Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Mai 2024 | 1,9400 | 2,1000 | 1,9400 | 2,0500 | 2,0500 | 980.700 |
30. Apr. 2024 | 1,9500 | 2,0500 | 1,9000 | 1,9800 | 1,9800 | 935.000 |
29. Apr. 2024 | 1,8900 | 2,0500 | 1,8800 | 1,9700 | 1,9700 | 1.150.000 |
26. Apr. 2024 | 1,8500 | 1,9430 | 1,8250 | 1,9300 | 1,9300 | 875.500 |
25. Apr. 2024 | 1,8700 | 1,9200 | 1,8100 | 1,8400 | 1,8400 | 822.200 |
24. Apr. 2024 | 1,9600 | 1,9600 | 1,8450 | 1,8700 | 1,8700 | 842.700 |
23. Apr. 2024 | 1,8700 | 2,0700 | 1,8700 | 1,9700 | 1,9700 | 1.200.300 |
22. Apr. 2024 | 1,8800 | 1,9000 | 1,8000 | 1,8700 | 1,8700 | 1.049.300 |
19. Apr. 2024 | 1,9200 | 1,9800 | 1,8400 | 1,8500 | 1,8500 | 941.100 |
18. Apr. 2024 | 2,0500 | 2,0500 | 1,9100 | 1,9100 | 1,9100 | 1.016.800 |
17. Apr. 2024 | 2,1800 | 2,2000 | 1,9800 | 1,9800 | 1,9800 | 1.473.400 |
16. Apr. 2024 | 2,0700 | 2,2050 | 2,0400 | 2,1500 | 2,1500 | 1.211.500 |
15. Apr. 2024 | 2,2800 | 2,3700 | 2,0700 | 2,0700 | 2,0700 | 1.753.500 |
12. Apr. 2024 | 2,4400 | 2,5500 | 2,2200 | 2,3000 | 2,3000 | 1.630.800 |
11. Apr. 2024 | 2,4500 | 2,5000 | 2,3700 | 2,4700 | 2,4700 | 1.056.100 |
10. Apr. 2024 | 2,3000 | 2,5000 | 2,2600 | 2,4300 | 2,4300 | 1.555.800 |
09. Apr. 2024 | 2,4800 | 2,5850 | 2,3800 | 2,3900 | 2,3900 | 1.639.400 |
08. Apr. 2024 | 2,4900 | 2,6400 | 2,3900 | 2,6000 | 2,6000 | 2.394.800 |
05. Apr. 2024 | 2,4500 | 2,5490 | 2,3200 | 2,4500 | 2,4500 | 2.509.700 |
04. Apr. 2024 | 2,4400 | 2,8500 | 2,3800 | 2,5100 | 2,5100 | 8.157.200 |
03. Apr. 2024 | 1,9500 | 2,4800 | 1,8300 | 2,3900 | 2,3900 | 9.942.100 |
02. Apr. 2024 | 1,8200 | 1,8800 | 1,7700 | 1,8700 | 1,8700 | 928.400 |
01. Apr. 2024 | 1,9700 | 1,9700 | 1,7600 | 1,8600 | 1,8600 | 2.066.700 |
28. März 2024 | 1,8050 | 2,0400 | 1,8000 | 1,9700 | 1,9700 | 2.959.300 |
27. März 2024 | 1,8000 | 1,8300 | 1,6800 | 1,7900 | 1,7900 | 1.342.200 |
26. März 2024 | 1,7000 | 1,7600 | 1,6700 | 1,7300 | 1,7300 | 883.600 |
25. März 2024 | 1,6200 | 1,7150 | 1,6100 | 1,6600 | 1,6600 | 1.175.900 |
22. März 2024 | 1,6500 | 1,6700 | 1,6000 | 1,6300 | 1,6300 | 897.300 |
21. März 2024 | 1,7200 | 1,7200 | 1,6200 | 1,6700 | 1,6700 | 1.086.800 |
20. März 2024 | 1,6700 | 1,7000 | 1,5800 | 1,7000 | 1,7000 | 1.615.200 |
19. März 2024 | 1,7000 | 1,7300 | 1,6400 | 1,6700 | 1,6700 | 881.000 |
18. März 2024 | 1,7900 | 1,7900 | 1,6100 | 1,6700 | 1,6700 | 1.592.900 |
15. März 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7700 | 1,7700 | 939.400 |
14. März 2024 | 1,8700 | 1,8700 | 1,6400 | 1,6800 | 1,6800 | 2.998.900 |
13. März 2024 | 1,9000 | 1,9750 | 1,8200 | 1,8400 | 1,8400 | 1.920.100 |
12. März 2024 | 2,0500 | 2,0500 | 1,8400 | 1,9100 | 1,9100 | 1.833.500 |
11. März 2024 | 2,1800 | 2,2000 | 2,0000 | 2,0200 | 2,0200 | 1.224.900 |
08. März 2024 | 2,2300 | 2,3150 | 2,0850 | 2,1000 | 2,1000 | 2.033.900 |
07. März 2024 | 2,0900 | 2,3000 | 2,0000 | 2,1900 | 2,1900 | 5.511.100 |
06. März 2024 | 2,0900 | 2,0900 | 1,9000 | 1,9900 | 1,9900 | 1.071.100 |
05. März 2024 | 2,1200 | 2,1200 | 2,0100 | 2,0100 | 2,0100 | 741.200 |
04. März 2024 | 2,1900 | 2,1900 | 2,0700 | 2,0900 | 2,0900 | 1.317.800 |
01. März 2024 | 1,9400 | 2,1850 | 1,9200 | 2,1300 | 2,1300 | 1.718.300 |
29. Feb. 2024 | 2,0000 | 2,0400 | 1,9110 | 1,9400 | 1,9400 | 892.700 |
28. Feb. 2024 | 2,0000 | 2,0800 | 1,9400 | 1,9600 | 1,9600 | 1.463.300 |
27. Feb. 2024 | 1,9200 | 2,0200 | 1,9100 | 2,0000 | 2,0000 | 1.031.000 |
26. Feb. 2024 | 1,8100 | 1,9500 | 1,8100 | 1,9000 | 1,9000 | 608.700 |
23. Feb. 2024 | 1,8400 | 1,8850 | 1,8200 | 1,8300 | 1,8300 | 635.000 |
22. Feb. 2024 | 1,8800 | 1,9300 | 1,8150 | 1,8300 | 1,8300 | 999.500 |
21. Feb. 2024 | 2,0200 | 2,0200 | 1,8700 | 1,8800 | 1,8800 | 1.069.000 |
20. Feb. 2024 | 1,8500 | 2,0500 | 1,8400 | 2,0100 | 2,0100 | 2.838.800 |
16. Feb. 2024 | 1,7900 | 1,8800 | 1,7750 | 1,8400 | 1,8400 | 1.156.400 |
15. Feb. 2024 | 1,7800 | 1,8300 | 1,7300 | 1,8000 | 1,8000 | 707.800 |
14. Feb. 2024 | 1,7600 | 1,7900 | 1,7200 | 1,7700 | 1,7700 | 851.500 |
13. Feb. 2024 | 1,7800 | 1,8400 | 1,7300 | 1,7400 | 1,7400 | 1.026.400 |
12. Feb. 2024 | 1,7600 | 1,9300 | 1,7200 | 1,8800 | 1,8800 | 1.513.200 |
09. Feb. 2024 | 1,7800 | 1,7800 | 1,6800 | 1,7300 | 1,7300 | 673.600 |
08. Feb. 2024 | 1,7100 | 1,7600 | 1,6700 | 1,7500 | 1,7500 | 837.700 |
07. Feb. 2024 | 1,7900 | 1,8000 | 1,6650 | 1,7000 | 1,7000 | 1.096.800 |
06. Feb. 2024 | 1,7300 | 1,8100 | 1,7250 | 1,7900 | 1,7900 | 674.000 |
05. Feb. 2024 | 1,7300 | 1,7800 | 1,7000 | 1,7400 | 1,7400 | 633.900 |
02. Feb. 2024 | 1,7800 | 1,8200 | 1,7150 | 1,7700 | 1,7700 | 1.299.700 |
01. Feb. 2024 | 1,8000 | 1,8500 | 1,7600 | 1,8100 | 1,8100 | 662.500 |
31. Jan. 2024 | 1,8000 | 1,9000 | 1,7600 | 1,7800 | 1,7800 | 1.255.100 |
30. Jan. 2024 | 1,9600 | 1,9600 | 1,8300 | 1,8500 | 1,8500 | 1.152.500 |
29. Jan. 2024 | 1,7200 | 1,9700 | 1,6700 | 1,9600 | 1,9600 | 1.931.700 |
26. Jan. 2024 | 1,7400 | 1,7800 | 1,6800 | 1,7200 | 1,7200 | 1.241.300 |
25. Jan. 2024 | 1,7600 | 1,8300 | 1,7200 | 1,7400 | 1,7400 | 883.600 |
24. Jan. 2024 | 1,8700 | 1,9250 | 1,7300 | 1,7400 | 1,7400 | 1.157.200 |
23. Jan. 2024 | 1,8100 | 1,8700 | 1,7750 | 1,8300 | 1,8300 | 658.800 |
22. Jan. 2024 | 1,6800 | 1,8380 | 1,6500 | 1,8200 | 1,8200 | 1.231.200 |
19. Jan. 2024 | 1,8000 | 1,8000 | 1,6400 | 1,7000 | 1,7000 | 1.258.800 |
18. Jan. 2024 | 1,8000 | 1,8100 | 1,7100 | 1,7700 | 1,7700 | 1.095.600 |
17. Jan. 2024 | 1,8200 | 1,8600 | 1,7500 | 1,8000 | 1,8000 | 1.358.700 |
16. Jan. 2024 | 1,9800 | 1,9900 | 1,8300 | 1,8600 | 1,8600 | 1.106.800 |
12. Jan. 2024 | 1,9900 | 2,2100 | 1,9350 | 1,9600 | 1,9600 | 2.253.100 |
11. Jan. 2024 | 2,0600 | 2,0600 | 1,8900 | 2,0000 | 2,0000 | 1.701.500 |
10. Jan. 2024 | 2,2000 | 2,2000 | 1,9700 | 2,0650 | 2,0650 | 2.356.700 |
09. Jan. 2024 | 2,0600 | 2,2300 | 2,0200 | 2,1900 | 2,1900 | 4.754.400 |
08. Jan. 2024 | 1,6800 | 2,0400 | 1,6100 | 2,0200 | 2,0200 | 4.098.700 |
05. Jan. 2024 | 1,7200 | 1,7300 | 1,5900 | 1,6400 | 1,6400 | 1.694.000 |
04. Jan. 2024 | 1,6000 | 1,7750 | 1,5100 | 1,7200 | 1,7200 | 2.861.200 |
03. Jan. 2024 | 1,7500 | 1,7500 | 1,4600 | 1,5000 | 1,5000 | 2.792.200 |
02. Jan. 2024 | 1,4200 | 1,6900 | 1,3950 | 1,6900 | 1,6900 | 3.089.300 |
29. Dez. 2023 | 1,4800 | 1,4800 | 1,3600 | 1,4100 | 1,4100 | 979.700 |
28. Dez. 2023 | 1,5600 | 1,5800 | 1,4800 | 1,4900 | 1,4900 | 994.000 |
27. Dez. 2023 | 1,3600 | 1,5500 | 1,3600 | 1,5500 | 1,5500 | 1.636.000 |
26. Dez. 2023 | 1,4000 | 1,4300 | 1,3400 | 1,3500 | 1,3500 | 649.100 |
22. Dez. 2023 | 1,3000 | 1,4200 | 1,3000 | 1,4000 | 1,4000 | 943.200 |
21. Dez. 2023 | 1,3300 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 650.200 |
20. Dez. 2023 | 1,4200 | 1,4200 | 1,3000 | 1,3200 | 1,3200 | 643.700 |
19. Dez. 2023 | 1,3600 | 1,4200 | 1,3500 | 1,4100 | 1,4100 | 914.000 |
18. Dez. 2023 | 1,3100 | 1,4300 | 1,2600 | 1,3600 | 1,3600 | 1.599.900 |
15. Dez. 2023 | 1,2800 | 1,3100 | 1,2000 | 1,2600 | 1,2600 | 1.858.800 |
14. Dez. 2023 | 1,2100 | 1,3300 | 1,1800 | 1,2800 | 1,2800 | 1.859.400 |
13. Dez. 2023 | 1,1200 | 1,2200 | 1,1100 | 1,2100 | 1,2100 | 793.700 |
12. Dez. 2023 | 1,1500 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 555.000 |
11. Dez. 2023 | 1,2300 | 1,2300 | 1,0900 | 1,1500 | 1,1500 | 1.370.600 |
08. Dez. 2023 | 1,1700 | 1,2200 | 1,1600 | 1,2100 | 1,2100 | 881.700 |
07. Dez. 2023 | 1,1700 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 937.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...