Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juli 2024 | 1,4500 | 1,4700 | 1,4200 | 1,4700 | 1,4700 | 59.300 |
25. Juli 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4600 | 1,4600 | 69.100 |
24. Juli 2024 | 1,4900 | 1,5300 | 1,4800 | 1,4800 | 1,4800 | 259.300 |
23. Juli 2024 | 1,5400 | 1,5400 | 1,4700 | 1,4900 | 1,4900 | 37.500 |
22. Juli 2024 | 1,4600 | 1,5200 | 1,4000 | 1,5200 | 1,5200 | 151.200 |
19. Juli 2024 | 1,4400 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 146.600 |
18. Juli 2024 | 1,5200 | 1,5200 | 1,4300 | 1,4500 | 1,4500 | 84.800 |
17. Juli 2024 | 1,4800 | 1,5600 | 1,4700 | 1,5200 | 1,5200 | 400.300 |
16. Juli 2024 | 1,3900 | 1,4700 | 1,3700 | 1,4700 | 1,4700 | 98.300 |
15. Juli 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 46.700 |
12. Juli 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 21.200 |
11. Juli 2024 | 1,3300 | 1,4000 | 1,3200 | 1,3600 | 1,3600 | 63.700 |
10. Juli 2024 | 1,3400 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 18.200 |
09. Juli 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 28.200 |
08. Juli 2024 | 1,3300 | 1,3700 | 1,3100 | 1,3300 | 1,3300 | 156.000 |
05. Juli 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 81.800 |
04. Juli 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 65.200 |
03. Juli 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 75.100 |
02. Juli 2024 | 1,2700 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 55.700 |
28. Juni 2024 | 1,2700 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 167.900 |
27. Juni 2024 | 1,2500 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | 174.200 |
26. Juni 2024 | 1,2600 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 252.400 |
25. Juni 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 98.100 |
24. Juni 2024 | 1,2800 | 1,3200 | 1,2200 | 1,2400 | 1,2400 | 76.600 |
21. Juni 2024 | 1,2800 | 1,3000 | 1,2100 | 1,2600 | 1,2600 | 134.900 |
20. Juni 2024 | 1,2200 | 1,3100 | 1,2200 | 1,2900 | 1,2900 | 77.300 |
19. Juni 2024 | 1,2200 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 119.900 |
18. Juni 2024 | 1,2700 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 74.800 |
17. Juni 2024 | 1,3400 | 1,3400 | 1,2700 | 1,2700 | 1,2700 | 32.900 |
14. Juni 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 62.300 |
13. Juni 2024 | 1,3700 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | 87.300 |
12. Juni 2024 | 1,3800 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 82.900 |
11. Juni 2024 | 1,4400 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 35.800 |
10. Juni 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4100 | 1,4100 | 48.700 |
07. Juni 2024 | 1,4800 | 1,4900 | 1,4000 | 1,4200 | 1,4200 | 79.400 |
06. Juni 2024 | 1,4500 | 1,5200 | 1,4200 | 1,5100 | 1,5100 | 88.800 |
05. Juni 2024 | 1,4000 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 145.800 |
04. Juni 2024 | 1,4600 | 1,4600 | 1,3550 | 1,4000 | 1,4000 | 158.900 |
03. Juni 2024 | 1,5300 | 1,5400 | 1,4400 | 1,4500 | 1,4500 | 166.500 |
31. Mai 2024 | 1,5900 | 1,6000 | 1,4900 | 1,5500 | 1,5500 | 193.800 |
30. Mai 2024 | 1,5300 | 1,6800 | 1,5300 | 1,5800 | 1,5800 | 231.700 |
29. Mai 2024 | 1,5400 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 64.500 |
28. Mai 2024 | 1,5600 | 1,5600 | 1,4500 | 1,5200 | 1,5200 | 184.700 |
27. Mai 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 11.800 |
24. Mai 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 52.700 |
23. Mai 2024 | 1,6100 | 1,6100 | 1,5100 | 1,5200 | 1,5200 | 34.800 |
22. Mai 2024 | 1,6900 | 1,7200 | 1,5500 | 1,5600 | 1,5600 | 138.300 |
21. Mai 2024 | 1,7100 | 1,7700 | 1,6500 | 1,6800 | 1,6800 | 171.200 |
17. Mai 2024 | 1,5600 | 1,6800 | 1,5600 | 1,6500 | 1,6500 | 185.700 |
16. Mai 2024 | 1,5400 | 1,5600 | 1,5300 | 1,5600 | 1,5600 | 57.600 |
15. Mai 2024 | 1,5100 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 124.600 |
14. Mai 2024 | 1,4100 | 1,5150 | 1,4100 | 1,5100 | 1,5100 | 258.400 |
13. Mai 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4150 | 1,4150 | 65.800 |
10. Mai 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 33.600 |
09. Mai 2024 | 1,3900 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 23.100 |
08. Mai 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 36.300 |
07. Mai 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 186.200 |
06. Mai 2024 | 1,4400 | 1,4400 | 1,3600 | 1,3600 | 1,3600 | 51.000 |
03. Mai 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 34.100 |
02. Mai 2024 | 1,4600 | 1,4850 | 1,4500 | 1,4600 | 1,4600 | 15.100 |
01. Mai 2024 | 1,4400 | 1,4800 | 1,4000 | 1,4600 | 1,4600 | 110.700 |
30. Apr. 2024 | 1,5000 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 56.500 |
29. Apr. 2024 | 1,4700 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 74.900 |
26. Apr. 2024 | 1,4900 | 1,5400 | 1,4200 | 1,4500 | 1,4500 | 134.700 |
25. Apr. 2024 | 1,4700 | 1,4900 | 1,3500 | 1,4800 | 1,4800 | 444.400 |
24. Apr. 2024 | 1,3700 | 1,4700 | 1,3600 | 1,4700 | 1,4700 | 56.200 |
23. Apr. 2024 | 1,3800 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 53.600 |
22. Apr. 2024 | 1,4000 | 1,4200 | 1,3400 | 1,3700 | 1,3700 | 65.500 |
19. Apr. 2024 | 1,4700 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 55.200 |
18. Apr. 2024 | 1,5200 | 1,5400 | 1,4400 | 1,4500 | 1,4500 | 123.200 |
17. Apr. 2024 | 1,4400 | 1,5300 | 1,4100 | 1,5200 | 1,5200 | 82.500 |
16. Apr. 2024 | 1,5000 | 1,5000 | 1,4050 | 1,4400 | 1,4400 | 44.600 |
15. Apr. 2024 | 1,5700 | 1,5900 | 1,4900 | 1,5000 | 1,5000 | 63.600 |
12. Apr. 2024 | 1,5400 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 185.200 |
11. Apr. 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5500 | 1,5500 | 141.200 |
10. Apr. 2024 | 1,5900 | 1,6200 | 1,5350 | 1,5650 | 1,5650 | 62.100 |
09. Apr. 2024 | 1,5700 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 50.400 |
08. Apr. 2024 | 1,5900 | 1,6200 | 1,5600 | 1,5700 | 1,5700 | 120.800 |
05. Apr. 2024 | 1,5100 | 1,6200 | 1,4700 | 1,5800 | 1,5800 | 68.600 |
04. Apr. 2024 | 1,5900 | 1,6000 | 1,5400 | 1,5400 | 1,5400 | 96.400 |
03. Apr. 2024 | 1,5000 | 1,6000 | 1,4800 | 1,6000 | 1,6000 | 280.800 |
02. Apr. 2024 | 1,4600 | 1,4900 | 1,4200 | 1,4800 | 1,4800 | 72.000 |
01. Apr. 2024 | 1,4400 | 1,4400 | 1,3500 | 1,4300 | 1,4300 | 90.600 |
28. März 2024 | 1,2800 | 1,4200 | 1,2700 | 1,3850 | 1,3850 | 248.300 |
27. März 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2700 | 1,2700 | 71.200 |
26. März 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 64.600 |
25. März 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 16.800 |
22. März 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 111.400 |
21. März 2024 | 1,4600 | 1,4600 | 1,3800 | 1,4000 | 1,4000 | 85.400 |
20. März 2024 | 1,3700 | 1,4400 | 1,3600 | 1,4300 | 1,4300 | 85.200 |
19. März 2024 | 1,4600 | 1,4700 | 1,3300 | 1,3600 | 1,3600 | 86.000 |
18. März 2024 | 1,4500 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 84.300 |
15. März 2024 | 1,3400 | 1,4300 | 1,2800 | 1,4300 | 1,4300 | 101.400 |
14. März 2024 | 1,3300 | 1,3400 | 1,2600 | 1,3400 | 1,3400 | 23.400 |
13. März 2024 | 1,2000 | 1,3200 | 1,1950 | 1,3200 | 1,3200 | 726.500 |
12. März 2024 | 1,2500 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 22.300 |
11. März 2024 | 1,2900 | 1,2900 | 1,2100 | 1,2200 | 1,2200 | 35.200 |
08. März 2024 | 1,3600 | 1,3600 | 1,2500 | 1,2700 | 1,2700 | 25.200 |
07. März 2024 | 1,2500 | 1,3300 | 1,2200 | 1,3000 | 1,3000 | 86.600 |
06. März 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 16.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...