Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Juni 2024 | 1,6000 | 1,6000 | 1,4800 | 1,4900 | 1,4900 | 190.100 |
24. Juni 2024 | 1,5700 | 1,6000 | 1,5300 | 1,5600 | 1,5600 | 49.100 |
21. Juni 2024 | 1,5600 | 1,5800 | 1,5100 | 1,5600 | 1,5600 | 176.100 |
20. Juni 2024 | 1,5950 | 1,6020 | 1,5500 | 1,5770 | 1,5770 | 137.000 |
18. Juni 2024 | 1,6000 | 1,6300 | 1,5800 | 1,5940 | 1,5940 | 55.900 |
17. Juni 2024 | 1,6000 | 1,6250 | 1,5750 | 1,6100 | 1,6100 | 88.500 |
14. Juni 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5950 | 1,5950 | 53.200 |
13. Juni 2024 | 1,5950 | 1,6000 | 1,5700 | 1,5940 | 1,5940 | 63.200 |
12. Juni 2024 | 1,6200 | 1,6400 | 1,5930 | 1,6000 | 1,6000 | 110.100 |
11. Juni 2024 | 1,6300 | 1,6600 | 1,5800 | 1,6050 | 1,6050 | 244.300 |
10. Juni 2024 | 1,6800 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 216.100 |
07. Juni 2024 | 1,7600 | 1,7600 | 1,6400 | 1,6550 | 1,6550 | 312.800 |
06. Juni 2024 | 1,7500 | 1,7900 | 1,7100 | 1,7630 | 1,7630 | 171.400 |
05. Juni 2024 | 1,7300 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 116.800 |
04. Juni 2024 | 1,7700 | 1,8000 | 1,7000 | 1,7300 | 1,7300 | 374.300 |
03. Juni 2024 | 2,0000 | 2,0000 | 1,7500 | 1,8100 | 1,8100 | 450.700 |
31. Mai 2024 | 1,8900 | 1,9700 | 1,8400 | 1,9000 | 1,9000 | 360.700 |
30. Mai 2024 | 1,8000 | 1,9700 | 1,7900 | 1,8950 | 1,8950 | 411.400 |
29. Mai 2024 | 1,7500 | 1,8900 | 1,6600 | 1,8300 | 1,8300 | 743.000 |
28. Mai 2024 | 1,6500 | 1,6620 | 1,6050 | 1,6300 | 1,6300 | 204.500 |
24. Mai 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6420 | 1,6420 | 198.900 |
23. Mai 2024 | 1,7300 | 1,7700 | 1,6080 | 1,6300 | 1,6300 | 277.400 |
22. Mai 2024 | 1,9000 | 1,9000 | 1,6900 | 1,7300 | 1,7300 | 280.400 |
21. Mai 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8700 | 1,8700 | 234.400 |
20. Mai 2024 | 1,7500 | 1,8600 | 1,7030 | 1,8550 | 1,8550 | 316.600 |
17. Mai 2024 | 1,7400 | 1,7400 | 1,6560 | 1,7200 | 1,7200 | 310.700 |
16. Mai 2024 | 1,5500 | 1,8420 | 1,5400 | 1,6450 | 1,6450 | 574.900 |
15. Mai 2024 | 1,5100 | 1,5300 | 1,4500 | 1,4900 | 1,4900 | 132.200 |
14. Mai 2024 | 1,4800 | 1,5500 | 1,4800 | 1,4960 | 1,4960 | 83.900 |
13. Mai 2024 | 1,5600 | 1,5600 | 1,4800 | 1,5010 | 1,5010 | 131.300 |
10. Mai 2024 | 1,5900 | 1,6200 | 1,5360 | 1,5400 | 1,5400 | 186.400 |
09. Mai 2024 | 1,5630 | 1,6200 | 1,5600 | 1,5900 | 1,5900 | 136.500 |
08. Mai 2024 | 1,6100 | 1,6100 | 1,5430 | 1,5600 | 1,5600 | 125.500 |
07. Mai 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 36.500 |
06. Mai 2024 | 1,6200 | 1,6900 | 1,6200 | 1,6580 | 1,6580 | 112.500 |
03. Mai 2024 | 1,6650 | 1,6650 | 1,6100 | 1,6200 | 1,6200 | 133.700 |
02. Mai 2024 | 1,6700 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 101.100 |
01. Mai 2024 | 1,6800 | 1,7500 | 1,6200 | 1,6760 | 1,6760 | 210.300 |
30. Apr. 2024 | 1,7800 | 1,7800 | 1,6500 | 1,6800 | 1,6800 | 218.100 |
29. Apr. 2024 | 1,6700 | 1,7900 | 1,6700 | 1,7400 | 1,7400 | 328.200 |
26. Apr. 2024 | 1,6530 | 1,6830 | 1,6100 | 1,6500 | 1,6500 | 187.800 |
25. Apr. 2024 | 1,6600 | 1,6730 | 1,6000 | 1,6470 | 1,6470 | 252.700 |
24. Apr. 2024 | 1,6500 | 1,7400 | 1,6300 | 1,6600 | 1,6600 | 403.300 |
23. Apr. 2024 | 1,5840 | 1,6640 | 1,5700 | 1,6500 | 1,6500 | 332.900 |
22. Apr. 2024 | 1,5000 | 1,6500 | 1,5000 | 1,5700 | 1,5700 | 427.400 |
19. Apr. 2024 | 1,5300 | 1,6000 | 1,5200 | 1,5700 | 1,5700 | 275.800 |
18. Apr. 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 47.000 |
17. Apr. 2024 | 1,5300 | 1,5800 | 1,4800 | 1,4800 | 1,4800 | 114.900 |
16. Apr. 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5400 | 1,5400 | 112.600 |
15. Apr. 2024 | 1,6000 | 1,6800 | 1,5700 | 1,6000 | 1,6000 | 198.700 |
12. Apr. 2024 | 1,7400 | 1,8000 | 1,6390 | 1,6750 | 1,6750 | 326.400 |
11. Apr. 2024 | 1,7300 | 1,7300 | 1,6300 | 1,7050 | 1,7050 | 267.400 |
10. Apr. 2024 | 1,6600 | 1,7400 | 1,6500 | 1,7220 | 1,7220 | 58.200 |
09. Apr. 2024 | 1,8000 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 82.200 |
08. Apr. 2024 | 1,7000 | 1,7300 | 1,6380 | 1,7300 | 1,7300 | 77.500 |
05. Apr. 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6670 | 1,6670 | 107.200 |
04. Apr. 2024 | 1,8100 | 1,8100 | 1,6400 | 1,6780 | 1,6780 | 205.000 |
03. Apr. 2024 | 1,8000 | 1,8350 | 1,6800 | 1,8100 | 1,8100 | 736.200 |
02. Apr. 2024 | 1,6000 | 1,6600 | 1,5900 | 1,6420 | 1,6420 | 220.900 |
01. Apr. 2024 | 1,5200 | 1,5500 | 1,4710 | 1,5500 | 1,5500 | 59.300 |
28. März 2024 | 1,4200 | 1,5080 | 1,3600 | 1,4580 | 1,4580 | 317.500 |
27. März 2024 | 1,3740 | 1,4100 | 1,3600 | 1,4060 | 1,4060 | 105.100 |
26. März 2024 | 1,4100 | 1,4100 | 1,3500 | 1,3720 | 1,3720 | 93.200 |
25. März 2024 | 1,3600 | 1,4400 | 1,3500 | 1,4000 | 1,4000 | 197.200 |
22. März 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 57.700 |
21. März 2024 | 1,4300 | 1,4500 | 1,3500 | 1,3930 | 1,3930 | 76.000 |
20. März 2024 | 1,3750 | 1,4400 | 1,3500 | 1,4050 | 1,4050 | 114.800 |
19. März 2024 | 1,3950 | 1,4130 | 1,3400 | 1,3400 | 1,3400 | 64.300 |
18. März 2024 | 1,3750 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 109.300 |
15. März 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 112.400 |
14. März 2024 | 1,4200 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 52.800 |
13. März 2024 | 1,3700 | 1,4450 | 1,3600 | 1,4020 | 1,4020 | 220.300 |
12. März 2024 | 1,3700 | 1,4000 | 1,3250 | 1,3700 | 1,3700 | 155.400 |
11. März 2024 | 1,4850 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 166.200 |
08. März 2024 | 1,5200 | 1,5450 | 1,4500 | 1,4720 | 1,4720 | 189.200 |
07. März 2024 | 1,3300 | 1,4900 | 1,3300 | 1,4900 | 1,4900 | 147.100 |
06. März 2024 | 1,3100 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 404.900 |
05. März 2024 | 1,3400 | 1,3400 | 1,2700 | 1,3180 | 1,3180 | 114.200 |
04. März 2024 | 1,2970 | 1,3300 | 1,2760 | 1,3220 | 1,3220 | 143.700 |
01. März 2024 | 1,3000 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 58.500 |
29. Feb. 2024 | 1,2500 | 1,2950 | 1,2500 | 1,2830 | 1,2830 | 72.200 |
28. Feb. 2024 | 1,3250 | 1,3250 | 1,2500 | 1,2600 | 1,2600 | 150.200 |
27. Feb. 2024 | 1,2900 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 47.200 |
26. Feb. 2024 | 1,3500 | 1,3600 | 1,2700 | 1,3300 | 1,3300 | 43.400 |
23. Feb. 2024 | 1,2800 | 1,3450 | 1,2500 | 1,3300 | 1,3300 | 50.500 |
22. Feb. 2024 | 1,3500 | 1,3500 | 1,2870 | 1,3000 | 1,3000 | 64.900 |
21. Feb. 2024 | 1,4000 | 1,4570 | 1,3180 | 1,3500 | 1,3500 | 74.700 |
20. Feb. 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 133.800 |
16. Feb. 2024 | 1,2750 | 1,3950 | 1,2700 | 1,3850 | 1,3850 | 94.100 |
15. Feb. 2024 | 1,2600 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 72.500 |
14. Feb. 2024 | 1,2830 | 1,2870 | 1,2100 | 1,2400 | 1,2400 | 99.800 |
13. Feb. 2024 | 1,4100 | 1,4100 | 1,2700 | 1,2900 | 1,2900 | 112.200 |
12. Feb. 2024 | 1,3100 | 1,3800 | 1,3000 | 1,3600 | 1,3600 | 63.200 |
09. Feb. 2024 | 1,3700 | 1,3700 | 1,2940 | 1,3200 | 1,3200 | 180.600 |
08. Feb. 2024 | 1,4330 | 1,4600 | 1,3580 | 1,3800 | 1,3800 | 179.800 |
07. Feb. 2024 | 1,4500 | 1,4500 | 1,3870 | 1,4150 | 1,4150 | 135.800 |
06. Feb. 2024 | 1,4500 | 1,4720 | 1,4300 | 1,4400 | 1,4400 | 52.300 |
05. Feb. 2024 | 1,5100 | 1,5500 | 1,4500 | 1,4500 | 1,4500 | 216.400 |
02. Feb. 2024 | 1,5300 | 1,5500 | 1,5000 | 1,5390 | 1,5390 | 75.700 |
01. Feb. 2024 | 1,5600 | 1,5610 | 1,5100 | 1,5600 | 1,5600 | 44.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...