Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|---|---|---|---|---|---|
21. Mai 2024 | 1,7900 | 1,7900 | 1,6900 | 1,6900 | 1,6900 | 1.412.663 |
20. Mai 2024 | 1,8800 | 1,9000 | 1,7400 | 1,7800 | 1,7800 | 2.105.509 |
17. Mai 2024 | 1,9000 | 1,9300 | 1,8500 | 1,8900 | 1,8900 | 2.026.374 |
16. Mai 2024 | 2,1200 | 2,1800 | 1,8500 | 1,8900 | 1,8900 | 5.395.380 |
15. Mai 2024 | 1,6700 | 2,1600 | 1,6700 | 2,1400 | 2,1400 | 23.858.300 |
14. Mai 2024 | 2,2800 | 2,3000 | 1,6600 | 1,7900 | 1,7900 | 48.829.200 |
13. Mai 2024 | 2,2400 | 2,2800 | 2,2000 | 2,2800 | 2,2800 | 24.034.740 |
10. Mai 2024 | 2,1400 | 2,2600 | 2,1000 | 2,2000 | 2,2000 | 39.707.910 |
09. Mai 2024 | 2,1800 | 2,2000 | 2,1400 | 2,1600 | 2,1600 | 19.908.490 |
08. Mai 2024 | 2,1000 | 2,1600 | 2,1000 | 2,1400 | 2,1400 | 32.697.130 |
07. Mai 2024 | 1,9700 | 2,1200 | 1,9700 | 2,1200 | 2,1200 | 29.446.070 |
03. Mai 2024 | 1,9400 | 2,0400 | 1,9300 | 2,0000 | 2,0000 | 25.722.620 |
02. Mai 2024 | 1,9200 | 1,9700 | 1,9000 | 1,9400 | 1,9400 | 40.240.010 |
30. Apr. 2024 | 1,9400 | 1,9800 | 1,8600 | 1,9100 | 1,9100 | 24.266.560 |
29. Apr. 2024 | 1,8400 | 1,9100 | 1,8400 | 1,9100 | 1,9100 | 42.721.940 |
26. Apr. 2024 | 1,8200 | 1,8500 | 1,8100 | 1,8300 | 1,8300 | 26.372.130 |
25. Apr. 2024 | 1,7700 | 1,8600 | 1,7400 | 1,8300 | 1,8300 | 46.547.670 |
24. Apr. 2024 | 1,7500 | 1,7600 | 1,7200 | 1,7500 | 1,7500 | 17.159.470 |
23. Apr. 2024 | 1,6900 | 1,7400 | 1,6400 | 1,7200 | 1,7200 | 16.595.160 |
22. Apr. 2024 | 1,6800 | 1,7600 | 1,6300 | 1,7100 | 1,7100 | 31.250.620 |
19. Apr. 2024 | 1,6900 | 1,7400 | 1,6900 | 1,7200 | 1,7200 | 39.621.540 |
18. Apr. 2024 | 1,7600 | 1,7700 | 1,6900 | 1,6900 | 1,6900 | 48.334.790 |
17. Apr. 2024 | 1,7000 | 1,7800 | 1,6200 | 1,7100 | 1,7100 | 99.278.300 |
11. Apr. 2024 | 1,5800 | 1,8300 | 1,5800 | 1,6900 | 1,6900 | 197.554.600 |
10. Apr. 2024 | 1,6200 | 1,6300 | 1,5700 | 1,5800 | 1,5800 | 45.975.400 |
09. Apr. 2024 | 1,5500 | 1,6500 | 1,5500 | 1,5700 | 1,5700 | 43.854.690 |
05. Apr. 2024 | 1,2800 | 1,6800 | 1,2800 | 1,5600 | 1,5600 | 235.511.800 |
04. Apr. 2024 | 1,5300 | 1,5400 | 1,2300 | 1,3300 | 1,3300 | 114.914.700 |
03. Apr. 2024 | 2,0200 | 2,1600 | 1,5000 | 1,5900 | 1,5900 | 204.276.700 |
02. Apr. 2024 | 1,7400 | 2,8600 | 1,7400 | 2,1200 | 2,1200 | 1.097.895.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |