Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 1,9300 | 1,9500 | 1,7700 | 1,7700 | 1,7700 | 5.529 |
01. Mai 2024 | 1,8400 | 1,9670 | 1,7500 | 1,9600 | 1,9600 | 11.500 |
30. Apr. 2024 | 1,9000 | 1,9600 | 1,8700 | 1,9200 | 1,9200 | 8.100 |
29. Apr. 2024 | 1,9600 | 1,9680 | 1,8900 | 1,9400 | 1,9400 | 8.500 |
26. Apr. 2024 | 1,8200 | 1,9500 | 1,8200 | 1,9500 | 1,9500 | 5.000 |
25. Apr. 2024 | 1,7900 | 1,8500 | 1,7900 | 1,8500 | 1,8500 | 6.200 |
24. Apr. 2024 | 1,8100 | 1,8200 | 1,7200 | 1,8200 | 1,8200 | 3.800 |
23. Apr. 2024 | 1,7500 | 1,8300 | 1,7280 | 1,8300 | 1,8300 | 7.200 |
22. Apr. 2024 | 1,7200 | 1,7500 | 1,6600 | 1,7300 | 1,7300 | 8.300 |
19. Apr. 2024 | 1,7250 | 1,7500 | 1,6950 | 1,7200 | 1,7200 | 16.400 |
18. Apr. 2024 | 1,7200 | 1,7700 | 1,7100 | 1,7500 | 1,7500 | 14.600 |
17. Apr. 2024 | 1,7540 | 1,7800 | 1,7200 | 1,7480 | 1,7480 | 4.900 |
16. Apr. 2024 | 1,7950 | 1,8000 | 1,7300 | 1,7400 | 1,7400 | 8.300 |
15. Apr. 2024 | 1,8900 | 1,8900 | 1,7300 | 1,7500 | 1,7500 | 8.100 |
12. Apr. 2024 | 1,7700 | 1,9000 | 1,7000 | 1,8600 | 1,8600 | 57.000 |
11. Apr. 2024 | 1,7900 | 1,8350 | 1,7500 | 1,7900 | 1,7900 | 17.000 |
10. Apr. 2024 | 1,8700 | 1,9190 | 1,7700 | 1,7800 | 1,7800 | 16.600 |
09. Apr. 2024 | 1,9400 | 1,9900 | 1,8500 | 1,8700 | 1,8700 | 19.400 |
08. Apr. 2024 | 1,9700 | 2,0390 | 1,8720 | 1,9200 | 1,9200 | 15.100 |
05. Apr. 2024 | 1,9500 | 1,9800 | 1,8800 | 1,9500 | 1,9500 | 17.100 |
04. Apr. 2024 | 1,9800 | 2,0100 | 1,9000 | 1,9300 | 1,9300 | 18.500 |
03. Apr. 2024 | 1,9600 | 2,0050 | 1,9500 | 1,9800 | 1,9800 | 13.600 |
02. Apr. 2024 | 1,9800 | 2,0100 | 1,9200 | 1,9900 | 1,9900 | 14.000 |
01. Apr. 2024 | 2,0400 | 2,0400 | 1,9200 | 2,0200 | 2,0200 | 22.400 |
28. März 2024 | 2,0000 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 15.300 |
27. März 2024 | 2,0400 | 2,0400 | 1,9700 | 1,9900 | 1,9900 | 22.300 |
26. März 2024 | 2,0900 | 2,1360 | 1,9900 | 2,0100 | 2,0100 | 29.300 |
25. März 2024 | 2,1700 | 2,1700 | 2,0200 | 2,0600 | 2,0600 | 30.100 |
22. März 2024 | 2,0800 | 2,1400 | 2,0800 | 2,1000 | 2,1000 | 8.800 |
21. März 2024 | 2,1100 | 2,1600 | 2,0800 | 2,0900 | 2,0900 | 18.400 |
20. März 2024 | 2,1600 | 2,2000 | 2,0950 | 2,1200 | 2,1200 | 28.100 |
19. März 2024 | 2,2200 | 2,2200 | 2,1100 | 2,1500 | 2,1500 | 12.800 |
18. März 2024 | 2,1700 | 2,2500 | 2,1510 | 2,2400 | 2,2400 | 23.600 |
15. März 2024 | 2,1900 | 2,2400 | 2,1200 | 2,1600 | 2,1600 | 33.600 |
14. März 2024 | 2,1400 | 2,1470 | 2,0800 | 2,1100 | 2,1100 | 27.100 |
13. März 2024 | 2,1170 | 2,3100 | 2,1000 | 2,1500 | 2,1500 | 18.600 |
12. März 2024 | 2,1400 | 2,2800 | 2,0000 | 2,0800 | 2,0800 | 42.500 |
11. März 2024 | 2,1600 | 2,2400 | 2,1000 | 2,1300 | 2,1300 | 50.500 |
08. März 2024 | 2,3600 | 2,4000 | 2,1900 | 2,1900 | 2,1900 | 23.000 |
07. März 2024 | 2,2000 | 2,4500 | 2,2000 | 2,2900 | 2,2900 | 46.900 |
06. März 2024 | 2,4700 | 2,5000 | 2,2020 | 2,2500 | 2,2500 | 70.600 |
05. März 2024 | 2,5500 | 2,5700 | 2,4500 | 2,4700 | 2,4700 | 29.400 |
04. März 2024 | 2,5000 | 2,5900 | 2,4100 | 2,5200 | 2,5200 | 42.100 |
01. März 2024 | 2,4100 | 2,5000 | 2,3500 | 2,4500 | 2,4500 | 27.800 |
29. Feb. 2024 | 2,4400 | 2,4900 | 2,4000 | 2,4000 | 2,4000 | 23.000 |
28. Feb. 2024 | 2,3600 | 2,5000 | 2,3470 | 2,4400 | 2,4400 | 32.400 |
27. Feb. 2024 | 2,2600 | 2,5000 | 2,2600 | 2,4300 | 2,4300 | 28.300 |
26. Feb. 2024 | 2,2800 | 2,3310 | 2,2500 | 2,2600 | 2,2600 | 15.900 |
23. Feb. 2024 | 2,3300 | 2,3700 | 2,2800 | 2,3100 | 2,3100 | 7.300 |
22. Feb. 2024 | 2,3600 | 2,3800 | 2,2800 | 2,3320 | 2,3320 | 23.100 |
21. Feb. 2024 | 2,3700 | 2,4230 | 2,3000 | 2,3100 | 2,3100 | 15.600 |
20. Feb. 2024 | 2,3300 | 2,4160 | 2,2800 | 2,3500 | 2,3500 | 16.700 |
16. Feb. 2024 | 2,4800 | 2,4940 | 2,3300 | 2,3300 | 2,3300 | 22.900 |
15. Feb. 2024 | 2,6100 | 2,6600 | 2,4050 | 2,4500 | 2,4500 | 34.200 |
14. Feb. 2024 | 2,4900 | 2,6310 | 2,4230 | 2,6200 | 2,6200 | 28.300 |
13. Feb. 2024 | 2,5100 | 2,5300 | 2,4300 | 2,5000 | 2,5000 | 19.200 |
12. Feb. 2024 | 2,5700 | 2,7890 | 2,5200 | 2,5200 | 2,5200 | 48.000 |
09. Feb. 2024 | 2,4400 | 2,6300 | 2,3940 | 2,5900 | 2,5900 | 27.300 |
08. Feb. 2024 | 2,4600 | 2,5500 | 2,3510 | 2,3800 | 2,3800 | 16.600 |
07. Feb. 2024 | 2,4700 | 2,6400 | 2,4100 | 2,4400 | 2,4400 | 22.400 |
06. Feb. 2024 | 2,4900 | 2,5400 | 2,4000 | 2,4600 | 2,4600 | 38.800 |
05. Feb. 2024 | 2,7400 | 2,7400 | 2,4100 | 2,4100 | 2,4100 | 23.700 |
02. Feb. 2024 | 2,5230 | 2,5820 | 2,4800 | 2,5700 | 2,5700 | 44.600 |
01. Feb. 2024 | 2,6440 | 2,6440 | 2,4510 | 2,4900 | 2,4900 | 15.700 |
31. Jan. 2024 | 2,6000 | 2,6700 | 2,5200 | 2,5300 | 2,5300 | 22.300 |
30. Jan. 2024 | 2,6000 | 2,6660 | 2,5300 | 2,6000 | 2,6000 | 13.800 |
29. Jan. 2024 | 2,4600 | 2,7000 | 2,4100 | 2,6400 | 2,6400 | 63.600 |
26. Jan. 2024 | 2,3800 | 2,6100 | 2,2700 | 2,4200 | 2,4200 | 41.400 |
25. Jan. 2024 | 2,3100 | 2,3600 | 2,2600 | 2,3600 | 2,3600 | 24.900 |
24. Jan. 2024 | 2,4000 | 2,4000 | 2,2530 | 2,3000 | 2,3000 | 18.600 |
23. Jan. 2024 | 2,4000 | 2,4800 | 2,2360 | 2,4200 | 2,4200 | 75.200 |
22. Jan. 2024 | 1,9600 | 2,4900 | 1,9100 | 2,4000 | 2,4000 | 133.200 |
19. Jan. 2024 | 1,9800 | 1,9800 | 1,8700 | 1,9100 | 1,9100 | 46.100 |
18. Jan. 2024 | 2,0600 | 2,1400 | 1,9400 | 1,9700 | 1,9700 | 43.800 |
17. Jan. 2024 | 2,0900 | 2,1360 | 2,0500 | 2,0800 | 2,0800 | 18.800 |
16. Jan. 2024 | 2,2600 | 2,2900 | 2,0800 | 2,1400 | 2,1400 | 33.700 |
12. Jan. 2024 | 2,3100 | 2,3300 | 2,2200 | 2,3000 | 2,3000 | 24.300 |
11. Jan. 2024 | 2,3100 | 2,3460 | 2,1700 | 2,3000 | 2,3000 | 30.700 |
10. Jan. 2024 | 2,4330 | 2,4400 | 2,2600 | 2,3100 | 2,3100 | 26.500 |
09. Jan. 2024 | 2,4000 | 2,4200 | 2,3200 | 2,3500 | 2,3500 | 56.700 |
08. Jan. 2024 | 2,4000 | 2,4100 | 2,3500 | 2,3900 | 2,3900 | 27.200 |
05. Jan. 2024 | 2,4600 | 2,4770 | 2,3100 | 2,3600 | 2,3600 | 36.900 |
04. Jan. 2024 | 2,5800 | 2,5800 | 2,3500 | 2,4400 | 2,4400 | 58.500 |
03. Jan. 2024 | 2,8000 | 2,8070 | 2,4760 | 2,5800 | 2,5800 | 86.300 |
02. Jan. 2024 | 2,8000 | 2,9450 | 2,5600 | 2,7900 | 2,7900 | 67.500 |
29. Dez. 2023 | 3,0000 | 3,0000 | 2,4600 | 2,8500 | 2,8500 | 137.100 |
28. Dez. 2023 | 2,4200 | 2,9900 | 2,4200 | 2,9300 | 2,9300 | 191.800 |
27. Dez. 2023 | 2,3300 | 2,4670 | 2,3000 | 2,4200 | 2,4200 | 94.900 |
26. Dez. 2023 | 2,3000 | 2,3700 | 2,1500 | 2,3400 | 2,3400 | 64.400 |
22. Dez. 2023 | 2,4100 | 2,4100 | 2,2750 | 2,3000 | 2,3000 | 37.800 |
21. Dez. 2023 | 2,4400 | 2,4400 | 2,3230 | 2,3800 | 2,3800 | 37.200 |
20. Dez. 2023 | 2,5300 | 2,5750 | 2,2600 | 2,3100 | 2,3100 | 49.300 |
19. Dez. 2023 | 2,4600 | 2,7200 | 2,4000 | 2,4400 | 2,4400 | 133.100 |
18. Dez. 2023 | 2,2600 | 2,4750 | 2,2200 | 2,4200 | 2,4200 | 54.600 |
15. Dez. 2023 | 2,3800 | 2,3940 | 2,1300 | 2,2600 | 2,2600 | 103.900 |
14. Dez. 2023 | 2,1400 | 2,4800 | 2,1300 | 2,4300 | 2,4300 | 156.000 |
13. Dez. 2023 | 2,1800 | 2,4400 | 1,9050 | 2,1300 | 2,1300 | 91.400 |
12. Dez. 2023 | 2,3900 | 2,3900 | 2,0100 | 2,1350 | 2,1350 | 65.200 |
11. Dez. 2023 | 3,0000 | 3,0500 | 2,2560 | 2,2800 | 2,2800 | 140.200 |
08. Dez. 2023 | 3,7500 | 3,9700 | 2,9300 | 3,0100 | 3,0100 | 196.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...