Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Mai 2024 | 1,9850 | 2,1110 | 1,9850 | 2,0900 | 2,0900 | 12.500 |
17. Mai 2024 | 2,0150 | 2,1000 | 1,9500 | 1,9900 | 1,9900 | 35.900 |
16. Mai 2024 | 1,9600 | 1,9900 | 1,9200 | 1,9800 | 1,9800 | 43.600 |
15. Mai 2024 | 1,9650 | 1,9650 | 1,9300 | 1,9400 | 1,9400 | 5.700 |
14. Mai 2024 | 1,9400 | 2,0000 | 1,9400 | 1,9700 | 1,9700 | 4.200 |
13. Mai 2024 | 2,0600 | 2,0700 | 1,8500 | 1,9700 | 1,9700 | 36.900 |
10. Mai 2024 | 2,0900 | 2,0900 | 2,0800 | 2,0800 | 2,0800 | 6.800 |
09. Mai 2024 | 2,0730 | 2,1000 | 2,0600 | 2,0700 | 2,0700 | 9.000 |
08. Mai 2024 | 2,1100 | 2,1100 | 2,0700 | 2,0750 | 2,0750 | 17.000 |
07. Mai 2024 | 2,0850 | 2,1300 | 2,0850 | 2,1200 | 2,1200 | 6.300 |
06. Mai 2024 | 2,0500 | 2,1300 | 2,0500 | 2,0800 | 2,0800 | 9.600 |
03. Mai 2024 | 2,0900 | 2,1300 | 2,0900 | 2,1300 | 2,1300 | 1.500 |
02. Mai 2024 | 2,0900 | 2,1300 | 2,0900 | 2,1300 | 2,1300 | 8.600 |
01. Mai 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1100 | 2,1100 | 1.000 |
30. Apr. 2024 | 2,1000 | 2,1300 | 2,0900 | 2,1100 | 2,1100 | 14.200 |
29. Apr. 2024 | 2,0950 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 9.800 |
26. Apr. 2024 | 2,1000 | 2,1300 | 2,0900 | 2,1100 | 2,1100 | 4.600 |
25. Apr. 2024 | 2,1100 | 2,1200 | 2,0900 | 2,0900 | 2,0900 | 4.900 |
24. Apr. 2024 | 2,1000 | 2,1200 | 2,0910 | 2,1200 | 2,1200 | 3.200 |
23. Apr. 2024 | 2,1200 | 2,1200 | 2,0900 | 2,0900 | 2,0900 | 6.500 |
22. Apr. 2024 | 2,1300 | 2,1300 | 2,0800 | 2,1300 | 2,1300 | 8.300 |
19. Apr. 2024 | 2,0900 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 8.100 |
18. Apr. 2024 | 2,1400 | 2,1400 | 2,0800 | 2,0800 | 2,0800 | 2.600 |
17. Apr. 2024 | 2,1000 | 2,1510 | 2,0800 | 2,0810 | 2,0810 | 5.100 |
16. Apr. 2024 | 2,0700 | 2,1400 | 2,0500 | 2,0500 | 2,0500 | 13.000 |
15. Apr. 2024 | 2,0700 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 6.000 |
12. Apr. 2024 | 2,0900 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 2.200 |
11. Apr. 2024 | 2,1000 | 2,1600 | 2,0700 | 2,1100 | 2,1100 | 17.100 |
10. Apr. 2024 | 2,2200 | 2,2800 | 2,1000 | 2,1700 | 2,1700 | 19.200 |
09. Apr. 2024 | 2,2300 | 2,3000 | 2,2000 | 2,2900 | 2,2900 | 16.000 |
08. Apr. 2024 | 2,2000 | 2,2980 | 2,2000 | 2,2800 | 2,2800 | 26.200 |
05. Apr. 2024 | 2,1850 | 2,1900 | 2,1850 | 2,1900 | 2,1900 | 1.600 |
04. Apr. 2024 | 2,1600 | 2,1600 | 2,1360 | 2,1500 | 2,1500 | 4.100 |
03. Apr. 2024 | 2,1900 | 2,2500 | 2,1300 | 2,1300 | 2,1300 | 4.100 |
02. Apr. 2024 | 2,0730 | 2,2500 | 2,0730 | 2,1900 | 2,1900 | 11.000 |
01. Apr. 2024 | 2,1700 | 2,1700 | 2,0700 | 2,1190 | 2,1190 | 23.000 |
28. März 2024 | 2,3300 | 2,3300 | 2,0700 | 2,2000 | 2,2000 | 25.300 |
27. März 2024 | 2,3200 | 2,3800 | 2,2500 | 2,3000 | 2,3000 | 11.200 |
26. März 2024 | 2,2580 | 2,3000 | 2,2500 | 2,2710 | 2,2710 | 2.100 |
25. März 2024 | 2,2100 | 2,3000 | 2,2100 | 2,3000 | 2,3000 | 1.600 |
22. März 2024 | 2,2780 | 2,3000 | 2,2700 | 2,3000 | 2,3000 | 5.300 |
21. März 2024 | 2,1600 | 2,2800 | 2,1600 | 2,2800 | 2,2800 | 3.500 |
20. März 2024 | 2,2330 | 2,3000 | 2,1800 | 2,3000 | 2,3000 | 12.500 |
19. März 2024 | 2,2100 | 2,2300 | 2,1900 | 2,2300 | 2,2300 | 1.600 |
18. März 2024 | 2,0800 | 2,2400 | 2,0800 | 2,2400 | 2,2400 | 13.700 |
15. März 2024 | 2,0900 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 1.100 |
14. März 2024 | 2,0800 | 2,1200 | 2,0600 | 2,0900 | 2,0900 | 10.600 |
13. März 2024 | 2,1300 | 2,1300 | 2,1000 | 2,1290 | 2,1290 | 4.300 |
12. März 2024 | 2,0900 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 13.700 |
11. März 2024 | 2,0700 | 2,1450 | 2,0500 | 2,1200 | 2,1200 | 21.400 |
08. März 2024 | 2,0600 | 2,1450 | 2,0300 | 2,1330 | 2,1330 | 18.300 |
07. März 2024 | 2,0600 | 2,1400 | 2,0600 | 2,1000 | 2,1000 | 5.900 |
06. März 2024 | 2,0700 | 2,1600 | 2,0500 | 2,0800 | 2,0800 | 26.800 |
05. März 2024 | 2,0780 | 2,0780 | 2,0700 | 2,0700 | 2,0700 | 1.500 |
04. März 2024 | 2,0700 | 2,1470 | 2,0700 | 2,0700 | 2,0700 | 13.300 |
01. März 2024 | 2,0500 | 2,1600 | 2,0500 | 2,0800 | 2,0800 | 10.100 |
29. Feb. 2024 | 2,0400 | 2,2400 | 2,0400 | 2,1100 | 2,1100 | 14.400 |
28. Feb. 2024 | 2,2100 | 2,2800 | 1,9900 | 2,1600 | 2,1600 | 49.500 |
27. Feb. 2024 | 2,2300 | 2,2850 | 2,2300 | 2,2400 | 2,2400 | 21.000 |
26. Feb. 2024 | 2,2600 | 2,3000 | 2,1900 | 2,3000 | 2,3000 | 3.900 |
23. Feb. 2024 | 2,2100 | 2,2400 | 2,2050 | 2,2400 | 2,2400 | 1.500 |
22. Feb. 2024 | 2,0900 | 2,2640 | 2,0900 | 2,2600 | 2,2600 | 16.700 |
21. Feb. 2024 | 2,0700 | 2,1240 | 2,0700 | 2,1200 | 2,1200 | 29.100 |
20. Feb. 2024 | 2,2100 | 2,2100 | 2,0700 | 2,0900 | 2,0900 | 11.400 |
16. Feb. 2024 | 2,2100 | 2,2200 | 2,0900 | 2,2200 | 2,2200 | 10.000 |
15. Feb. 2024 | 2,2520 | 2,2800 | 2,1950 | 2,1950 | 2,1950 | 8.100 |
14. Feb. 2024 | 2,2550 | 2,2900 | 2,2400 | 2,2600 | 2,2600 | 3.100 |
13. Feb. 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 1.700 |
12. Feb. 2024 | 2,2000 | 2,2900 | 2,2000 | 2,2550 | 2,2550 | 19.200 |
09. Feb. 2024 | 2,2000 | 2,2350 | 2,2000 | 2,2100 | 2,2100 | 3.700 |
08. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 500 |
07. Feb. 2024 | 2,2650 | 2,2700 | 2,2000 | 2,2550 | 2,2550 | 5.500 |
06. Feb. 2024 | 2,1600 | 2,2700 | 2,1600 | 2,2700 | 2,2700 | 9.500 |
05. Feb. 2024 | 2,1700 | 2,2000 | 2,1300 | 2,1400 | 2,1400 | 23.100 |
02. Feb. 2024 | 2,2700 | 2,2900 | 2,2700 | 2,2700 | 2,2700 | 8.000 |
01. Feb. 2024 | 2,4500 | 2,4570 | 2,2300 | 2,2790 | 2,2790 | 25.800 |
31. Jan. 2024 | 2,3000 | 2,3550 | 2,3000 | 2,3200 | 2,3200 | 4.600 |
30. Jan. 2024 | 2,3350 | 2,3500 | 2,3200 | 2,3200 | 2,3200 | 6.600 |
29. Jan. 2024 | 2,3800 | 2,4360 | 2,2410 | 2,3440 | 2,3440 | 63.600 |
26. Jan. 2024 | 2,4000 | 2,4650 | 2,4000 | 2,4100 | 2,4100 | 7.100 |
25. Jan. 2024 | 2,4200 | 2,4600 | 2,4100 | 2,4600 | 2,4600 | 4.800 |
24. Jan. 2024 | 2,4500 | 2,5000 | 2,4000 | 2,4550 | 2,4550 | 6.900 |
23. Jan. 2024 | 2,4800 | 2,5300 | 2,4270 | 2,4270 | 2,4270 | 15.200 |
22. Jan. 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4400 | 2,4400 | 12.400 |
19. Jan. 2024 | 2,3900 | 2,4870 | 2,3900 | 2,4600 | 2,4600 | 15.900 |
18. Jan. 2024 | 2,4300 | 2,4900 | 2,4300 | 2,4600 | 2,4600 | 8.700 |
17. Jan. 2024 | 2,5000 | 2,5200 | 2,4400 | 2,4800 | 2,4800 | 10.900 |
16. Jan. 2024 | 2,5300 | 2,6040 | 2,5000 | 2,5500 | 2,5500 | 22.200 |
12. Jan. 2024 | 2,5150 | 2,5700 | 2,5000 | 2,5300 | 2,5300 | 31.400 |
11. Jan. 2024 | 2,4900 | 2,5300 | 2,4900 | 2,5200 | 2,5200 | 2.500 |
10. Jan. 2024 | 2,4600 | 2,5200 | 2,4100 | 2,4900 | 2,4900 | 14.100 |
09. Jan. 2024 | 2,3600 | 2,4900 | 2,3600 | 2,4500 | 2,4500 | 26.500 |
08. Jan. 2024 | 2,3300 | 2,4000 | 2,3300 | 2,4000 | 2,4000 | 15.600 |
05. Jan. 2024 | 2,3300 | 2,5300 | 2,3300 | 2,3700 | 2,3700 | 38.100 |
04. Jan. 2024 | 2,4900 | 2,4900 | 2,0100 | 2,3950 | 2,3950 | 73.900 |
03. Jan. 2024 | 2,4300 | 2,4700 | 2,4300 | 2,4600 | 2,4600 | 41.200 |
02. Jan. 2024 | 2,5300 | 2,5450 | 2,4000 | 2,4600 | 2,4600 | 12.700 |
29. Dez. 2023 | 2,5500 | 2,6000 | 2,5500 | 2,5520 | 2,5520 | 18.000 |
28. Dez. 2023 | 2,5620 | 2,6000 | 2,5400 | 2,5600 | 2,5600 | 35.000 |
27. Dez. 2023 | 2,5400 | 2,5680 | 2,5400 | 2,5400 | 2,5400 | 6.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...