Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 2,1900 | 2,6900 | 2,1900 | 2,6900 | 2,6900 | 295.939 |
25. Apr. 2024 | 2,1800 | 2,2000 | 2,1500 | 2,1700 | 2,1700 | 150.100 |
24. Apr. 2024 | 2,1400 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 103.300 |
23. Apr. 2024 | 2,1700 | 2,1800 | 2,0800 | 2,1200 | 2,1200 | 56.800 |
22. Apr. 2024 | 2,2300 | 2,2300 | 2,1200 | 2,1600 | 2,1600 | 38.400 |
19. Apr. 2024 | 2,2100 | 2,2500 | 2,1300 | 2,1550 | 2,1550 | 118.000 |
18. Apr. 2024 | 2,0200 | 2,1500 | 1,9800 | 2,1500 | 2,1500 | 99.500 |
17. Apr. 2024 | 2,0400 | 2,0500 | 1,9500 | 2,0500 | 2,0500 | 211.800 |
16. Apr. 2024 | 2,1300 | 2,1300 | 2,0100 | 2,0500 | 2,0500 | 96.400 |
15. Apr. 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1100 | 2,1100 | 98.600 |
12. Apr. 2024 | 2,1600 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 99.600 |
11. Apr. 2024 | 2,1700 | 2,1700 | 2,0800 | 2,1500 | 2,1500 | 181.400 |
10. Apr. 2024 | 2,2500 | 2,2500 | 2,1400 | 2,1400 | 2,1400 | 152.500 |
09. Apr. 2024 | 2,2800 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 58.400 |
08. Apr. 2024 | 2,3000 | 2,3300 | 2,2500 | 2,2500 | 2,2500 | 87.800 |
05. Apr. 2024 | 2,3500 | 2,3500 | 2,2500 | 2,2900 | 2,2900 | 57.700 |
04. Apr. 2024 | 2,3500 | 2,3600 | 2,3000 | 2,3300 | 2,3300 | 60.000 |
03. Apr. 2024 | 2,4300 | 2,4300 | 2,3000 | 2,3600 | 2,3600 | 65.100 |
02. Apr. 2024 | 2,4400 | 2,4500 | 2,3800 | 2,3800 | 2,3800 | 50.500 |
01. Apr. 2024 | 2,4400 | 2,4700 | 2,4100 | 2,4400 | 2,4400 | 51.600 |
28. März 2024 | 2,4500 | 2,4800 | 2,4300 | 2,4400 | 2,4400 | 26.000 |
27. März 2024 | 2,5100 | 2,5100 | 2,4300 | 2,4300 | 2,4300 | 62.400 |
26. März 2024 | 2,5200 | 2,5400 | 2,4700 | 2,5200 | 2,5200 | 51.600 |
25. März 2024 | 2,5500 | 2,5700 | 2,4700 | 2,4700 | 2,4700 | 77.800 |
22. März 2024 | 2,5200 | 2,5500 | 2,4700 | 2,5500 | 2,5500 | 62.300 |
21. März 2024 | 2,4500 | 2,5700 | 2,4200 | 2,5500 | 2,5500 | 297.600 |
20. März 2024 | 2,4000 | 2,4500 | 2,3700 | 2,4500 | 2,4500 | 63.100 |
19. März 2024 | 2,4300 | 2,4300 | 2,3400 | 2,4000 | 2,4000 | 21.300 |
18. März 2024 | 2,3500 | 2,4100 | 2,3400 | 2,3500 | 2,3500 | 32.400 |
15. März 2024 | 2,3400 | 2,4400 | 2,3000 | 2,4400 | 2,4400 | 65.400 |
14. März 2024 | 2,3500 | 2,3500 | 2,1600 | 2,3400 | 2,3400 | 83.500 |
13. März 2024 | 2,3500 | 2,3600 | 2,1500 | 2,2900 | 2,2900 | 96.800 |
12. März 2024 | 2,3800 | 2,3900 | 2,3000 | 2,3500 | 2,3500 | 61.900 |
11. März 2024 | 2,4200 | 2,4200 | 2,3200 | 2,3900 | 2,3900 | 67.000 |
08. März 2024 | 2,3400 | 2,4400 | 2,3000 | 2,4300 | 2,4300 | 78.500 |
07. März 2024 | 2,4000 | 2,4000 | 2,2600 | 2,2700 | 2,2700 | 120.100 |
06. März 2024 | 2,4200 | 2,4500 | 2,3500 | 2,3600 | 2,3600 | 50.300 |
05. März 2024 | 2,2400 | 2,5600 | 2,2400 | 2,4800 | 2,4800 | 189.700 |
04. März 2024 | 2,2600 | 2,3500 | 2,2200 | 2,3500 | 2,3500 | 77.800 |
01. März 2024 | 2,2700 | 2,2700 | 2,1600 | 2,2500 | 2,2500 | 122.800 |
29. Feb. 2024 | 2,2300 | 2,3100 | 2,2200 | 2,2800 | 2,2800 | 170.900 |
28. Feb. 2024 | 2,1700 | 2,2100 | 2,1700 | 2,2000 | 2,2000 | 123.800 |
27. Feb. 2024 | 2,1300 | 2,2100 | 2,1300 | 2,1500 | 2,1500 | 105.400 |
26. Feb. 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 57.700 |
23. Feb. 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1900 | 2,1900 | 11.200 |
22. Feb. 2024 | 2,1900 | 2,2600 | 2,1800 | 2,1900 | 2,1900 | 34.000 |
21. Feb. 2024 | 2,3000 | 2,3100 | 2,2000 | 2,2100 | 2,2100 | 65.200 |
20. Feb. 2024 | 2,3800 | 2,3800 | 2,2600 | 2,2900 | 2,2900 | 46.500 |
16. Feb. 2024 | 2,3100 | 2,4300 | 2,2800 | 2,3800 | 2,3800 | 150.900 |
15. Feb. 2024 | 2,3500 | 2,4100 | 2,3400 | 2,3600 | 2,3600 | 91.300 |
14. Feb. 2024 | 2,3000 | 2,4000 | 2,2900 | 2,4000 | 2,4000 | 145.900 |
13. Feb. 2024 | 2,3000 | 2,3500 | 2,2500 | 2,3500 | 2,3500 | 85.100 |
12. Feb. 2024 | 2,3400 | 2,4100 | 2,2400 | 2,3600 | 2,3600 | 303.900 |
09. Feb. 2024 | 2,0000 | 2,3900 | 2,0000 | 2,3900 | 2,3900 | 381.100 |
08. Feb. 2024 | 2,0700 | 2,0700 | 1,9600 | 2,0000 | 2,0000 | 141.500 |
07. Feb. 2024 | 2,0500 | 2,0500 | 1,9500 | 2,0100 | 2,0100 | 61.900 |
06. Feb. 2024 | 2,0500 | 2,1400 | 2,0100 | 2,0300 | 2,0300 | 50.400 |
05. Feb. 2024 | 2,1800 | 2,1800 | 2,0500 | 2,0500 | 2,0500 | 113.500 |
02. Feb. 2024 | 2,1800 | 2,2000 | 2,1300 | 2,1400 | 2,1400 | 58.000 |
01. Feb. 2024 | 2,1800 | 2,1900 | 2,1400 | 2,1600 | 2,1600 | 94.900 |
31. Jan. 2024 | 2,1800 | 2,1800 | 2,1000 | 2,1500 | 2,1500 | 121.800 |
30. Jan. 2024 | 2,1700 | 2,2300 | 2,1000 | 2,1300 | 2,1300 | 109.100 |
29. Jan. 2024 | 2,2800 | 2,3500 | 2,1500 | 2,1600 | 2,1600 | 154.700 |
26. Jan. 2024 | 2,1900 | 2,2800 | 2,1500 | 2,2800 | 2,2800 | 159.200 |
25. Jan. 2024 | 2,1700 | 2,2900 | 2,1600 | 2,1600 | 2,1600 | 319.000 |
24. Jan. 2024 | 2,1800 | 2,1800 | 2,1300 | 2,1500 | 2,1500 | 153.800 |
23. Jan. 2024 | 2,1400 | 2,2000 | 2,1150 | 2,1200 | 2,1200 | 78.200 |
22. Jan. 2024 | 2,2900 | 2,3100 | 2,1200 | 2,1200 | 2,1200 | 169.400 |
19. Jan. 2024 | 2,2500 | 2,3300 | 2,2400 | 2,2500 | 2,2500 | 246.800 |
18. Jan. 2024 | 2,1700 | 2,2800 | 2,1500 | 2,1500 | 2,1500 | 263.000 |
17. Jan. 2024 | 2,2000 | 2,2800 | 2,1500 | 2,1500 | 2,1500 | 135.300 |
16. Jan. 2024 | 2,1900 | 2,4000 | 2,0800 | 2,1800 | 2,1800 | 332.800 |
15. Jan. 2024 | 2,0700 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 97.400 |
12. Jan. 2024 | 2,0700 | 2,1300 | 2,0400 | 2,0550 | 2,0550 | 165.600 |
11. Jan. 2024 | 2,0900 | 2,0900 | 1,9800 | 2,0400 | 2,0400 | 126.600 |
10. Jan. 2024 | 2,2000 | 2,2400 | 2,0500 | 2,0700 | 2,0700 | 198.100 |
09. Jan. 2024 | 1,9900 | 2,2000 | 1,9900 | 2,1600 | 2,1600 | 160.800 |
08. Jan. 2024 | 1,9400 | 2,0200 | 1,9100 | 1,9800 | 1,9800 | 214.800 |
05. Jan. 2024 | 1,9000 | 2,0500 | 1,8800 | 1,9000 | 1,9000 | 228.400 |
04. Jan. 2024 | 1,9000 | 1,9200 | 1,8800 | 1,9000 | 1,9000 | 242.400 |
03. Jan. 2024 | 1,8900 | 1,9700 | 1,8700 | 1,9000 | 1,9000 | 124.300 |
02. Jan. 2024 | 1,9200 | 1,9200 | 1,8800 | 1,9000 | 1,9000 | 67.800 |
29. Dez. 2023 | 1,8800 | 1,9200 | 1,8600 | 1,9000 | 1,9000 | 18.100 |
28. Dez. 2023 | 1,8500 | 1,9200 | 1,8500 | 1,8600 | 1,8600 | 69.000 |
27. Dez. 2023 | 1,8000 | 1,8800 | 1,8000 | 1,8500 | 1,8500 | 42.400 |
22. Dez. 2023 | 1,7800 | 1,8400 | 1,7500 | 1,8100 | 1,8100 | 55.800 |
21. Dez. 2023 | 1,7600 | 1,7900 | 1,6900 | 1,7800 | 1,7800 | 66.000 |
20. Dez. 2023 | 1,7200 | 1,7600 | 1,7200 | 1,7600 | 1,7600 | 27.200 |
19. Dez. 2023 | 1,7000 | 1,7400 | 1,6800 | 1,7200 | 1,7200 | 72.000 |
18. Dez. 2023 | 1,7300 | 1,7500 | 1,6900 | 1,7000 | 1,7000 | 51.500 |
15. Dez. 2023 | 1,7400 | 1,7800 | 1,7000 | 1,7100 | 1,7100 | 56.500 |
14. Dez. 2023 | 1,7800 | 1,7900 | 1,7200 | 1,7600 | 1,7600 | 77.000 |
13. Dez. 2023 | 1,7500 | 1,8000 | 1,6700 | 1,7900 | 1,7900 | 81.600 |
12. Dez. 2023 | 1,8900 | 1,8900 | 1,7600 | 1,7800 | 1,7800 | 42.400 |
11. Dez. 2023 | 1,9200 | 1,9500 | 1,8600 | 1,8600 | 1,8600 | 68.500 |
08. Dez. 2023 | 1,9700 | 1,9700 | 1,8700 | 1,9100 | 1,9100 | 33.600 |
07. Dez. 2023 | 2,0000 | 2,0500 | 1,9100 | 1,9400 | 1,9400 | 69.100 |
06. Dez. 2023 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 28.500 |
05. Dez. 2023 | 2,1200 | 2,1200 | 2,0100 | 2,0300 | 2,0300 | 71.800 |
04. Dez. 2023 | 1,9500 | 2,1500 | 1,9500 | 2,1100 | 2,1100 | 259.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...