Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,3400 | 1,4200 | 1,2500 | 1,2800 | 1,2800 | 7.216.897 |
27. März 2024 | 1,1900 | 1,3900 | 1,1500 | 1,3700 | 1,3700 | 6.877.200 |
26. März 2024 | 1,1900 | 1,2100 | 1,0700 | 1,2000 | 1,2000 | 18.169.500 |
25. März 2024 | 1,3800 | 1,4200 | 1,3400 | 1,3600 | 1,3600 | 4.510.600 |
22. März 2024 | 1,4500 | 1,4500 | 1,3300 | 1,3700 | 1,3700 | 5.578.900 |
21. März 2024 | 1,4100 | 1,4900 | 1,3800 | 1,4600 | 1,4600 | 5.924.700 |
20. März 2024 | 1,4000 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 3.900.400 |
19. März 2024 | 1,4400 | 1,4500 | 1,3600 | 1,4000 | 1,4000 | 5.998.100 |
18. März 2024 | 1,4500 | 1,5500 | 1,3700 | 1,4400 | 1,4400 | 7.972.200 |
15. März 2024 | 1,3300 | 1,4600 | 1,3200 | 1,4200 | 1,4200 | 29.260.400 |
14. März 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 4.737.800 |
13. März 2024 | 1,3300 | 1,4600 | 1,3300 | 1,3900 | 1,3900 | 6.041.200 |
12. März 2024 | 1,4800 | 1,4800 | 1,3200 | 1,3500 | 1,3500 | 7.431.300 |
11. März 2024 | 1,6100 | 1,6600 | 1,3700 | 1,3900 | 1,3900 | 12.691.800 |
08. März 2024 | 1,4500 | 1,6500 | 1,4500 | 1,5000 | 1,5000 | 9.428.700 |
07. März 2024 | 1,4700 | 1,5100 | 1,4000 | 1,4500 | 1,4500 | 6.400.300 |
06. März 2024 | 1,4300 | 1,5400 | 1,3500 | 1,4500 | 1,4500 | 11.711.900 |
05. März 2024 | 1,4300 | 1,5100 | 1,3800 | 1,3900 | 1,3900 | 8.316.800 |
04. März 2024 | 1,6300 | 1,6300 | 1,4400 | 1,5300 | 1,5300 | 10.887.400 |
01. März 2024 | 1,4000 | 1,6700 | 1,4000 | 1,5700 | 1,5700 | 11.632.300 |
29. Feb. 2024 | 1,6800 | 1,7400 | 1,3500 | 1,3900 | 1,3900 | 19.378.600 |
28. Feb. 2024 | 1,8000 | 1,8700 | 1,6300 | 1,6800 | 1,6800 | 14.693.500 |
27. Feb. 2024 | 1,5200 | 1,9200 | 1,4700 | 1,7500 | 1,7500 | 29.936.600 |
26. Feb. 2024 | 1,2900 | 1,5200 | 1,2800 | 1,4600 | 1,4600 | 18.359.400 |
23. Feb. 2024 | 1,2200 | 1,3200 | 1,1700 | 1,2500 | 1,2500 | 11.450.400 |
22. Feb. 2024 | 1,0600 | 1,2000 | 1,0600 | 1,1800 | 1,1800 | 6.647.200 |
21. Feb. 2024 | 1,0800 | 1,1400 | 1,0500 | 1,0900 | 1,0900 | 4.435.800 |
20. Feb. 2024 | 1,0400 | 1,1300 | 1,0200 | 1,1000 | 1,1000 | 7.217.900 |
16. Feb. 2024 | 1,0700 | 1,0800 | 1,0000 | 1,0200 | 1,0200 | 7.078.400 |
15. Feb. 2024 | 1,0400 | 1,1300 | 1,0200 | 1,0800 | 1,0800 | 7.504.500 |
14. Feb. 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 3.000.000 |
13. Feb. 2024 | 1,0500 | 1,0600 | 0,9800 | 0,9800 | 0,9800 | 8.497.200 |
12. Feb. 2024 | 1,0400 | 1,1000 | 1,0300 | 1,0900 | 1,0900 | 6.129.300 |
09. Feb. 2024 | 1,0500 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 4.935.500 |
08. Feb. 2024 | 0,9400 | 1,0800 | 0,9300 | 1,0500 | 1,0500 | 7.948.200 |
07. Feb. 2024 | 0,9400 | 0,9600 | 0,9000 | 0,9400 | 0,9400 | 12.215.900 |
06. Feb. 2024 | 0,9300 | 0,9800 | 0,8800 | 0,9400 | 0,9400 | 10.589.200 |
05. Feb. 2024 | 0,9500 | 0,9700 | 0,8800 | 0,9100 | 0,9100 | 11.603.700 |
02. Feb. 2024 | 1,0000 | 1,0000 | 0,9200 | 0,9600 | 0,9600 | 10.378.300 |
01. Feb. 2024 | 1,0300 | 1,0300 | 0,9700 | 1,0000 | 1,0000 | 10.708.700 |
31. Jan. 2024 | 1,0600 | 1,0700 | 1,0100 | 1,0200 | 1,0200 | 9.104.300 |
30. Jan. 2024 | 1,1400 | 1,1400 | 1,0600 | 1,0600 | 1,0600 | 5.451.200 |
29. Jan. 2024 | 1,0600 | 1,1500 | 1,0400 | 1,1300 | 1,1300 | 6.761.800 |
26. Jan. 2024 | 1,1100 | 1,1500 | 1,0600 | 1,0600 | 1,0600 | 8.050.600 |
25. Jan. 2024 | 1,1000 | 1,1500 | 1,0300 | 1,1200 | 1,1200 | 7.873.700 |
24. Jan. 2024 | 1,1600 | 1,1700 | 1,0600 | 1,0700 | 1,0700 | 13.107.000 |
23. Jan. 2024 | 1,3000 | 1,3000 | 1,1600 | 1,1700 | 1,1700 | 10.998.100 |
22. Jan. 2024 | 1,2700 | 1,3300 | 1,2500 | 1,2700 | 1,2700 | 6.141.600 |
19. Jan. 2024 | 1,3800 | 1,3900 | 1,2400 | 1,2600 | 1,2600 | 12.492.800 |
18. Jan. 2024 | 1,4100 | 1,4700 | 1,3800 | 1,3900 | 1,3900 | 7.633.700 |
17. Jan. 2024 | 1,4200 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 7.537.900 |
16. Jan. 2024 | 1,4900 | 1,5100 | 1,4100 | 1,4300 | 1,4300 | 7.836.900 |
12. Jan. 2024 | 1,3700 | 1,5100 | 1,3700 | 1,5000 | 1,5000 | 11.737.400 |
11. Jan. 2024 | 1,3900 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 8.767.500 |
10. Jan. 2024 | 1,3900 | 1,4000 | 1,3000 | 1,3800 | 1,3800 | 12.627.600 |
09. Jan. 2024 | 1,4300 | 1,4400 | 1,3500 | 1,3700 | 1,3700 | 8.628.100 |
08. Jan. 2024 | 1,4300 | 1,4900 | 1,3800 | 1,4700 | 1,4700 | 11.720.600 |
05. Jan. 2024 | 1,4500 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 9.669.500 |
04. Jan. 2024 | 1,3900 | 1,4900 | 1,3700 | 1,4500 | 1,4500 | 12.087.100 |
03. Jan. 2024 | 1,4500 | 1,4900 | 1,3700 | 1,3700 | 1,3700 | 11.758.100 |
02. Jan. 2024 | 1,3700 | 1,5300 | 1,3600 | 1,4700 | 1,4700 | 16.282.800 |
29. Dez. 2023 | 1,4000 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 7.580.600 |
28. Dez. 2023 | 1,3600 | 1,4500 | 1,3600 | 1,4100 | 1,4100 | 10.459.300 |
27. Dez. 2023 | 1,3600 | 1,4100 | 1,3300 | 1,4000 | 1,4000 | 12.682.000 |
26. Dez. 2023 | 1,4200 | 1,4300 | 1,3200 | 1,3600 | 1,3600 | 17.156.600 |
22. Dez. 2023 | 1,3900 | 1,4500 | 1,3200 | 1,4000 | 1,4000 | 20.734.100 |
21. Dez. 2023 | 1,3700 | 1,4500 | 1,3000 | 1,3700 | 1,3700 | 33.131.200 |
20. Dez. 2023 | 1,3100 | 1,4000 | 1,2600 | 1,3200 | 1,3200 | 125.364.700 |
19. Dez. 2023 | 2,6500 | 2,7800 | 2,2600 | 2,4300 | 2,4300 | 38.057.300 |
18. Dez. 2023 | 3,1900 | 3,2000 | 2,8900 | 3,0500 | 3,0500 | 11.827.900 |
15. Dez. 2023 | 3,3200 | 3,4500 | 3,1800 | 3,2700 | 3,2700 | 8.306.600 |
14. Dez. 2023 | 3,2200 | 3,5800 | 3,2000 | 3,3000 | 3,3000 | 20.024.400 |
13. Dez. 2023 | 2,8300 | 3,0400 | 2,8000 | 3,0400 | 3,0400 | 10.103.800 |
12. Dez. 2023 | 3,0000 | 3,0000 | 2,7300 | 2,7900 | 2,7900 | 15.668.600 |
11. Dez. 2023 | 2,9300 | 3,1500 | 2,7200 | 3,0700 | 3,0700 | 32.581.200 |
08. Dez. 2023 | 5,1000 | 5,5300 | 2,6900 | 2,8600 | 2,8600 | 53.123.200 |
07. Dez. 2023 | 4,8500 | 4,9300 | 4,5600 | 4,8100 | 4,8100 | 6.283.400 |
06. Dez. 2023 | 4,3700 | 4,9700 | 4,3000 | 4,8300 | 4,8300 | 6.396.300 |
05. Dez. 2023 | 4,5500 | 4,5500 | 4,3100 | 4,3300 | 4,3300 | 4.733.700 |
04. Dez. 2023 | 4,3500 | 4,6100 | 4,3200 | 4,4700 | 4,4700 | 5.034.600 |
01. Dez. 2023 | 3,8200 | 4,2800 | 3,7600 | 4,2600 | 4,2600 | 5.068.900 |
30. Nov. 2023 | 3,9800 | 4,0100 | 3,8000 | 3,8200 | 3,8200 | 5.613.800 |
29. Nov. 2023 | 3,8900 | 4,0500 | 3,8400 | 3,8600 | 3,8600 | 3.387.100 |
28. Nov. 2023 | 3,7800 | 3,8500 | 3,6600 | 3,8400 | 3,8400 | 2.987.000 |
27. Nov. 2023 | 4,0000 | 4,0400 | 3,6600 | 3,8400 | 3,8400 | 4.472.900 |
24. Nov. 2023 | 3,7500 | 4,1300 | 3,7500 | 3,8900 | 3,8900 | 2.965.900 |
22. Nov. 2023 | 3,7300 | 3,8500 | 3,6300 | 3,7900 | 3,7900 | 2.698.800 |
21. Nov. 2023 | 3,7900 | 3,8100 | 3,6400 | 3,6600 | 3,6600 | 3.592.100 |
20. Nov. 2023 | 3,4300 | 3,9300 | 3,4000 | 3,8300 | 3,8300 | 5.281.300 |
17. Nov. 2023 | 3,1000 | 3,4300 | 3,0700 | 3,4200 | 3,4200 | 5.203.200 |
16. Nov. 2023 | 3,3000 | 3,3000 | 3,0000 | 3,0400 | 3,0400 | 5.501.700 |
15. Nov. 2023 | 3,2600 | 3,4900 | 3,2200 | 3,2900 | 3,2900 | 3.677.800 |
14. Nov. 2023 | 3,1200 | 3,2900 | 3,1200 | 3,2700 | 3,2700 | 4.995.300 |
13. Nov. 2023 | 2,9400 | 3,0300 | 2,8300 | 3,0200 | 3,0200 | 3.219.500 |
10. Nov. 2023 | 3,0400 | 3,1300 | 2,8400 | 2,9800 | 2,9800 | 3.724.700 |
09. Nov. 2023 | 3,3100 | 3,3200 | 2,9000 | 3,0400 | 3,0400 | 5.801.300 |
08. Nov. 2023 | 3,7000 | 3,7100 | 3,2500 | 3,2600 | 3,2600 | 4.459.300 |
07. Nov. 2023 | 3,4400 | 3,5500 | 3,1300 | 3,5400 | 3,5400 | 5.631.500 |
06. Nov. 2023 | 3,5400 | 3,5900 | 3,2700 | 3,3000 | 3,3000 | 3.514.300 |
03. Nov. 2023 | 3,1000 | 3,5800 | 3,0900 | 3,4800 | 3,4800 | 5.530.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...