Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. Apr. 2024 | 2,2300 | 2,2700 | 2,2100 | 2,2600 | 2,2600 | 322.007 |
23. Apr. 2024 | 2,3100 | 2,3200 | 2,2400 | 2,2500 | 2,2500 | 313.534 |
22. Apr. 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 179.905 |
19. Apr. 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3100 | 2,3100 | 292.221 |
18. Apr. 2024 | 2,3500 | 2,3600 | 2,3100 | 2,3300 | 2,3300 | 238.732 |
17. Apr. 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3200 | 2,3200 | 318.614 |
16. Apr. 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3000 | 2,3000 | 289.893 |
15. Apr. 2024 | 2,3800 | 2,4200 | 2,3500 | 2,4200 | 2,4200 | 565.859 |
12. Apr. 2024 | 2,3500 | 2,4000 | 2,3500 | 2,3800 | 2,3800 | 282.503 |
11. Apr. 2024 | 2,3500 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | 450.917 |
10. Apr. 2024 | 2,3500 | 2,3900 | 2,3300 | 2,3600 | 2,3600 | 310.668 |
09. Apr. 2024 | 2,2700 | 2,3600 | 2,2700 | 2,3500 | 2,3500 | 262.282 |
08. Apr. 2024 | 2,3000 | 2,3300 | 2,2800 | 2,3000 | 2,3000 | 476.369 |
05. Apr. 2024 | 2,3100 | 2,3100 | 2,2450 | 2,2900 | 2,2900 | 576.228 |
04. Apr. 2024 | 2,3800 | 2,3800 | 2,3000 | 2,3200 | 2,3200 | 485.518 |
03. Apr. 2024 | 2,3900 | 2,4100 | 2,3350 | 2,3800 | 2,3800 | 1.006.250 |
02. Apr. 2024 | 2,3600 | 2,4600 | 2,3200 | 2,4300 | 2,4300 | 2.345.131 |
28. März 2024 | 2,2000 | 2,2200 | 2,1700 | 2,2000 | 2,2000 | 212.538 |
27. März 2024 | 2,2100 | 2,2400 | 2,1800 | 2,2000 | 2,2000 | 469.190 |
26. März 2024 | 2,1700 | 2,2300 | 2,1500 | 2,2100 | 2,2100 | 689.450 |
25. März 2024 | 2,2200 | 2,2300 | 2,1700 | 2,1700 | 2,1700 | 226.889 |
22. März 2024 | 2,1600 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | 229.916 |
21. März 2024 | 2,1700 | 2,1800 | 2,1500 | 2,1600 | 2,1600 | 377.763 |
20. März 2024 | 2,1300 | 2,1550 | 2,0800 | 2,1400 | 2,1400 | 921.241 |
19. März 2024 | 2,1600 | 2,1600 | 2,1100 | 2,1200 | 2,1200 | 491.138 |
18. März 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1500 | 2,1500 | 1.278.238 |
15. März 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1400 | 2,1400 | 1.105.888 |
14. März 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1200 | 2,1200 | 677.352 |
13. März 2024 | 2,2200 | 2,2400 | 2,1650 | 2,1800 | 2,1800 | 337.460 |
12. März 2024 | 2,1500 | 2,2400 | 2,1400 | 2,2300 | 2,2300 | 486.096 |
11. März 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1500 | 2,1500 | 260.329 |
08. März 2024 | 2,1900 | 2,2200 | 2,1750 | 2,1900 | 2,1900 | 552.504 |
07. März 2024 | 2,1200 | 2,1800 | 2,1100 | 2,1700 | 2,1700 | 803.082 |
06. März 2024 | 2,0800 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 675.528 |
05. März 2024 | 1,9550 | 2,0750 | 1,9550 | 2,0700 | 2,0700 | 877.431 |
04. März 2024 | 2,0300 | 2,0300 | 1,9350 | 1,9400 | 1,9400 | 884.699 |
01. März 2024 | 2,0500 | 2,0500 | 1,9850 | 2,0400 | 2,0400 | 862.820 |
29. Feb. 2024 | 2,0000 | 2,0600 | 1,9500 | 2,0500 | 2,0500 | 985.222 |
28. Feb. 2024 | 1,9950 | 2,0200 | 1,9800 | 1,9850 | 1,9850 | 1.117.080 |
27. Feb. 2024 | 1,9700 | 1,9950 | 1,9500 | 1,9800 | 1,9800 | 2.339.856 |
26. Feb. 2024 | 1,9700 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 1.537.371 |
23. Feb. 2024 | 2,2000 | 2,2000 | 1,8700 | 1,9500 | 1,9500 | 3.568.678 |
22. Feb. 2024 | 2,2400 | 2,2400 | 2,1700 | 2,2300 | 2,2300 | 289.923 |
21. Feb. 2024 | 2,2300 | 2,2300 | 2,1450 | 2,1900 | 2,1900 | 436.410 |
20. Feb. 2024 | 2,1300 | 2,2600 | 2,1100 | 2,2200 | 2,2200 | 1.431.532 |
19. Feb. 2024 | 2,1300 | 2,1300 | 2,0900 | 2,1100 | 2,1100 | 187.799 |
16. Feb. 2024 | 2,1200 | 2,1300 | 2,0900 | 2,1300 | 2,1300 | 309.173 |
15. Feb. 2024 | 2,0900 | 2,1050 | 2,0700 | 2,0900 | 2,0900 | 372.159 |
14. Feb. 2024 | 2,1000 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 316.184 |
13. Feb. 2024 | 2,1300 | 2,1600 | 2,1200 | 2,1300 | 2,1300 | 458.650 |
12. Feb. 2024 | 2,1800 | 2,1800 | 2,1200 | 2,1300 | 2,1300 | 344.610 |
09. Feb. 2024 | 2,1000 | 2,1800 | 2,1000 | 2,1700 | 2,1700 | 765.638 |
08. Feb. 2024 | 2,1100 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 679.511 |
07. Feb. 2024 | 2,0200 | 2,1250 | 2,0200 | 2,1000 | 2,1000 | 850.723 |
06. Feb. 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0200 | 2,0200 | 258.221 |
05. Feb. 2024 | 2,0200 | 2,0400 | 1,9700 | 2,0200 | 2,0200 | 515.489 |
02. Feb. 2024 | 2,0000 | 2,0500 | 1,9850 | 2,0400 | 2,0400 | 436.606 |
01. Feb. 2024 | 1,9950 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 279.761 |
31. Jan. 2024 | 2,0100 | 2,0400 | 1,9800 | 2,0300 | 2,0300 | 534.338 |
30. Jan. 2024 | 1,9400 | 2,0200 | 1,9400 | 2,0100 | 2,0100 | 534.137 |
29. Jan. 2024 | 1,9500 | 1,9550 | 1,8950 | 1,9350 | 1,9350 | 436.267 |
25. Jan. 2024 | 1,9350 | 1,9450 | 1,9200 | 1,9400 | 1,9400 | 265.136 |
24. Jan. 2024 | 1,9350 | 1,9450 | 1,9150 | 1,9400 | 1,9400 | 199.863 |
23. Jan. 2024 | 1,9250 | 1,9500 | 1,9100 | 1,9350 | 1,9350 | 382.951 |
22. Jan. 2024 | 1,9100 | 1,9350 | 1,8950 | 1,9250 | 1,9250 | 303.637 |
19. Jan. 2024 | 1,9200 | 1,9200 | 1,9000 | 1,9150 | 1,9150 | 635.048 |
18. Jan. 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 355.181 |
17. Jan. 2024 | 1,9700 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 350.951 |
16. Jan. 2024 | 1,9850 | 1,9850 | 1,9300 | 1,9700 | 1,9700 | 325.234 |
15. Jan. 2024 | 1,9500 | 1,9900 | 1,9400 | 1,9800 | 1,9800 | 93.714 |
12. Jan. 2024 | 1,9950 | 1,9950 | 1,9225 | 1,9500 | 1,9500 | 347.441 |
11. Jan. 2024 | 2,0000 | 2,0000 | 1,9150 | 1,9550 | 1,9550 | 761.805 |
10. Jan. 2024 | 1,9450 | 1,9900 | 1,8950 | 1,9800 | 1,9800 | 623.190 |
09. Jan. 2024 | 1,9700 | 1,9700 | 1,9175 | 1,9300 | 1,9300 | 979.942 |
08. Jan. 2024 | 1,9650 | 1,9750 | 1,9300 | 1,9600 | 1,9600 | 350.719 |
05. Jan. 2024 | 2,0100 | 2,0400 | 1,9750 | 1,9750 | 1,9750 | 274.006 |
04. Jan. 2024 | 2,0200 | 2,0400 | 1,9900 | 2,0000 | 2,0000 | 476.606 |
03. Jan. 2024 | 2,0500 | 2,0500 | 1,9900 | 2,0000 | 2,0000 | 542.587 |
02. Jan. 2024 | 2,0100 | 2,0800 | 2,0100 | 2,0700 | 2,0700 | 558.623 |
29. Dez. 2023 | 1,9550 | 2,0400 | 1,9350 | 2,0300 | 2,0300 | 1.128.469 |
28. Dez. 2023 | 1,9150 | 1,9650 | 1,8800 | 1,9600 | 1,9600 | 629.961 |
27. Dez. 2023 | 1,8900 | 1,9900 | 1,8850 | 1,9050 | 1,9050 | 1.025.294 |
22. Dez. 2023 | 1,7400 | 1,8600 | 1,7125 | 1,8600 | 1,8600 | 1.570.920 |
21. Dez. 2023 | 1,7500 | 1,7500 | 1,7150 | 1,7350 | 1,7350 | 587.346 |
20. Dez. 2023 | 1,7750 | 1,7850 | 1,7550 | 1,7600 | 1,7600 | 453.128 |
19. Dez. 2023 | 1,7800 | 1,7800 | 1,7300 | 1,7700 | 1,7700 | 663.607 |
18. Dez. 2023 | 1,8350 | 1,8350 | 1,7600 | 1,7600 | 1,7600 | 428.965 |
15. Dez. 2023 | 1,7800 | 1,8300 | 1,7700 | 1,8300 | 1,8300 | 960.535 |
14. Dez. 2023 | 1,8000 | 1,8000 | 1,7600 | 1,7700 | 1,7700 | 697.540 |
13. Dez. 2023 | 1,8100 | 1,8100 | 1,7550 | 1,7700 | 1,7700 | 509.919 |
12. Dez. 2023 | 1,8600 | 1,8600 | 1,8000 | 1,8050 | 1,8050 | 458.582 |
11. Dez. 2023 | 1,8500 | 1,8675 | 1,8300 | 1,8500 | 1,8500 | 248.954 |
08. Dez. 2023 | 1,8450 | 1,8650 | 1,8450 | 1,8500 | 1,8500 | 279.213 |
07. Dez. 2023 | 1,8550 | 1,8550 | 1,8350 | 1,8500 | 1,8500 | 285.533 |
06. Dez. 2023 | 1,8650 | 1,8750 | 1,8450 | 1,8500 | 1,8500 | 649.195 |
05. Dez. 2023 | 1,8750 | 1,8850 | 1,8500 | 1,8650 | 1,8650 | 297.959 |
04. Dez. 2023 | 1,8400 | 1,8925 | 1,8400 | 1,8750 | 1,8750 | 390.787 |
01. Dez. 2023 | 1,8900 | 1,8900 | 1,8350 | 1,8450 | 1,8450 | 499.138 |
30. Nov. 2023 | 1,8900 | 1,8900 | 1,8500 | 1,8750 | 1,8750 | 1.097.779 |
29. Nov. 2023 | 1,8500 | 1,8950 | 1,8500 | 1,8900 | 1,8900 | 679.568 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...