2,6000 | 2,6650 | 2,6000 | 2,6300 | 2,6300 | 227.400 |
28. Dez. 2023 | 2,5700 | 2,6500 | 2,5700 | 2,6200 | 2,6200 | 138.400 |
27. Dez. 2023 | 2,6100 | 2,6310 | 2,5600 | 2,5600 | 2,5600 | 172.500 |
26. Dez. 2023 | 2,6100 | 2,6800 | 2,5800 | 2,5800 | 2,5800 | 73.700 |
22. Dez. 2023 | 2,6300 | 2,6800 | 2,5810 | 2,6200 | 2,6200 | 245.900 |
21. Dez. 2023 | 2,6500 | 2,7400 | 2,6300 | 2,7000 | 2,7000 | 206.000 |
20. Dez. 2023 | 2,7500 | 2,7500 | 2,6100 | 2,6100 | 2,6100 | 186.400 |
19. Dez. 2023 | 2,7900 | 2,8700 | 2,7210 | 2,7700 | 2,7700 | 260.500 |
18. Dez. 2023 | 2,6700 | 2,8890 | 2,6570 | 2,8000 | 2,8000 | 755.400 |
15. Dez. 2023 | 2,5300 | 2,7700 | 2,5200 | 2,6500 | 2,6500 | 995.700 |
14. Dez. 2023 | 2,6200 | 2,6800 | 2,5200 | 2,5300 | 2,5300 | 331.200 |
13. Dez. 2023 | 2,5000 | 2,6000 | 2,4900 | 2,5900 | 2,5900 | 457.800 |
12. Dez. 2023 | 2,6400 | 2,6400 | 2,5100 | 2,5100 | 2,5100 | 218.800 |
11. Dez. 2023 | 2,6400 | 2,6550 | 2,6000 | 2,6300 | 2,6300 | 209.100 |
08. Dez. 2023 | 2,5500 | 2,7000 | 2,5500 | 2,6400 | 2,6400 | 223.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...