Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Juni 2024 | 1,7400 | 1,8100 | 1,6100 | 1,6200 | 1,6200 | 18.600 |
17. Juni 2024 | 1,7900 | 1,8500 | 1,6900 | 1,6900 | 1,6900 | 27.300 |
14. Juni 2024 | 1,8700 | 1,9000 | 1,7900 | 1,8300 | 1,8300 | 7.700 |
13. Juni 2024 | 1,8100 | 1,9350 | 1,8100 | 1,9100 | 1,9100 | 7.600 |
12. Juni 2024 | 1,8000 | 1,9500 | 1,8000 | 1,9000 | 1,9000 | 12.100 |
11. Juni 2024 | 1,9800 | 1,9900 | 1,8000 | 1,8250 | 1,8250 | 11.700 |
10. Juni 2024 | 1,9800 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 8.000 |
07. Juni 2024 | 1,9700 | 2,0050 | 1,9400 | 1,9900 | 1,9900 | 12.900 |
06. Juni 2024 | 2,0000 | 2,1400 | 1,8400 | 1,8950 | 1,8950 | 90.100 |
05. Juni 2024 | 2,0800 | 2,0800 | 1,8700 | 1,9650 | 1,9650 | 47.000 |
04. Juni 2024 | 1,9900 | 1,9900 | 1,8500 | 1,8900 | 1,8900 | 4.000 |
03. Juni 2024 | 1,9200 | 2,0000 | 1,8600 | 2,0000 | 2,0000 | 11.600 |
31. Mai 2024 | 1,9800 | 2,0500 | 1,8600 | 1,9100 | 1,9100 | 35.100 |
30. Mai 2024 | 2,1420 | 2,1420 | 1,9850 | 2,0000 | 2,0000 | 19.600 |
29. Mai 2024 | 2,1500 | 2,2600 | 2,0000 | 2,0900 | 2,0900 | 40.000 |
28. Mai 2024 | 2,3300 | 2,3400 | 2,0860 | 2,2600 | 2,2600 | 7.400 |
24. Mai 2024 | 2,1800 | 2,2600 | 2,0700 | 2,2100 | 2,2100 | 19.400 |
23. Mai 2024 | 2,2500 | 2,2600 | 2,1600 | 2,2600 | 2,2600 | 3.600 |
22. Mai 2024 | 2,2000 | 2,3500 | 2,2000 | 2,3000 | 2,3000 | 10.800 |
21. Mai 2024 | 2,3100 | 2,3300 | 2,1510 | 2,1510 | 2,1510 | 3.600 |
20. Mai 2024 | 2,4400 | 2,4400 | 2,3990 | 2,3990 | 2,3990 | 1.400 |
17. Mai 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 400 |
16. Mai 2024 | 2,2950 | 2,4330 | 2,2700 | 2,4300 | 2,4300 | 5.800 |
15. Mai 2024 | 2,3100 | 2,3300 | 2,2000 | 2,2250 | 2,2250 | 9.500 |
14. Mai 2024 | 2,3100 | 2,3500 | 2,2600 | 2,3200 | 2,3200 | 6.500 |
13. Mai 2024 | 2,2300 | 2,4210 | 2,2050 | 2,3450 | 2,3450 | 7.500 |
10. Mai 2024 | 2,2700 | 2,4500 | 2,2700 | 2,3350 | 2,3350 | 8.600 |
09. Mai 2024 | 2,4000 | 2,4000 | 2,2290 | 2,3500 | 2,3500 | 10.200 |
08. Mai 2024 | 2,2140 | 2,4500 | 2,2140 | 2,2700 | 2,2700 | 4.600 |
07. Mai 2024 | 2,4000 | 2,4000 | 2,2200 | 2,2700 | 2,2700 | 2.300 |
06. Mai 2024 | 2,1800 | 2,2500 | 2,1600 | 2,2100 | 2,2100 | 8.000 |
03. Mai 2024 | 2,2200 | 2,2800 | 2,1400 | 2,1800 | 2,1800 | 5.300 |
02. Mai 2024 | 2,2900 | 2,2900 | 2,0800 | 2,1450 | 2,1450 | 3.100 |
01. Mai 2024 | 2,0300 | 2,2500 | 2,0300 | 2,2000 | 2,2000 | 17.800 |
30. Apr. 2024 | 2,5900 | 2,5900 | 1,8200 | 2,0500 | 2,0500 | 176.100 |
29. Apr. 2024 | 2,5900 | 2,5900 | 2,3600 | 2,5900 | 2,5900 | 4.200 |
26. Apr. 2024 | 2,4000 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 6.900 |
25. Apr. 2024 | 2,4000 | 2,5400 | 2,4000 | 2,4290 | 2,4290 | 2.800 |
24. Apr. 2024 | 2,5300 | 2,6100 | 2,5000 | 2,5100 | 2,5100 | 5.000 |
23. Apr. 2024 | 2,6300 | 2,6300 | 2,5000 | 2,5500 | 2,5500 | 8.000 |
22. Apr. 2024 | 2,5500 | 2,6600 | 2,5000 | 2,6200 | 2,6200 | 20.200 |
19. Apr. 2024 | 2,6710 | 2,6710 | 2,5100 | 2,5100 | 2,5100 | 3.400 |
18. Apr. 2024 | 2,5900 | 2,7700 | 2,5300 | 2,7100 | 2,7100 | 9.100 |
17. Apr. 2024 | 2,6700 | 2,6700 | 2,5900 | 2,6000 | 2,6000 | 6.500 |
16. Apr. 2024 | 2,6000 | 2,7700 | 2,5100 | 2,5300 | 2,5300 | 18.100 |
15. Apr. 2024 | 2,9700 | 2,9700 | 2,6000 | 2,6420 | 2,6420 | 35.500 |
12. Apr. 2024 | 3,2100 | 3,2100 | 2,9550 | 3,1400 | 3,1400 | 2.700 |
11. Apr. 2024 | 3,2150 | 3,5100 | 3,0990 | 3,3300 | 3,3300 | 13.200 |
10. Apr. 2024 | 3,2300 | 3,4000 | 3,1050 | 3,2300 | 3,2300 | 14.500 |
09. Apr. 2024 | 3,1800 | 3,4670 | 3,1800 | 3,2900 | 3,2900 | 4.000 |
08. Apr. 2024 | 3,2400 | 3,6400 | 3,1800 | 3,2400 | 3,2400 | 18.100 |
05. Apr. 2024 | 3,6100 | 3,6700 | 3,3000 | 3,3000 | 3,3000 | 50.700 |
04. Apr. 2024 | 2,8400 | 4,1590 | 2,8400 | 3,6700 | 3,6700 | 164.500 |
03. Apr. 2024 | 2,3700 | 3,0500 | 2,3700 | 2,9100 | 2,9100 | 218.200 |
02. Apr. 2024 | 2,3900 | 2,4800 | 2,3700 | 2,3700 | 2,3700 | 3.500 |
01. Apr. 2024 | 2,4500 | 2,4630 | 2,3800 | 2,4500 | 2,4500 | 20.600 |
28. März 2024 | 2,3900 | 2,4700 | 2,3100 | 2,3800 | 2,3800 | 32.800 |
27. März 2024 | 2,3900 | 2,4000 | 2,3120 | 2,3300 | 2,3300 | 30.900 |
26. März 2024 | 2,4000 | 2,4000 | 2,2500 | 2,4000 | 2,4000 | 32.400 |
25. März 2024 | 2,4520 | 2,4590 | 2,2600 | 2,4100 | 2,4100 | 8.000 |
22. März 2024 | 2,3200 | 2,6000 | 2,3200 | 2,5800 | 2,5800 | 33.000 |
21. März 2024 | 2,4400 | 2,4500 | 2,2700 | 2,4100 | 2,4100 | 7.400 |
20. März 2024 | 2,3700 | 2,5700 | 2,1700 | 2,4500 | 2,4500 | 10.500 |
19. März 2024 | 2,4340 | 2,5200 | 2,3800 | 2,4100 | 2,4100 | 17.900 |
18. März 2024 | 2,4300 | 2,4700 | 2,2700 | 2,4330 | 2,4330 | 13.900 |
15. März 2024 | 2,4600 | 2,4900 | 2,4300 | 2,4750 | 2,4750 | 12.200 |
14. März 2024 | 2,5000 | 2,5300 | 2,4300 | 2,5100 | 2,5100 | 7.400 |
13. März 2024 | 2,5700 | 2,6100 | 2,4600 | 2,5500 | 2,5500 | 4.500 |
12. März 2024 | 2,4600 | 2,5900 | 2,4500 | 2,5800 | 2,5800 | 7.100 |
11. März 2024 | 2,6000 | 2,6600 | 2,4700 | 2,6600 | 2,6600 | 90.000 |
08. März 2024 | 2,6500 | 2,7500 | 2,5500 | 2,6000 | 2,6000 | 5.300 |
07. März 2024 | 2,6540 | 2,8000 | 2,5300 | 2,6500 | 2,6500 | 2.500 |
06. März 2024 | 2,8200 | 2,9530 | 2,5000 | 2,7000 | 2,7000 | 29.600 |
05. März 2024 | 3,1990 | 3,1990 | 2,7300 | 3,0600 | 3,0600 | 15.100 |
04. März 2024 | 3,0800 | 3,1000 | 2,8690 | 2,9500 | 2,9500 | 24.600 |
01. März 2024 | 2,8700 | 3,0500 | 2,8600 | 2,9500 | 2,9500 | 16.400 |
29. Feb. 2024 | 2,8700 | 3,0000 | 2,8300 | 2,8300 | 2,8300 | 11.900 |
28. Feb. 2024 | 2,8700 | 2,9200 | 2,7100 | 2,8200 | 2,8200 | 49.700 |
27. Feb. 2024 | 2,7300 | 2,8400 | 2,7100 | 2,8050 | 2,8050 | 9.600 |
26. Feb. 2024 | 2,7600 | 2,8400 | 2,6900 | 2,7600 | 2,7600 | 16.600 |
23. Feb. 2024 | 2,5500 | 2,7600 | 2,5500 | 2,6900 | 2,6900 | 22.600 |
22. Feb. 2024 | 2,6320 | 2,8200 | 2,5760 | 2,6800 | 2,6800 | 10.600 |
21. Feb. 2024 | 2,6900 | 2,6900 | 2,5100 | 2,6000 | 2,6000 | 11.400 |
20. Feb. 2024 | 2,6700 | 2,8200 | 2,5800 | 2,6100 | 2,6100 | 62.400 |
16. Feb. 2024 | 2,6100 | 2,7400 | 2,5000 | 2,5100 | 2,5100 | 12.800 |
15. Feb. 2024 | 2,4300 | 2,5650 | 2,4300 | 2,4810 | 2,4810 | 4.800 |
14. Feb. 2024 | 2,5700 | 2,5700 | 2,4800 | 2,5250 | 2,5250 | 9.000 |
13. Feb. 2024 | 2,7100 | 2,7100 | 2,5000 | 2,5900 | 2,5900 | 19.600 |
12. Feb. 2024 | 2,5430 | 2,5430 | 2,5430 | 2,5430 | 2,5430 | 1.400 |
09. Feb. 2024 | 2,5200 | 2,6200 | 2,5000 | 2,5600 | 2,5600 | 22.600 |
08. Feb. 2024 | 2,7000 | 2,7000 | 2,5190 | 2,5460 | 2,5460 | 8.000 |
07. Feb. 2024 | 2,6500 | 2,6600 | 2,5900 | 2,6600 | 2,6600 | 13.700 |
06. Feb. 2024 | 2,6700 | 2,6700 | 2,5700 | 2,5700 | 2,5700 | 8.500 |
05. Feb. 2024 | 2,7000 | 2,7300 | 2,6000 | 2,6100 | 2,6100 | 7.100 |
02. Feb. 2024 | 2,8200 | 2,8200 | 2,6600 | 2,6800 | 2,6800 | 20.600 |
01. Feb. 2024 | 2,7800 | 2,8730 | 2,6720 | 2,7090 | 2,7090 | 10.000 |
31. Jan. 2024 | 2,7600 | 2,9680 | 2,7400 | 2,7500 | 2,7500 | 32.600 |
30. Jan. 2024 | 2,7000 | 2,7140 | 2,7000 | 2,7140 | 2,7140 | 2.200 |
29. Jan. 2024 | 2,6800 | 2,8700 | 2,5100 | 2,6900 | 2,6900 | 12.200 |
26. Jan. 2024 | 2,8700 | 2,9000 | 2,7200 | 2,9000 | 2,9000 | 1.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...