Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 1,6700 | 1,7200 | 1,6200 | 1,6200 | 1,6200 | 530.700 |
09. Mai 2024 | 1,6500 | 1,7700 | 1,6300 | 1,6900 | 1,6900 | 1.151.400 |
08. Mai 2024 | 1,7500 | 1,7600 | 1,6500 | 1,6700 | 1,6700 | 715.900 |
07. Mai 2024 | 1,7800 | 1,8000 | 1,7100 | 1,7500 | 1,7500 | 863.400 |
06. Mai 2024 | 1,6600 | 1,8000 | 1,6500 | 1,7900 | 1,7900 | 1.417.300 |
03. Mai 2024 | 1,6000 | 1,6200 | 1,5400 | 1,6200 | 1,6200 | 1.537.400 |
02. Mai 2024 | 1,8200 | 1,8300 | 1,5100 | 1,5400 | 1,5400 | 5.309.100 |
01. Mai 2024 | 2,1500 | 2,2100 | 2,1400 | 2,1700 | 2,1700 | 626.700 |
30. Apr. 2024 | 2,1800 | 2,1800 | 2,1200 | 2,1300 | 2,1300 | 455.900 |
29. Apr. 2024 | 2,2000 | 2,2200 | 2,1700 | 2,2200 | 2,2200 | 452.300 |
26. Apr. 2024 | 2,2000 | 2,2300 | 2,1600 | 2,1900 | 2,1900 | 344.300 |
25. Apr. 2024 | 2,1800 | 2,2100 | 2,1400 | 2,1800 | 2,1800 | 359.200 |
24. Apr. 2024 | 2,2100 | 2,2300 | 2,1600 | 2,2000 | 2,2000 | 293.900 |
23. Apr. 2024 | 2,1800 | 2,2500 | 2,1700 | 2,2200 | 2,2200 | 414.400 |
22. Apr. 2024 | 2,1500 | 2,1900 | 2,1000 | 2,1700 | 2,1700 | 1.250.000 |
19. Apr. 2024 | 2,1800 | 2,2200 | 2,1000 | 2,1400 | 2,1400 | 634.000 |
18. Apr. 2024 | 2,2200 | 2,2500 | 2,1700 | 2,2100 | 2,2100 | 693.500 |
17. Apr. 2024 | 2,2400 | 2,2500 | 2,1700 | 2,1900 | 2,1900 | 464.400 |
16. Apr. 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2300 | 2,2300 | 382.600 |
15. Apr. 2024 | 2,3000 | 2,3300 | 2,2200 | 2,3100 | 2,3100 | 764.600 |
12. Apr. 2024 | 2,3500 | 2,3600 | 2,2700 | 2,2800 | 2,2800 | 429.500 |
11. Apr. 2024 | 2,3900 | 2,3900 | 2,3200 | 2,3400 | 2,3400 | 478.600 |
10. Apr. 2024 | 2,3800 | 2,4200 | 2,3300 | 2,3700 | 2,3700 | 675.800 |
09. Apr. 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4100 | 2,4100 | 467.000 |
08. Apr. 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4000 | 2,4000 | 414.900 |
05. Apr. 2024 | 2,4100 | 2,4200 | 2,3900 | 2,4000 | 2,4000 | 342.200 |
04. Apr. 2024 | 2,4300 | 2,5200 | 2,4000 | 2,4100 | 2,4100 | 355.100 |
03. Apr. 2024 | 2,4200 | 2,4700 | 2,4000 | 2,4000 | 2,4000 | 287.000 |
02. Apr. 2024 | 2,3500 | 2,4500 | 2,3300 | 2,4300 | 2,4300 | 455.100 |
01. Apr. 2024 | 2,4700 | 2,4800 | 2,3700 | 2,4100 | 2,4100 | 489.000 |
28. März 2024 | 2,4400 | 2,5100 | 2,4200 | 2,4700 | 2,4700 | 423.700 |
27. März 2024 | 2,4000 | 2,4400 | 2,3800 | 2,4300 | 2,4300 | 607.400 |
26. März 2024 | 2,4600 | 2,5000 | 2,3700 | 2,3700 | 2,3700 | 1.146.200 |
25. März 2024 | 2,5100 | 2,5400 | 2,4600 | 2,4800 | 2,4800 | 433.600 |
22. März 2024 | 2,5400 | 2,5600 | 2,4800 | 2,4900 | 2,4900 | 311.200 |
21. März 2024 | 2,6300 | 2,6400 | 2,5300 | 2,5400 | 2,5400 | 455.400 |
20. März 2024 | 2,5700 | 2,6400 | 2,5300 | 2,6000 | 2,6000 | 298.000 |
19. März 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6000 | 2,6000 | 139.700 |
18. März 2024 | 2,6200 | 2,6300 | 2,5700 | 2,5700 | 2,5700 | 251.400 |
15. März 2024 | 2,5900 | 2,6300 | 2,5700 | 2,6100 | 2,6100 | 636.700 |
14. März 2024 | 2,6600 | 2,6800 | 2,5600 | 2,5900 | 2,5900 | 356.600 |
13. März 2024 | 2,7400 | 2,7700 | 2,6600 | 2,6800 | 2,6800 | 244.400 |
12. März 2024 | 2,7700 | 2,7800 | 2,7200 | 2,7200 | 2,7200 | 217.100 |
11. März 2024 | 2,9000 | 2,9200 | 2,7400 | 2,7600 | 2,7600 | 343.800 |
08. März 2024 | 2,8500 | 2,9500 | 2,8400 | 2,9000 | 2,9000 | 667.700 |
07. März 2024 | 2,6800 | 2,9500 | 2,6500 | 2,8500 | 2,8500 | 1.333.100 |
06. März 2024 | 2,5300 | 2,6400 | 2,4900 | 2,6200 | 2,6200 | 694.800 |
05. März 2024 | 2,5300 | 2,5400 | 2,5000 | 2,5100 | 2,5100 | 222.700 |
04. März 2024 | 2,6000 | 2,6100 | 2,5300 | 2,5400 | 2,5400 | 431.200 |
01. März 2024 | 2,5900 | 2,6600 | 2,5700 | 2,6100 | 2,6100 | 391.300 |
29. Feb. 2024 | 2,6800 | 2,6800 | 2,5800 | 2,6000 | 2,6000 | 486.000 |
28. Feb. 2024 | 2,6600 | 2,6900 | 2,6000 | 2,6100 | 2,6100 | 246.900 |
27. Feb. 2024 | 2,6900 | 2,7300 | 2,6800 | 2,7100 | 2,7100 | 227.500 |
26. Feb. 2024 | 2,6200 | 2,6700 | 2,6100 | 2,6700 | 2,6700 | 244.800 |
23. Feb. 2024 | 2,6200 | 2,6500 | 2,5500 | 2,6400 | 2,6400 | 306.200 |
22. Feb. 2024 | 2,6900 | 2,7000 | 2,6000 | 2,6100 | 2,6100 | 324.700 |
21. Feb. 2024 | 2,7000 | 2,7300 | 2,6600 | 2,7000 | 2,7000 | 193.400 |
20. Feb. 2024 | 2,7400 | 2,7600 | 2,7000 | 2,7300 | 2,7300 | 204.700 |
16. Feb. 2024 | 2,8200 | 2,8400 | 2,7700 | 2,7800 | 2,7800 | 228.500 |
15. Feb. 2024 | 2,7400 | 2,8600 | 2,7100 | 2,8400 | 2,8400 | 432.100 |
14. Feb. 2024 | 2,8000 | 2,8200 | 2,6700 | 2,7200 | 2,7200 | 529.100 |
13. Feb. 2024 | 2,7000 | 2,8800 | 2,6600 | 2,7500 | 2,7500 | 1.209.800 |
12. Feb. 2024 | 2,6700 | 2,8300 | 2,6700 | 2,8100 | 2,8100 | 460.600 |
09. Feb. 2024 | 2,5000 | 2,6500 | 2,4700 | 2,6400 | 2,6400 | 496.200 |
08. Feb. 2024 | 2,4900 | 2,5000 | 2,4200 | 2,4900 | 2,4900 | 300.100 |
07. Feb. 2024 | 2,5800 | 2,5800 | 2,4600 | 2,4700 | 2,4700 | 411.600 |
06. Feb. 2024 | 2,3700 | 2,6000 | 2,3600 | 2,5800 | 2,5800 | 588.600 |
05. Feb. 2024 | 2,4700 | 2,4700 | 2,3700 | 2,3800 | 2,3800 | 525.900 |
02. Feb. 2024 | 2,5000 | 2,5300 | 2,4000 | 2,4500 | 2,4500 | 1.118.000 |
01. Feb. 2024 | 2,6000 | 2,7200 | 2,5000 | 2,5600 | 2,5600 | 1.516.300 |
31. Jan. 2024 | 2,7000 | 2,7600 | 2,5900 | 2,5900 | 2,5900 | 481.700 |
30. Jan. 2024 | 2,8300 | 2,8300 | 2,7000 | 2,7000 | 2,7000 | 241.800 |
29. Jan. 2024 | 2,7400 | 2,8700 | 2,7100 | 2,8600 | 2,8600 | 502.400 |
26. Jan. 2024 | 2,7800 | 2,8100 | 2,7300 | 2,7500 | 2,7500 | 202.800 |
25. Jan. 2024 | 2,8600 | 2,8600 | 2,7600 | 2,7900 | 2,7900 | 237.300 |
24. Jan. 2024 | 2,9500 | 2,9500 | 2,8000 | 2,8000 | 2,8000 | 183.700 |
23. Jan. 2024 | 2,9700 | 2,9900 | 2,8900 | 2,9100 | 2,9100 | 253.100 |
22. Jan. 2024 | 2,8400 | 2,9400 | 2,8200 | 2,9400 | 2,9400 | 522.200 |
19. Jan. 2024 | 2,8000 | 2,8000 | 2,7300 | 2,7800 | 2,7800 | 254.400 |
18. Jan. 2024 | 2,7800 | 2,8200 | 2,7300 | 2,7800 | 2,7800 | 249.100 |
17. Jan. 2024 | 2,7700 | 2,7900 | 2,7300 | 2,7800 | 2,7800 | 222.000 |
16. Jan. 2024 | 2,8300 | 2,8300 | 2,7700 | 2,7800 | 2,7800 | 223.800 |
12. Jan. 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8300 | 2,8300 | 204.300 |
11. Jan. 2024 | 2,8100 | 2,8800 | 2,7800 | 2,8500 | 2,8500 | 345.100 |
10. Jan. 2024 | 2,7800 | 2,8200 | 2,7600 | 2,8200 | 2,8200 | 358.500 |
09. Jan. 2024 | 2,7900 | 2,8000 | 2,7500 | 2,7800 | 2,7800 | 199.400 |
08. Jan. 2024 | 2,7800 | 2,8900 | 2,7700 | 2,8200 | 2,8200 | 306.300 |
05. Jan. 2024 | 2,7100 | 2,8200 | 2,6800 | 2,7700 | 2,7700 | 396.100 |
04. Jan. 2024 | 2,7200 | 2,7700 | 2,6800 | 2,7400 | 2,7400 | 345.600 |
03. Jan. 2024 | 2,7500 | 2,7900 | 2,6900 | 2,7000 | 2,7000 | 496.400 |
02. Jan. 2024 | 2,8200 | 2,9200 | 2,8100 | 2,8500 | 2,8500 | 375.500 |
29. Dez. 2023 | 2,9200 | 2,9500 | 2,8100 | 2,8300 | 2,8300 | 372.900 |
28. Dez. 2023 | 2,9900 | 3,0300 | 2,8900 | 2,9100 | 2,9100 | 453.200 |
27. Dez. 2023 | 2,9800 | 3,0500 | 2,9700 | 3,0100 | 3,0100 | 417.800 |
26. Dez. 2023 | 2,8800 | 2,9800 | 2,8600 | 2,9700 | 2,9700 | 226.800 |
22. Dez. 2023 | 2,8800 | 2,9000 | 2,8400 | 2,8700 | 2,8700 | 234.200 |
21. Dez. 2023 | 2,8400 | 2,8800 | 2,8300 | 2,8700 | 2,8700 | 213.700 |
20. Dez. 2023 | 2,8400 | 2,9000 | 2,7500 | 2,7800 | 2,7800 | 476.500 |
19. Dez. 2023 | 2,7400 | 2,8500 | 2,7400 | 2,8400 | 2,8400 | 433.200 |
18. Dez. 2023 | 2,7000 | 2,7400 | 2,6600 | 2,7100 | 2,7100 | 326.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...