Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Mai 2024 | 1,5000 | 1,5600 | 1,4900 | 1,5195 | 1,5195 | 3.869.726 |
03. Mai 2024 | - | - | - | - | - | - |
02. Mai 2024 | 1,7600 | 1,7650 | 1,6900 | 1,7300 | 1,7300 | 7.899.400 |
01. Mai 2024 | 1,6500 | 1,8200 | 1,6500 | 1,7200 | 1,7200 | 5.195.600 |
30. Apr. 2024 | 1,7000 | 1,7600 | 1,6500 | 1,6600 | 1,6600 | 3.896.400 |
29. Apr. 2024 | 1,8300 | 1,8700 | 1,7000 | 1,7500 | 1,7500 | 5.914.700 |
26. Apr. 2024 | 1,6900 | 1,8000 | 1,6800 | 1,8000 | 1,8000 | 3.620.300 |
25. Apr. 2024 | 1,6400 | 1,7000 | 1,6100 | 1,6600 | 1,6600 | 2.621.900 |
24. Apr. 2024 | 1,7900 | 1,8200 | 1,6500 | 1,6900 | 1,6900 | 6.913.900 |
23. Apr. 2024 | 1,6800 | 1,7500 | 1,6300 | 1,7100 | 1,7100 | 7.038.300 |
22. Apr. 2024 | 1,4900 | 1,6000 | 1,4700 | 1,5600 | 1,5600 | 4.464.700 |
19. Apr. 2024 | 1,5200 | 1,5450 | 1,4400 | 1,4500 | 1,4500 | 4.212.600 |
18. Apr. 2024 | 1,5800 | 1,6000 | 1,5200 | 1,5300 | 1,5300 | 2.201.600 |
17. Apr. 2024 | 1,6200 | 1,6700 | 1,5500 | 1,5600 | 1,5600 | 4.632.700 |
16. Apr. 2024 | 1,5500 | 1,6400 | 1,5500 | 1,6000 | 1,6000 | 3.177.000 |
15. Apr. 2024 | 1,7300 | 1,7400 | 1,5500 | 1,5800 | 1,5800 | 6.636.900 |
12. Apr. 2024 | 1,7600 | 1,7700 | 1,6800 | 1,7500 | 1,7500 | 4.972.100 |
11. Apr. 2024 | 1,8000 | 1,8050 | 1,7500 | 1,7600 | 1,7600 | 3.734.700 |
10. Apr. 2024 | 1,8000 | 1,8400 | 1,7600 | 1,7800 | 1,7800 | 4.722.700 |
09. Apr. 2024 | 1,9200 | 1,9400 | 1,8400 | 1,8500 | 1,8500 | 3.791.700 |
08. Apr. 2024 | 1,9800 | 1,9900 | 1,8700 | 1,9000 | 1,9000 | 5.616.400 |
05. Apr. 2024 | 1,9500 | 2,0100 | 1,9100 | 1,9500 | 1,9500 | 3.710.900 |
04. Apr. 2024 | 2,0100 | 2,0700 | 1,9200 | 1,9300 | 1,9300 | 6.569.900 |
03. Apr. 2024 | 1,8300 | 1,9700 | 1,8200 | 1,9700 | 1,9700 | 5.433.000 |
02. Apr. 2024 | 1,8900 | 1,9000 | 1,8300 | 1,8600 | 1,8600 | 7.198.300 |
01. Apr. 2024 | 2,0400 | 2,0500 | 1,9300 | 1,9600 | 1,9600 | 7.168.800 |
28. März 2024 | 2,1200 | 2,2000 | 2,0350 | 2,0500 | 2,0500 | 6.682.000 |
27. März 2024 | 2,1000 | 2,1800 | 2,0100 | 2,1500 | 2,1500 | 14.418.600 |
26. März 2024 | 2,2200 | 2,2300 | 2,0800 | 2,0900 | 2,0900 | 8.677.100 |
25. März 2024 | 2,0000 | 2,1800 | 1,9600 | 2,1700 | 2,1700 | 12.320.600 |
22. März 2024 | 2,0500 | 2,0600 | 1,9500 | 2,0000 | 2,0000 | 9.182.100 |
21. März 2024 | 2,1800 | 2,2200 | 2,0350 | 2,0700 | 2,0700 | 9.744.200 |
20. März 2024 | 2,1500 | 2,2000 | 2,0700 | 2,1500 | 2,1500 | 11.729.700 |
19. März 2024 | 2,0500 | 2,2600 | 2,0100 | 2,2000 | 2,2000 | 14.311.500 |
18. März 2024 | 2,4500 | 2,4900 | 2,1900 | 2,2100 | 2,2100 | 19.694.700 |
15. März 2024 | 2,3900 | 2,5600 | 2,3600 | 2,4400 | 2,4400 | 22.804.700 |
14. März 2024 | 2,8900 | 2,8900 | 2,3600 | 2,4400 | 2,4400 | 53.874.400 |
13. März 2024 | 2,6000 | 2,6800 | 2,4000 | 2,4600 | 2,4600 | 41.114.400 |
12. März 2024 | 2,4400 | 2,4600 | 2,2800 | 2,3300 | 2,3300 | 19.024.900 |
11. März 2024 | 2,5700 | 2,6200 | 2,4000 | 2,4200 | 2,4200 | 16.788.700 |
08. März 2024 | 2,8100 | 2,9500 | 2,5200 | 2,5700 | 2,5700 | 39.587.800 |
07. März 2024 | 3,8600 | 3,9400 | 3,5700 | 3,7600 | 3,7600 | 28.669.500 |
06. März 2024 | 4,0600 | 4,2690 | 3,7500 | 3,8200 | 3,8200 | 24.431.600 |
05. März 2024 | 4,5700 | 4,6300 | 3,5400 | 3,7500 | 3,7500 | 37.653.200 |
04. März 2024 | 4,1000 | 4,7950 | 4,0200 | 4,3300 | 4,3300 | 67.504.100 |
01. März 2024 | 3,3800 | 4,1800 | 3,1400 | 3,4600 | 3,4600 | 45.956.300 |
29. Feb. 2024 | 3,3200 | 3,5500 | 3,1500 | 3,3600 | 3,3600 | 18.683.400 |
28. Feb. 2024 | 3,6700 | 3,7500 | 3,0500 | 3,1400 | 3,1400 | 28.385.900 |
27. Feb. 2024 | 2,7200 | 3,4700 | 2,6400 | 3,4400 | 3,4400 | 48.832.300 |
26. Feb. 2024 | 1,9500 | 2,4950 | 1,9200 | 2,4900 | 2,4900 | 15.269.800 |
23. Feb. 2024 | 2,0700 | 2,0700 | 1,9200 | 1,9500 | 1,9500 | 3.410.200 |
22. Feb. 2024 | 2,0800 | 2,2000 | 2,0500 | 2,0600 | 2,0600 | 4.397.200 |
21. Feb. 2024 | 2,0700 | 2,0750 | 1,9000 | 1,9300 | 1,9300 | 4.486.300 |
20. Feb. 2024 | 2,1700 | 2,2600 | 2,0400 | 2,1300 | 2,1300 | 6.310.700 |
16. Feb. 2024 | 2,2600 | 2,2700 | 2,0800 | 2,2100 | 2,2100 | 7.805.700 |
15. Feb. 2024 | 2,1300 | 2,3300 | 1,9400 | 2,2500 | 2,2500 | 13.601.300 |
14. Feb. 2024 | 1,8700 | 1,9300 | 1,8300 | 1,9100 | 1,9100 | 2.142.000 |
13. Feb. 2024 | 1,8100 | 1,8800 | 1,7400 | 1,8000 | 1,8000 | 2.468.000 |
12. Feb. 2024 | 1,8600 | 2,0200 | 1,8500 | 1,9600 | 1,9600 | 4.244.900 |
09. Feb. 2024 | 1,7300 | 1,9100 | 1,7300 | 1,8500 | 1,8500 | 3.897.700 |
08. Feb. 2024 | 1,6500 | 1,7500 | 1,6200 | 1,7200 | 1,7200 | 1.925.700 |
07. Feb. 2024 | 1,7100 | 1,7200 | 1,6500 | 1,6600 | 1,6600 | 1.402.800 |
06. Feb. 2024 | 1,6000 | 1,7600 | 1,5800 | 1,7400 | 1,7400 | 2.286.700 |
05. Feb. 2024 | 1,6600 | 1,6900 | 1,5700 | 1,5800 | 1,5800 | 1.555.100 |
02. Feb. 2024 | 1,6300 | 1,6500 | 1,5700 | 1,6300 | 1,6300 | 1.306.700 |
01. Feb. 2024 | 1,6500 | 1,6900 | 1,5800 | 1,6500 | 1,6500 | 1.583.100 |
31. Jan. 2024 | 1,7000 | 1,7310 | 1,6200 | 1,6200 | 1,6200 | 1.824.400 |
30. Jan. 2024 | 1,7900 | 1,8000 | 1,7000 | 1,7100 | 1,7100 | 1.554.500 |
29. Jan. 2024 | 1,8200 | 1,8500 | 1,7100 | 1,8300 | 1,8300 | 1.759.500 |
26. Jan. 2024 | 1,7900 | 1,8800 | 1,7900 | 1,8100 | 1,8100 | 1.365.700 |
25. Jan. 2024 | 1,8800 | 1,8800 | 1,7600 | 1,8100 | 1,8100 | 1.228.800 |
24. Jan. 2024 | 1,9600 | 1,9800 | 1,8400 | 1,8500 | 1,8500 | 1.841.800 |
23. Jan. 2024 | 1,9600 | 1,9800 | 1,8600 | 1,9400 | 1,9400 | 2.382.700 |
22. Jan. 2024 | 1,8100 | 1,9500 | 1,8050 | 1,9500 | 1,9500 | 3.379.500 |
19. Jan. 2024 | 1,6900 | 1,7700 | 1,6200 | 1,7700 | 1,7700 | 2.572.500 |
18. Jan. 2024 | 1,8200 | 1,8300 | 1,6500 | 1,6600 | 1,6600 | 2.594.600 |
17. Jan. 2024 | 1,8300 | 1,8550 | 1,7100 | 1,7800 | 1,7800 | 2.908.500 |
16. Jan. 2024 | 1,9700 | 1,9900 | 1,8400 | 1,8500 | 1,8500 | 2.324.900 |
12. Jan. 2024 | 2,0000 | 2,0300 | 1,9550 | 2,0000 | 2,0000 | 1.497.300 |
11. Jan. 2024 | 2,0500 | 2,0500 | 1,8500 | 1,9900 | 1,9900 | 3.703.700 |
10. Jan. 2024 | 2,0700 | 2,1900 | 2,0300 | 2,0600 | 2,0600 | 3.497.300 |
09. Jan. 2024 | 2,2200 | 2,2400 | 2,0400 | 2,0400 | 2,0400 | 2.937.500 |
08. Jan. 2024 | 1,9900 | 2,2200 | 1,9650 | 2,1900 | 2,1900 | 4.803.500 |
05. Jan. 2024 | 1,9900 | 2,0200 | 1,9050 | 1,9400 | 1,9400 | 1.636.000 |
04. Jan. 2024 | 1,9200 | 2,0100 | 1,8800 | 1,9900 | 1,9900 | 2.324.200 |
03. Jan. 2024 | 1,9500 | 1,9500 | 1,8500 | 1,8800 | 1,8800 | 2.730.500 |
02. Jan. 2024 | 2,0700 | 2,1300 | 1,9700 | 2,0000 | 2,0000 | 4.723.600 |
29. Dez. 2023 | 2,3300 | 2,3300 | 2,1100 | 2,1400 | 2,1400 | 3.970.200 |
28. Dez. 2023 | 2,1300 | 2,3500 | 2,1250 | 2,3300 | 2,3300 | 6.152.700 |
27. Dez. 2023 | 2,0200 | 2,1900 | 1,9700 | 2,1100 | 2,1100 | 4.900.100 |
26. Dez. 2023 | 1,8700 | 1,9900 | 1,8650 | 1,9700 | 1,9700 | 2.676.400 |
22. Dez. 2023 | 1,7800 | 1,9200 | 1,7450 | 1,8500 | 1,8500 | 3.287.400 |
21. Dez. 2023 | 1,7400 | 1,7470 | 1,6700 | 1,7400 | 1,7400 | 1.015.800 |
20. Dez. 2023 | 1,7700 | 1,8200 | 1,6600 | 1,6700 | 1,6700 | 1.838.600 |
19. Dez. 2023 | 1,7800 | 1,8700 | 1,7200 | 1,7800 | 1,7800 | 2.195.300 |
18. Dez. 2023 | 1,8900 | 1,9500 | 1,7700 | 1,7800 | 1,7800 | 2.192.300 |
15. Dez. 2023 | 1,8900 | 1,9700 | 1,8800 | 1,9200 | 1,9200 | 2.700.600 |
14. Dez. 2023 | 1,8900 | 1,9400 | 1,8400 | 1,8800 | 1,8800 | 2.754.600 |
13. Dez. 2023 | 1,7000 | 1,8400 | 1,6700 | 1,8400 | 1,8400 | 2.184.900 |
12. Dez. 2023 | 1,8000 | 1,8000 | 1,6510 | 1,6700 | 1,6700 | 1.618.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...