Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,7900 | 1,9550 | 1,7530 | 1,9225 | 1,9225 | 2.747.034 |
27. März 2024 | 1,7100 | 1,8320 | 1,6815 | 1,7770 | 1,7770 | 2.670.486 |
26. März 2024 | 1,6500 | 1,7240 | 1,5400 | 1,7240 | 1,7240 | 5.677.423 |
25. März 2024 | 1,7900 | 1,8850 | 1,6750 | 1,7115 | 1,7115 | 4.909.843 |
22. März 2024 | 1,6750 | 1,8165 | 1,6525 | 1,7620 | 1,7620 | 3.172.116 |
21. März 2024 | 1,7690 | 1,8410 | 1,6805 | 1,6900 | 1,6900 | 3.433.265 |
20. März 2024 | 1,8400 | 1,8430 | 1,6900 | 1,7000 | 1,7000 | 3.629.427 |
19. März 2024 | 1,8000 | 1,8500 | 1,6200 | 1,7380 | 1,7380 | 8.750.546 |
18. März 2024 | 2,3020 | 2,3600 | 2,1490 | 2,1500 | 2,1500 | 2.794.722 |
15. März 2024 | 2,4500 | 2,6920 | 2,2790 | 2,2790 | 2,2790 | 6.683.028 |
14. März 2024 | 2,2200 | 2,4500 | 2,1850 | 2,4070 | 2,4070 | 3.130.352 |
13. März 2024 | 2,2600 | 2,2760 | 2,1470 | 2,2140 | 2,2140 | 1.356.110 |
12. März 2024 | 2,1100 | 2,2790 | 2,0780 | 2,2280 | 2,2280 | 2.212.412 |
11. März 2024 | 2,1500 | 2,1590 | 2,0660 | 2,0990 | 2,0990 | 1.820.639 |
08. März 2024 | 2,1310 | 2,2330 | 2,0650 | 2,1730 | 2,1730 | 1.837.413 |
07. März 2024 | 2,1590 | 2,1590 | 2,0650 | 2,1310 | 2,1310 | 1.677.560 |
06. März 2024 | 2,1140 | 2,1790 | 2,0830 | 2,1360 | 2,1360 | 1.667.965 |
05. März 2024 | 2,2110 | 2,2170 | 2,0670 | 2,0830 | 2,0830 | 2.764.456 |
04. März 2024 | 2,3900 | 2,4320 | 2,2480 | 2,2480 | 2,2480 | 1.889.361 |
01. März 2024 | 2,3420 | 2,4380 | 2,2800 | 2,3850 | 2,3850 | 1.735.236 |
29. Feb. 2024 | 2,4500 | 2,6600 | 2,3000 | 2,3000 | 2,3000 | 3.237.486 |
28. Feb. 2024 | 2,2500 | 2,4500 | 2,1890 | 2,4120 | 2,4120 | 3.065.225 |
27. Feb. 2024 | 2,2480 | 2,3220 | 2,2060 | 2,3180 | 2,3180 | 1.506.693 |
26. Feb. 2024 | 2,4300 | 2,4480 | 2,2350 | 2,2500 | 2,2500 | 1.906.967 |
23. Feb. 2024 | 2,3300 | 2,4670 | 2,2340 | 2,4080 | 2,4080 | 2.264.294 |
22. Feb. 2024 | 2,2090 | 2,3280 | 2,1870 | 2,3090 | 2,3090 | 2.585.591 |
21. Feb. 2024 | 2,1500 | 2,2080 | 2,0810 | 2,1710 | 2,1710 | 1.807.011 |
20. Feb. 2024 | 2,3580 | 2,3580 | 2,1520 | 2,1600 | 2,1600 | 2.149.637 |
19. Feb. 2024 | 2,3900 | 2,4700 | 2,3530 | 2,3530 | 2,3530 | 1.615.128 |
16. Feb. 2024 | 2,3750 | 2,6800 | 2,3330 | 2,3530 | 2,3530 | 3.421.191 |
15. Feb. 2024 | 2,4300 | 2,4300 | 2,3420 | 2,3420 | 2,3420 | 1.686.493 |
14. Feb. 2024 | 2,3960 | 2,5000 | 2,3380 | 2,4040 | 2,4040 | 2.163.811 |
13. Feb. 2024 | 2,5330 | 2,5350 | 2,3590 | 2,4030 | 2,4030 | 2.918.348 |
12. Feb. 2024 | 2,3760 | 2,5960 | 2,3160 | 2,5300 | 2,5300 | 4.387.487 |
09. Feb. 2024 | 2,6500 | 2,7400 | 2,4770 | 2,4770 | 2,4770 | 2.869.012 |
08. Feb. 2024 | 2,5410 | 2,7430 | 2,4720 | 2,6290 | 2,6290 | 3.865.713 |
07. Feb. 2024 | 2,8410 | 2,8750 | 2,6270 | 2,6430 | 2,6430 | 2.586.698 |
06. Feb. 2024 | 2,8000 | 2,9900 | 2,7440 | 2,8200 | 2,8200 | 3.927.625 |
05. Feb. 2024 | 3,3800 | 3,4020 | 2,7420 | 2,7930 | 2,7930 | 8.077.827 |
02. Feb. 2024 | 4,0500 | 4,1860 | 3,9080 | 3,9310 | 3,9310 | 1.472.112 |
01. Feb. 2024 | 3,9200 | 3,9950 | 3,8240 | 3,9950 | 3,9950 | 2.212.732 |
31. Jan. 2024 | 4,3400 | 4,4230 | 3,9620 | 3,9850 | 3,9850 | 2.531.815 |
30. Jan. 2024 | 4,4450 | 4,5320 | 4,2780 | 4,4220 | 4,4220 | 1.929.428 |
29. Jan. 2024 | 4,4460 | 4,4490 | 4,2050 | 4,4320 | 4,4320 | 1.795.301 |
26. Jan. 2024 | 4,4160 | 4,6220 | 4,1500 | 4,4480 | 4,4480 | 3.210.941 |
25. Jan. 2024 | 4,1070 | 4,3160 | 3,9050 | 4,3160 | 4,3160 | 2.650.761 |
24. Jan. 2024 | 3,7000 | 4,1510 | 3,6830 | 4,0630 | 4,0630 | 3.329.915 |
23. Jan. 2024 | 3,8000 | 3,8390 | 3,4660 | 3,6350 | 3,6350 | 2.501.207 |
22. Jan. 2024 | 3,2620 | 3,7950 | 3,2500 | 3,7710 | 3,7710 | 3.925.237 |
19. Jan. 2024 | 3,8000 | 3,8500 | 3,2170 | 3,4100 | 3,4100 | 4.940.807 |
18. Jan. 2024 | 4,1760 | 4,2070 | 3,6420 | 3,6950 | 3,6950 | 4.788.881 |
17. Jan. 2024 | 3,9500 | 4,2600 | 3,7810 | 4,1660 | 4,1660 | 3.498.921 |
16. Jan. 2024 | 4,0990 | 4,3930 | 3,9270 | 3,9690 | 3,9690 | 3.277.781 |
15. Jan. 2024 | 4,2420 | 4,3120 | 4,1220 | 4,1280 | 4,1280 | 4.606.086 |
12. Jan. 2024 | 5,6960 | 5,7680 | 4,8420 | 4,8640 | 4,8640 | 3.306.603 |
11. Jan. 2024 | 6,0640 | 6,0900 | 5,6960 | 5,7000 | 5,7000 | 1.361.846 |
10. Jan. 2024 | 5,9200 | 6,0980 | 5,9020 | 6,0400 | 6,0400 | 651.482 |
09. Jan. 2024 | 6,0680 | 6,1340 | 5,9120 | 5,9900 | 5,9900 | 871.903 |
08. Jan. 2024 | 6,1900 | 6,2340 | 5,8980 | 6,0500 | 6,0500 | 1.191.778 |
05. Jan. 2024 | 6,2260 | 6,4200 | 6,0280 | 6,3000 | 6,3000 | 1.170.505 |
04. Jan. 2024 | 6,5000 | 6,6640 | 6,1860 | 6,3540 | 6,3540 | 1.733.351 |
03. Jan. 2024 | 7,5000 | 7,8300 | 6,4900 | 6,5880 | 6,5880 | 3.646.151 |
02. Jan. 2024 | 7,1160 | 7,1900 | 6,9200 | 6,9900 | 6,9900 | 662.223 |
29. Dez. 2023 | 7,1500 | 7,2140 | 7,0200 | 7,0500 | 7,0500 | 520.764 |
28. Dez. 2023 | 7,3500 | 7,3820 | 7,0680 | 7,1720 | 7,1720 | 696.159 |
27. Dez. 2023 | 7,0420 | 7,3360 | 7,0420 | 7,2620 | 7,2620 | 823.185 |
22. Dez. 2023 | 7,0960 | 7,3200 | 7,0680 | 7,1000 | 7,1000 | 604.649 |
21. Dez. 2023 | 7,2280 | 7,2300 | 6,9700 | 7,1520 | 7,1520 | 1.000.293 |
20. Dez. 2023 | 7,1000 | 7,4680 | 7,1000 | 7,2120 | 7,2120 | 1.545.157 |
19. Dez. 2023 | 6,9720 | 7,3740 | 6,8300 | 6,9660 | 6,9660 | 2.135.998 |
18. Dez. 2023 | 7,8500 | 7,8500 | 6,8140 | 7,0380 | 7,0380 | 3.629.931 |
15. Dez. 2023 | 6,8400 | 8,1860 | 6,8220 | 7,8560 | 7,8560 | 7.386.652 |
14. Dez. 2023 | 6,6900 | 6,9520 | 6,4100 | 6,5180 | 6,5180 | 2.220.414 |
13. Dez. 2023 | 6,3100 | 6,4740 | 6,2640 | 6,3180 | 6,3180 | 1.048.737 |
12. Dez. 2023 | 6,3360 | 6,5340 | 6,2720 | 6,3120 | 6,3120 | 1.510.708 |
11. Dez. 2023 | 5,9580 | 6,3960 | 5,9580 | 6,3660 | 6,3660 | 1.751.272 |
08. Dez. 2023 | 5,8220 | 6,0060 | 5,7280 | 5,9520 | 5,9520 | 884.011 |
07. Dez. 2023 | 5,9300 | 5,9580 | 5,7740 | 5,8140 | 5,8140 | 500.517 |
06. Dez. 2023 | 5,7260 | 5,9620 | 5,7200 | 5,9400 | 5,9400 | 867.302 |
05. Dez. 2023 | 5,7400 | 5,8000 | 5,6560 | 5,7540 | 5,7540 | 567.446 |
04. Dez. 2023 | 5,8900 | 5,9320 | 5,6860 | 5,7380 | 5,7380 | 1.204.651 |
01. Dez. 2023 | 5,8300 | 6,1980 | 5,7880 | 5,8900 | 5,8900 | 1.394.800 |
30. Nov. 2023 | 5,8780 | 5,9000 | 5,6540 | 5,8480 | 5,8480 | 1.561.663 |
29. Nov. 2023 | 5,8700 | 6,0260 | 5,7940 | 5,9200 | 5,9200 | 1.459.838 |
28. Nov. 2023 | 6,0900 | 6,1160 | 5,6520 | 5,8480 | 5,8480 | 2.085.264 |
27. Nov. 2023 | 6,8500 | 6,9360 | 6,1260 | 6,2600 | 6,2600 | 1.988.003 |
24. Nov. 2023 | 6,9120 | 7,0360 | 6,7800 | 6,9660 | 6,9660 | 1.245.672 |
23. Nov. 2023 | 7,2860 | 7,2860 | 6,9160 | 6,9960 | 6,9960 | 1.298.256 |
22. Nov. 2023 | 6,9200 | 7,3200 | 6,9200 | 7,3200 | 7,3200 | 1.788.657 |
21. Nov. 2023 | 7,0020 | 7,1980 | 6,8420 | 6,9180 | 6,9180 | 1.567.975 |
20. Nov. 2023 | 6,6220 | 6,9800 | 6,6220 | 6,9780 | 6,9780 | 1.463.358 |
17. Nov. 2023 | 6,4920 | 6,8980 | 6,4800 | 6,6560 | 6,6560 | 1.776.544 |
16. Nov. 2023 | 6,5060 | 6,5940 | 6,4320 | 6,5000 | 6,5000 | 814.698 |
15. Nov. 2023 | 6,5560 | 6,7060 | 6,4280 | 6,5600 | 6,5600 | 1.103.225 |
14. Nov. 2023 | 6,2100 | 6,5800 | 6,0680 | 6,5100 | 6,5100 | 1.801.711 |
13. Nov. 2023 | 6,4760 | 6,5000 | 6,2320 | 6,2500 | 6,2500 | 1.024.411 |
10. Nov. 2023 | 6,4780 | 6,5720 | 6,3880 | 6,5080 | 6,5080 | 776.609 |
09. Nov. 2023 | 6,6800 | 6,8020 | 6,6040 | 6,6440 | 6,6440 | 1.120.072 |
08. Nov. 2023 | 6,4680 | 6,8360 | 6,3120 | 6,6240 | 6,6240 | 1.557.233 |
07. Nov. 2023 | 6,3000 | 6,6500 | 6,2880 | 6,5760 | 6,5760 | 885.910 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...