Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Mai 2024 | 2,3000 | 2,3500 | 2,2500 | 2,2500 | 2,2500 | 227.100 |
30. Apr. 2024 | 2,2600 | 2,3100 | 2,2400 | 2,2800 | 2,2800 | 161.800 |
29. Apr. 2024 | 2,2700 | 2,2800 | 2,2500 | 2,2600 | 2,2600 | 78.000 |
26. Apr. 2024 | 2,2600 | 2,2900 | 2,2500 | 2,2500 | 2,2500 | 162.700 |
25. Apr. 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2500 | 2,2500 | 155.800 |
24. Apr. 2024 | 2,2600 | 2,3100 | 2,2400 | 2,2700 | 2,2700 | 198.800 |
23. Apr. 2024 | 2,2600 | 2,3200 | 2,2200 | 2,2400 | 2,2400 | 248.100 |
22. Apr. 2024 | 2,2700 | 2,2700 | 2,2100 | 2,2500 | 2,2500 | 317.400 |
19. Apr. 2024 | 2,2500 | 2,3700 | 2,2100 | 2,2500 | 2,2500 | 257.200 |
18. Apr. 2024 | 2,1700 | 2,2700 | 2,1500 | 2,2500 | 2,2500 | 257.100 |
17. Apr. 2024 | 2,1800 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 146.300 |
16. Apr. 2024 | 2,2500 | 2,2500 | 2,1200 | 2,1500 | 2,1500 | 118.400 |
15. Apr. 2024 | 2,3300 | 2,3400 | 2,2500 | 2,2500 | 2,2500 | 126.100 |
12. Apr. 2024 | 2,4800 | 2,5100 | 2,2900 | 2,3200 | 2,3200 | 94.500 |
11. Apr. 2024 | 2,4600 | 2,5500 | 2,4400 | 2,4600 | 2,4600 | 122.200 |
10. Apr. 2024 | 2,4500 | 2,5400 | 2,4000 | 2,4700 | 2,4700 | 217.200 |
09. Apr. 2024 | 2,5300 | 2,5800 | 2,4800 | 2,5400 | 2,5400 | 81.700 |
08. Apr. 2024 | 2,5300 | 2,5600 | 2,4800 | 2,5100 | 2,5100 | 117.300 |
05. Apr. 2024 | 2,4900 | 2,5400 | 2,4900 | 2,5000 | 2,5000 | 98.300 |
04. Apr. 2024 | 2,6400 | 2,6800 | 2,4700 | 2,5000 | 2,5000 | 107.300 |
03. Apr. 2024 | 2,7300 | 2,7300 | 2,5700 | 2,6000 | 2,6000 | 129.200 |
02. Apr. 2024 | 2,7800 | 2,8000 | 2,6700 | 2,7000 | 2,7000 | 113.800 |
01. Apr. 2024 | 2,8700 | 2,9200 | 2,7800 | 2,8600 | 2,8600 | 122.700 |
28. März 2024 | 2,6100 | 2,9300 | 2,6100 | 2,9000 | 2,9000 | 316.700 |
27. März 2024 | 2,6100 | 2,6200 | 2,5200 | 2,6000 | 2,6000 | 220.500 |
26. März 2024 | 2,5200 | 2,6200 | 2,5200 | 2,5300 | 2,5300 | 132.200 |
25. März 2024 | 2,6200 | 2,6200 | 2,5200 | 2,5300 | 2,5300 | 125.600 |
22. März 2024 | 2,6400 | 2,7100 | 2,5300 | 2,6200 | 2,6200 | 247.000 |
21. März 2024 | 2,5900 | 2,6300 | 2,5400 | 2,6100 | 2,6100 | 133.500 |
20. März 2024 | 2,5100 | 2,6400 | 2,5000 | 2,5900 | 2,5900 | 171.200 |
19. März 2024 | 2,5100 | 2,5700 | 2,4000 | 2,5100 | 2,5100 | 189.000 |
18. März 2024 | 2,4600 | 2,6500 | 2,4400 | 2,4600 | 2,4600 | 352.200 |
15. März 2024 | 2,6000 | 2,7100 | 2,4400 | 2,4500 | 2,4500 | 1.348.100 |
14. März 2024 | 2,6400 | 2,6400 | 2,5500 | 2,6200 | 2,6200 | 169.700 |
13. März 2024 | 2,6300 | 2,6800 | 2,6000 | 2,6100 | 2,6100 | 205.400 |
12. März 2024 | 2,6800 | 2,6900 | 2,5500 | 2,6100 | 2,6100 | 242.300 |
11. März 2024 | 2,8600 | 2,8700 | 2,6600 | 2,6600 | 2,6600 | 118.100 |
08. März 2024 | 2,8500 | 2,9900 | 2,8500 | 2,8700 | 2,8700 | 146.800 |
07. März 2024 | 2,9400 | 2,9500 | 2,7700 | 2,8200 | 2,8200 | 177.100 |
06. März 2024 | 2,8500 | 2,9400 | 2,8500 | 2,9000 | 2,9000 | 212.100 |
05. März 2024 | 3,0300 | 3,0900 | 2,7300 | 2,8000 | 2,8000 | 205.300 |
04. März 2024 | 2,9300 | 3,0900 | 2,8800 | 3,0400 | 3,0400 | 273.400 |
01. März 2024 | 2,9200 | 2,9600 | 2,8700 | 2,9300 | 2,9300 | 131.300 |
29. Feb. 2024 | 2,9000 | 2,9500 | 2,8400 | 2,9000 | 2,9000 | 286.500 |
28. Feb. 2024 | 2,8900 | 2,9200 | 2,8500 | 2,8500 | 2,8500 | 73.100 |
27. Feb. 2024 | 2,9100 | 2,9200 | 2,8800 | 2,9100 | 2,9100 | 109.400 |
26. Feb. 2024 | 2,8700 | 2,9300 | 2,8600 | 2,9000 | 2,9000 | 136.500 |
23. Feb. 2024 | 2,9200 | 2,9800 | 2,8900 | 2,8900 | 2,8900 | 167.500 |
22. Feb. 2024 | 3,0100 | 3,0100 | 2,9100 | 2,9100 | 2,9100 | 236.300 |
21. Feb. 2024 | 2,9300 | 3,0300 | 2,9100 | 3,0100 | 3,0100 | 352.600 |
20. Feb. 2024 | 2,9000 | 2,9900 | 2,8400 | 2,9200 | 2,9200 | 172.100 |
16. Feb. 2024 | 2,8500 | 2,9200 | 2,7700 | 2,8900 | 2,8900 | 186.400 |
15. Feb. 2024 | 2,7700 | 2,9000 | 2,7700 | 2,8800 | 2,8800 | 205.700 |
14. Feb. 2024 | 2,6300 | 2,7700 | 2,6300 | 2,7600 | 2,7600 | 141.200 |
13. Feb. 2024 | 2,7000 | 2,7200 | 2,6100 | 2,6300 | 2,6300 | 209.600 |
12. Feb. 2024 | 2,7400 | 2,7700 | 2,7000 | 2,7500 | 2,7500 | 199.400 |
09. Feb. 2024 | 2,6400 | 2,7600 | 2,6300 | 2,7300 | 2,7300 | 131.300 |
08. Feb. 2024 | 2,6800 | 2,7500 | 2,6200 | 2,6400 | 2,6400 | 177.800 |
07. Feb. 2024 | 2,6500 | 2,7500 | 2,5900 | 2,6800 | 2,6800 | 307.000 |
06. Feb. 2024 | 2,6000 | 2,6900 | 2,5900 | 2,6500 | 2,6500 | 126.500 |
05. Feb. 2024 | 2,6800 | 2,6800 | 2,5900 | 2,6100 | 2,6100 | 209.400 |
02. Feb. 2024 | 2,6800 | 2,7600 | 2,6600 | 2,7200 | 2,7200 | 142.800 |
01. Feb. 2024 | 2,7400 | 2,7700 | 2,6200 | 2,7300 | 2,7300 | 168.200 |
31. Jan. 2024 | 2,7000 | 2,7600 | 2,6500 | 2,7100 | 2,7100 | 235.900 |
30. Jan. 2024 | 2,7500 | 2,7600 | 2,6800 | 2,7400 | 2,7400 | 196.100 |
29. Jan. 2024 | 2,7800 | 2,8100 | 2,6900 | 2,7600 | 2,7600 | 171.000 |
26. Jan. 2024 | 2,7600 | 2,8300 | 2,7100 | 2,7500 | 2,7500 | 332.100 |
25. Jan. 2024 | 2,7000 | 2,7700 | 2,6900 | 2,7500 | 2,7500 | 299.900 |
24. Jan. 2024 | 2,7200 | 2,7200 | 2,5900 | 2,6400 | 2,6400 | 108.100 |
23. Jan. 2024 | 2,7900 | 2,8200 | 2,6700 | 2,7100 | 2,7100 | 159.100 |
22. Jan. 2024 | 2,5900 | 2,8000 | 2,5900 | 2,7400 | 2,7400 | 157.100 |
19. Jan. 2024 | 2,4900 | 2,5800 | 2,4600 | 2,5800 | 2,5800 | 149.000 |
18. Jan. 2024 | 2,7200 | 2,7500 | 2,4500 | 2,4700 | 2,4700 | 213.900 |
17. Jan. 2024 | 2,7300 | 2,7600 | 2,6700 | 2,7300 | 2,7300 | 184.400 |
16. Jan. 2024 | 2,8100 | 2,8300 | 2,6900 | 2,7300 | 2,7300 | 320.600 |
12. Jan. 2024 | 2,7800 | 2,8200 | 2,6800 | 2,8000 | 2,8000 | 193.400 |
11. Jan. 2024 | 2,9600 | 2,9600 | 2,6600 | 2,7200 | 2,7200 | 1.195.000 |
10. Jan. 2024 | 2,9000 | 3,0500 | 2,8900 | 2,9600 | 2,9600 | 241.500 |
09. Jan. 2024 | 2,8500 | 2,9200 | 2,8500 | 2,9000 | 2,9000 | 110.300 |
08. Jan. 2024 | 2,8800 | 2,9200 | 2,8100 | 2,9100 | 2,9100 | 124.400 |
05. Jan. 2024 | 2,9000 | 3,1000 | 2,8700 | 2,8700 | 2,8700 | 199.400 |
04. Jan. 2024 | 2,8100 | 2,9100 | 2,7600 | 2,8700 | 2,8700 | 210.600 |
03. Jan. 2024 | 2,9100 | 2,9700 | 2,7700 | 2,7800 | 2,7800 | 211.400 |
02. Jan. 2024 | 2,9000 | 2,9700 | 2,8800 | 2,9000 | 2,9000 | 180.900 |
29. Dez. 2023 | 2,9200 | 2,9600 | 2,7300 | 2,8000 | 2,8000 | 333.200 |
28. Dez. 2023 | 3,1200 | 3,1400 | 2,8900 | 2,8900 | 2,8900 | 180.000 |
27. Dez. 2023 | 3,1600 | 3,2300 | 3,0900 | 3,1300 | 3,1300 | 196.300 |
26. Dez. 2023 | 3,1500 | 3,2100 | 3,0800 | 3,1600 | 3,1600 | 135.500 |
22. Dez. 2023 | 3,1500 | 3,2400 | 3,1300 | 3,1500 | 3,1500 | 105.000 |
21. Dez. 2023 | 3,0200 | 3,1200 | 3,0200 | 3,1200 | 3,1200 | 187.500 |
20. Dez. 2023 | 3,3000 | 3,3600 | 2,8800 | 2,9400 | 2,9400 | 257.700 |
19. Dez. 2023 | 3,2800 | 3,4500 | 3,2800 | 3,3200 | 3,3200 | 268.700 |
18. Dez. 2023 | 3,1500 | 3,2800 | 3,0100 | 3,2200 | 3,2200 | 268.700 |
15. Dez. 2023 | 3,3700 | 3,3700 | 3,1000 | 3,1000 | 3,1000 | 213.400 |
14. Dez. 2023 | 3,2900 | 3,3400 | 3,2000 | 3,3300 | 3,3300 | 200.400 |
13. Dez. 2023 | 3,1300 | 3,2800 | 3,0100 | 3,2800 | 3,2800 | 92.400 |
12. Dez. 2023 | 3,1700 | 3,2400 | 3,0600 | 3,1200 | 3,1200 | 81.300 |
11. Dez. 2023 | 3,2400 | 3,2800 | 3,1100 | 3,1100 | 3,1100 | 101.400 |
08. Dez. 2023 | 3,2100 | 3,2900 | 3,1700 | 3,2800 | 3,2800 | 147.800 |
07. Dez. 2023 | 3,1600 | 3,3500 | 3,0900 | 3,2100 | 3,2100 | 260.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...