Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,7800 | 2,8900 | 2,6500 | 2,8900 | 2,8900 | 6.949.100 |
01. Mai 2024 | 2,5000 | 2,7400 | 2,5000 | 2,6000 | 2,6000 | 5.332.600 |
30. Apr. 2024 | 2,5000 | 2,5600 | 2,4200 | 2,5300 | 2,5300 | 3.958.700 |
29. Apr. 2024 | 2,4400 | 2,5400 | 2,4310 | 2,5200 | 2,5200 | 3.002.100 |
26. Apr. 2024 | 2,3400 | 2,4600 | 2,3200 | 2,4200 | 2,4200 | 3.465.000 |
25. Apr. 2024 | 2,3000 | 2,3200 | 2,2300 | 2,3100 | 2,3100 | 2.631.700 |
24. Apr. 2024 | 2,4200 | 2,4400 | 2,3000 | 2,3300 | 2,3300 | 3.048.300 |
23. Apr. 2024 | 2,3000 | 2,4600 | 2,2700 | 2,3500 | 2,3500 | 3.335.000 |
22. Apr. 2024 | 2,3200 | 2,3300 | 2,1800 | 2,3000 | 2,3000 | 3.509.300 |
19. Apr. 2024 | 2,3500 | 2,3800 | 2,2800 | 2,2900 | 2,2900 | 2.670.100 |
18. Apr. 2024 | 2,4000 | 2,4900 | 2,3300 | 2,3600 | 2,3600 | 2.768.700 |
17. Apr. 2024 | 2,4100 | 2,4650 | 2,3500 | 2,3800 | 2,3800 | 2.861.800 |
16. Apr. 2024 | 2,3300 | 2,4000 | 2,2400 | 2,3700 | 2,3700 | 3.553.400 |
15. Apr. 2024 | 2,4900 | 2,4900 | 2,2700 | 2,2900 | 2,2900 | 5.295.900 |
12. Apr. 2024 | 2,5700 | 2,5890 | 2,4700 | 2,4800 | 2,4800 | 2.785.600 |
11. Apr. 2024 | 2,5600 | 2,6200 | 2,4950 | 2,5700 | 2,5700 | 2.640.700 |
10. Apr. 2024 | 2,5200 | 2,5950 | 2,4900 | 2,5300 | 2,5300 | 4.212.200 |
09. Apr. 2024 | 2,6900 | 2,7400 | 2,6050 | 2,6500 | 2,6500 | 3.983.300 |
08. Apr. 2024 | 2,7100 | 2,8000 | 2,6600 | 2,6700 | 2,6700 | 3.137.300 |
05. Apr. 2024 | 2,7500 | 2,7600 | 2,6750 | 2,7000 | 2,7000 | 3.432.500 |
04. Apr. 2024 | 2,8900 | 2,9600 | 2,7500 | 2,7700 | 2,7700 | 4.881.300 |
03. Apr. 2024 | 2,7900 | 2,8700 | 2,7300 | 2,8300 | 2,8300 | 3.873.500 |
02. Apr. 2024 | 2,8700 | 2,8800 | 2,7600 | 2,8100 | 2,8100 | 2.986.500 |
01. Apr. 2024 | 3,0200 | 3,0400 | 2,8800 | 2,9800 | 2,9800 | 4.551.800 |
28. März 2024 | 3,0000 | 3,1400 | 2,9100 | 3,0100 | 3,0100 | 9.117.500 |
27. März 2024 | 2,6400 | 2,9900 | 2,6050 | 2,9800 | 2,9800 | 10.886.600 |
26. März 2024 | 2,5900 | 2,6900 | 2,5500 | 2,6000 | 2,6000 | 5.685.900 |
25. März 2024 | 2,4300 | 2,5300 | 2,4000 | 2,5200 | 2,5200 | 9.029.600 |
22. März 2024 | 2,6100 | 2,6100 | 2,3800 | 2,3900 | 2,3900 | 9.324.400 |
21. März 2024 | 2,7400 | 2,7800 | 2,5700 | 2,6200 | 2,6200 | 5.855.200 |
20. März 2024 | 2,6000 | 2,7800 | 2,5400 | 2,7000 | 2,7000 | 8.102.600 |
19. März 2024 | 2,6700 | 2,6900 | 2,5300 | 2,5900 | 2,5900 | 9.084.100 |
18. März 2024 | 2,9500 | 2,9500 | 2,7100 | 2,7150 | 2,7150 | 7.264.300 |
15. März 2024 | 3,1700 | 3,2000 | 2,8100 | 2,9200 | 2,9200 | 16.010.300 |
14. März 2024 | 3,3900 | 3,5100 | 3,2500 | 3,4300 | 3,4300 | 16.406.300 |
13. März 2024 | 3,1400 | 3,3800 | 3,0700 | 3,3100 | 3,3100 | 8.802.400 |
12. März 2024 | 3,1300 | 3,2100 | 2,9500 | 3,1400 | 3,1400 | 8.088.000 |
11. März 2024 | 3,2000 | 3,3400 | 3,1000 | 3,1100 | 3,1100 | 8.933.000 |
08. März 2024 | 3,1700 | 3,3460 | 3,1500 | 3,1900 | 3,1900 | 6.969.900 |
07. März 2024 | 3,1200 | 3,1880 | 3,0550 | 3,1100 | 3,1100 | 5.661.900 |
06. März 2024 | 3,0700 | 3,2700 | 3,0000 | 3,1200 | 3,1200 | 8.843.700 |
05. März 2024 | 2,9800 | 3,0650 | 2,9000 | 2,9700 | 2,9700 | 5.661.600 |
04. März 2024 | 3,2600 | 3,2800 | 3,0400 | 3,0400 | 3,0400 | 6.830.900 |
01. März 2024 | 3,2000 | 3,3000 | 3,1000 | 3,2300 | 3,2300 | 5.829.000 |
29. Feb. 2024 | 3,1700 | 3,3800 | 3,0700 | 3,1800 | 3,1800 | 7.580.800 |
28. Feb. 2024 | 3,1200 | 3,1700 | 3,0000 | 3,0700 | 3,0700 | 6.244.000 |
27. Feb. 2024 | 3,1900 | 3,2700 | 3,0900 | 3,1500 | 3,1500 | 6.953.200 |
26. Feb. 2024 | 2,8600 | 3,1700 | 2,8300 | 3,1500 | 3,1500 | 7.881.100 |
23. Feb. 2024 | 2,9000 | 2,9800 | 2,7800 | 2,8900 | 2,8900 | 4.805.700 |
22. Feb. 2024 | 3,0100 | 3,0600 | 2,8350 | 2,9100 | 2,9100 | 7.545.700 |
21. Feb. 2024 | 3,0400 | 3,1600 | 2,9550 | 2,9900 | 2,9900 | 5.568.600 |
20. Feb. 2024 | 3,3100 | 3,3250 | 3,0400 | 3,0900 | 3,0900 | 8.609.900 |
16. Feb. 2024 | 3,3900 | 3,4500 | 3,2400 | 3,3500 | 3,3500 | 8.033.100 |
15. Feb. 2024 | 3,4900 | 3,6200 | 3,1900 | 3,4900 | 3,4900 | 13.995.700 |
14. Feb. 2024 | 3,1600 | 3,5500 | 2,9700 | 3,5400 | 3,5400 | 26.593.300 |
13. Feb. 2024 | 2,7400 | 2,7800 | 2,6400 | 2,6800 | 2,6800 | 5.101.400 |
12. Feb. 2024 | 2,8000 | 3,0400 | 2,7700 | 2,9300 | 2,9300 | 8.523.700 |
09. Feb. 2024 | 2,8200 | 2,8700 | 2,7100 | 2,7900 | 2,7900 | 6.088.600 |
08. Feb. 2024 | 2,5300 | 2,7600 | 2,4750 | 2,7400 | 2,7400 | 5.860.300 |
07. Feb. 2024 | 2,4700 | 2,5600 | 2,4000 | 2,5300 | 2,5300 | 4.011.100 |
06. Feb. 2024 | 2,2900 | 2,4700 | 2,2400 | 2,4500 | 2,4500 | 5.222.200 |
05. Feb. 2024 | 2,3700 | 2,3740 | 2,2200 | 2,2600 | 2,2600 | 5.835.800 |
02. Feb. 2024 | 2,4800 | 2,5000 | 2,3900 | 2,4200 | 2,4200 | 3.796.500 |
01. Feb. 2024 | 2,4600 | 2,5400 | 2,3500 | 2,5300 | 2,5300 | 4.501.500 |
31. Jan. 2024 | 2,5300 | 2,6350 | 2,4000 | 2,4000 | 2,4000 | 5.563.300 |
30. Jan. 2024 | 2,5800 | 2,6200 | 2,5150 | 2,5400 | 2,5400 | 4.067.500 |
29. Jan. 2024 | 2,4600 | 2,6650 | 2,4300 | 2,6500 | 2,6500 | 6.146.400 |
26. Jan. 2024 | 2,4500 | 2,5200 | 2,4400 | 2,4700 | 2,4700 | 2.614.900 |
25. Jan. 2024 | 2,5100 | 2,5490 | 2,3950 | 2,4600 | 2,4600 | 4.193.000 |
24. Jan. 2024 | 2,7200 | 2,7350 | 2,4700 | 2,5300 | 2,5300 | 5.754.300 |
23. Jan. 2024 | 2,6400 | 2,7100 | 2,5500 | 2,6700 | 2,6700 | 6.887.500 |
22. Jan. 2024 | 2,5300 | 2,7000 | 2,4500 | 2,5800 | 2,5800 | 7.389.700 |
19. Jan. 2024 | 2,2600 | 2,5200 | 2,1900 | 2,5000 | 2,5000 | 7.758.400 |
18. Jan. 2024 | 2,4000 | 2,4300 | 2,1800 | 2,2400 | 2,2400 | 9.188.500 |
17. Jan. 2024 | 2,2300 | 2,3400 | 2,1800 | 2,2950 | 2,2950 | 4.634.600 |
16. Jan. 2024 | 2,5000 | 2,5400 | 2,2500 | 2,3200 | 2,3200 | 10.624.900 |
12. Jan. 2024 | 2,6700 | 2,7800 | 2,5400 | 2,5400 | 2,5400 | 6.282.200 |
11. Jan. 2024 | 2,7400 | 2,7700 | 2,6000 | 2,6800 | 2,6800 | 7.403.300 |
10. Jan. 2024 | 2,8800 | 2,9000 | 2,7000 | 2,8400 | 2,8400 | 7.558.200 |
09. Jan. 2024 | 2,9800 | 2,9950 | 2,8450 | 2,8600 | 2,8600 | 8.809.900 |
08. Jan. 2024 | 3,1600 | 3,2400 | 2,9800 | 3,0300 | 3,0300 | 18.333.000 |
05. Jan. 2024 | 2,7500 | 2,9600 | 2,7200 | 2,8200 | 2,8200 | 6.130.800 |
04. Jan. 2024 | 2,9100 | 2,9700 | 2,7800 | 2,8000 | 2,8000 | 8.245.400 |
03. Jan. 2024 | 3,0800 | 3,1000 | 2,8800 | 2,9100 | 2,9100 | 12.770.800 |
02. Jan. 2024 | 3,3500 | 3,4690 | 3,1600 | 3,1700 | 3,1700 | 9.026.300 |
29. Dez. 2023 | 3,6700 | 3,6700 | 3,3300 | 3,3900 | 3,3900 | 15.004.900 |
28. Dez. 2023 | 3,7100 | 3,9700 | 3,5800 | 3,6900 | 3,6900 | 17.452.600 |
27. Dez. 2023 | 4,2900 | 4,3100 | 3,4800 | 3,6800 | 3,6800 | 30.290.300 |
26. Dez. 2023 | 3,8500 | 4,4800 | 3,7600 | 4,1200 | 4,1200 | 30.493.400 |
22. Dez. 2023 | 3,1500 | 3,6000 | 3,1100 | 3,5900 | 3,5900 | 13.288.200 |
21. Dez. 2023 | 3,2600 | 3,2900 | 3,0500 | 3,1000 | 3,1000 | 9.520.300 |
20. Dez. 2023 | 3,4000 | 3,7100 | 3,0400 | 3,0500 | 3,0500 | 25.211.600 |
19. Dez. 2023 | 3,2500 | 3,3790 | 3,1200 | 3,3400 | 3,3400 | 11.558.800 |
18. Dez. 2023 | 3,3100 | 3,4150 | 3,1600 | 3,2400 | 3,2400 | 11.674.800 |
15. Dez. 2023 | 3,3600 | 3,4500 | 3,1250 | 3,1600 | 3,1600 | 11.278.400 |
14. Dez. 2023 | 3,2600 | 3,3800 | 3,1200 | 3,2300 | 3,2300 | 9.288.000 |
13. Dez. 2023 | 2,8700 | 3,0600 | 2,7800 | 3,0600 | 3,0600 | 4.733.500 |
12. Dez. 2023 | 2,9600 | 2,9600 | 2,7600 | 2,8700 | 2,8700 | 3.528.700 |
11. Dez. 2023 | 2,9400 | 3,0250 | 2,8700 | 2,9500 | 2,9500 | 4.009.800 |
08. Dez. 2023 | 2,9000 | 3,0600 | 2,8200 | 2,9100 | 2,9100 | 4.651.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...