Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0300 | 2,0300 | 7.350 |
25. Apr. 2024 | 2,1700 | 2,1700 | 2,0000 | 2,0200 | 2,0200 | 23.100 |
24. Apr. 2024 | 2,2300 | 2,2300 | 2,1100 | 2,1300 | 2,1300 | 23.200 |
23. Apr. 2024 | 2,3300 | 2,3300 | 2,2200 | 2,2200 | 2,2200 | 25.100 |
22. Apr. 2024 | 2,3300 | 2,3700 | 2,2900 | 2,3100 | 2,3100 | 18.600 |
19. Apr. 2024 | 2,3900 | 2,3900 | 2,3400 | 2,3800 | 2,3800 | 14.000 |
18. Apr. 2024 | 2,3900 | 2,4000 | 2,3500 | 2,3800 | 2,3800 | 23.800 |
17. Apr. 2024 | 2,3900 | 2,3900 | 2,3600 | 2,3800 | 2,3800 | 8.600 |
16. Apr. 2024 | 2,3900 | 2,3900 | 2,3500 | 2,3500 | 2,3500 | 32.600 |
15. Apr. 2024 | 2,4000 | 2,4000 | 2,3500 | 2,3800 | 2,3800 | 11.400 |
12. Apr. 2024 | 2,3700 | 2,4000 | 2,3600 | 2,3700 | 2,3700 | 11.700 |
11. Apr. 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3700 | 2,3700 | 5.700 |
10. Apr. 2024 | 2,4100 | 2,4100 | 2,3500 | 2,3600 | 2,3600 | 45.900 |
09. Apr. 2024 | 2,3800 | 2,4100 | 2,3400 | 2,4000 | 2,4000 | 67.100 |
08. Apr. 2024 | 2,3800 | 2,4100 | 2,3700 | 2,3700 | 2,3700 | 31.500 |
05. Apr. 2024 | 2,3700 | 2,4000 | 2,3700 | 2,3700 | 2,3700 | 13.900 |
04. Apr. 2024 | 2,4100 | 2,4100 | 2,3700 | 2,3700 | 2,3700 | 4.700 |
03. Apr. 2024 | 2,4100 | 2,4350 | 2,3800 | 2,3900 | 2,3900 | 47.200 |
02. Apr. 2024 | 2,4300 | 2,4300 | 2,3600 | 2,3900 | 2,3900 | 61.500 |
01. Apr. 2024 | 2,2300 | 2,3200 | 2,2300 | 2,3000 | 2,3000 | 38.700 |
28. März 2024 | 2,1800 | 2,3300 | 2,1100 | 2,2400 | 2,2400 | 46.000 |
27. März 2024 | 2,4100 | 2,4100 | 2,2000 | 2,2000 | 2,2000 | 48.800 |
26. März 2024 | 2,4400 | 2,4400 | 2,3600 | 2,3700 | 2,3700 | 13.300 |
25. März 2024 | 2,4500 | 2,4700 | 2,4300 | 2,4300 | 2,4300 | 10.800 |
22. März 2024 | 2,4500 | 2,4600 | 2,4300 | 2,4500 | 2,4500 | 11.400 |
21. März 2024 | 2,4900 | 2,4900 | 2,4300 | 2,4600 | 2,4600 | 13.200 |
20. März 2024 | 2,4600 | 2,4800 | 2,4200 | 2,4300 | 2,4300 | 16.700 |
19. März 2024 | 2,5500 | 2,5500 | 2,3600 | 2,4700 | 2,4700 | 71.500 |
18. März 2024 | 2,3800 | 2,5600 | 2,3000 | 2,4900 | 2,4900 | 180.100 |
15. März 2024 | 2,0100 | 2,2000 | 2,0100 | 2,2000 | 2,2000 | 90.200 |
14. März 2024 | 1,8800 | 2,0000 | 1,8800 | 2,0000 | 2,0000 | 42.800 |
13. März 2024 | 1,8200 | 1,8900 | 1,7900 | 1,8900 | 1,8900 | 7.800 |
12. März 2024 | 1,7900 | 1,8000 | 1,6900 | 1,7400 | 1,7400 | 22.600 |
11. März 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7700 | 1,7700 | 24.700 |
08. März 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 19.100 |
07. März 2024 | 1,5600 | 1,7500 | 1,5550 | 1,7300 | 1,7300 | 86.600 |
06. März 2024 | 1,5200 | 1,5700 | 1,5200 | 1,5600 | 1,5600 | 15.800 |
05. März 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | 8.700 |
04. März 2024 | 1,5400 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 13.000 |
01. März 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 4.000 |
29. Feb. 2024 | 1,5000 | 1,5300 | 1,4600 | 1,4900 | 1,4900 | 40.900 |
28. Feb. 2024 | 1,6000 | 1,6000 | 1,4800 | 1,4800 | 1,4800 | 31.100 |
27. Feb. 2024 | 1,5900 | 1,6900 | 1,5500 | 1,6000 | 1,6000 | 70.200 |
26. Feb. 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5400 | 1,5400 | 3.800 |
23. Feb. 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 15.000 |
22. Feb. 2024 | 1,4700 | 1,5100 | 1,4100 | 1,4900 | 1,4900 | 51.000 |
21. Feb. 2024 | 1,4600 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 15.500 |
20. Feb. 2024 | 1,3800 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 16.700 |
16. Feb. 2024 | 1,4200 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | 13.900 |
15. Feb. 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 12.600 |
14. Feb. 2024 | 1,4100 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 7.300 |
13. Feb. 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 5.800 |
12. Feb. 2024 | 1,4600 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 11.700 |
09. Feb. 2024 | 1,4700 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 8.300 |
08. Feb. 2024 | 1,4200 | 1,4700 | 1,3800 | 1,4500 | 1,4500 | 50.500 |
07. Feb. 2024 | 1,4200 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 14.800 |
06. Feb. 2024 | 1,4400 | 1,4400 | 1,3800 | 1,3900 | 1,3900 | 22.700 |
05. Feb. 2024 | 1,4000 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 9.600 |
02. Feb. 2024 | 1,4600 | 1,4600 | 1,3700 | 1,4000 | 1,4000 | 23.400 |
01. Feb. 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,4400 | 3.900 |
31. Jan. 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 3.800 |
30. Jan. 2024 | 1,5600 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 24.600 |
29. Jan. 2024 | 1,5800 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 8.800 |
26. Jan. 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5700 | 1,5700 | 9.200 |
25. Jan. 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5800 | 1,5800 | 44.700 |
24. Jan. 2024 | 1,5300 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 11.000 |
23. Jan. 2024 | 1,5200 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 11.800 |
22. Jan. 2024 | 1,4700 | 1,5200 | 1,4700 | 1,5200 | 1,5200 | 11.000 |
19. Jan. 2024 | 1,5400 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 13.300 |
18. Jan. 2024 | 1,5300 | 1,5500 | 1,5300 | 1,5300 | 1,5300 | 8.800 |
17. Jan. 2024 | 1,5400 | 1,5400 | 1,4800 | 1,5200 | 1,5200 | 17.400 |
16. Jan. 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | 7.900 |
15. Jan. 2024 | 1,5100 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 17.900 |
12. Jan. 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4900 | 1,4900 | 12.400 |
11. Jan. 2024 | 1,4400 | 1,5100 | 1,4400 | 1,4900 | 1,4900 | 14.800 |
10. Jan. 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 54.700 |
09. Jan. 2024 | 1,4400 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 19.000 |
08. Jan. 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4300 | 1,4300 | 19.200 |
05. Jan. 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,4400 | 5.800 |
04. Jan. 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 13.500 |
03. Jan. 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 7.100 |
02. Jan. 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 25.100 |
29. Dez. 2023 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 2.000 |
28. Dez. 2023 | 1,4700 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 8.900 |
27. Dez. 2023 | 1,4700 | 1,4800 | 1,4100 | 1,4500 | 1,4500 | 16.200 |
22. Dez. 2023 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 9.200 |
21. Dez. 2023 | 1,4000 | 1,5000 | 1,3100 | 1,5000 | 1,5000 | 42.300 |
20. Dez. 2023 | 1,4800 | 1,4800 | 1,3900 | 1,4000 | 1,4000 | 20.900 |
19. Dez. 2023 | 1,4800 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 12.300 |
18. Dez. 2023 | 1,4700 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 50.100 |
15. Dez. 2023 | 1,4800 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 43.600 |
14. Dez. 2023 | 1,5000 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 29.900 |
13. Dez. 2023 | 1,5000 | 1,5100 | 1,4300 | 1,4400 | 1,4400 | 29.100 |
12. Dez. 2023 | 1,4800 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 24.900 |
11. Dez. 2023 | 1,3600 | 1,4500 | 1,3600 | 1,4500 | 1,4500 | 27.300 |
08. Dez. 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4100 | 1,4100 | 14.200 |
07. Dez. 2023 | 1,5000 | 1,5100 | 1,4300 | 1,4300 | 1,4300 | 22.900 |
06. Dez. 2023 | 1,5000 | 1,5100 | 1,5000 | 1,5100 | 1,5100 | 3.800 |
05. Dez. 2023 | 1,5400 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 8.800 |
04. Dez. 2023 | 1,4900 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 34.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...