Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 1,9000 | 1,9200 | 1,8700 | 1,9200 | 1,9200 | 34.408 |
29. Apr. 2024 | 2,0000 | 2,0060 | 1,8800 | 1,9300 | 1,9300 | 97.000 |
26. Apr. 2024 | 1,9300 | 1,9700 | 1,8700 | 1,9500 | 1,9500 | 55.100 |
25. Apr. 2024 | 1,9300 | 2,0000 | 1,8500 | 1,9300 | 1,9300 | 133.300 |
24. Apr. 2024 | 2,0000 | 2,1000 | 1,9300 | 1,9900 | 1,9900 | 114.800 |
23. Apr. 2024 | 1,8600 | 2,0510 | 1,8400 | 2,0000 | 2,0000 | 136.500 |
22. Apr. 2024 | 1,8000 | 1,9400 | 1,8000 | 1,8600 | 1,8600 | 95.000 |
19. Apr. 2024 | 1,8700 | 1,8900 | 1,7900 | 1,8400 | 1,8400 | 116.800 |
18. Apr. 2024 | 1,9100 | 1,9300 | 1,8200 | 1,8400 | 1,8400 | 100.100 |
17. Apr. 2024 | 1,9300 | 1,9400 | 1,8600 | 1,9000 | 1,9000 | 75.900 |
16. Apr. 2024 | 1,8900 | 1,9400 | 1,8200 | 1,8900 | 1,8900 | 122.000 |
15. Apr. 2024 | 2,0200 | 2,0200 | 1,8800 | 1,9100 | 1,9100 | 62.000 |
12. Apr. 2024 | 2,0700 | 2,0800 | 1,9500 | 1,9600 | 1,9600 | 253.600 |
11. Apr. 2024 | 2,0100 | 2,1600 | 1,9000 | 2,0900 | 2,0900 | 274.100 |
10. Apr. 2024 | 1,9700 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 55.600 |
09. Apr. 2024 | 2,0700 | 2,1300 | 1,9800 | 2,0300 | 2,0300 | 160.700 |
08. Apr. 2024 | 2,1000 | 2,1250 | 1,9600 | 2,0700 | 2,0700 | 84.700 |
05. Apr. 2024 | 1,9300 | 2,0900 | 1,8700 | 2,0500 | 2,0500 | 299.800 |
04. Apr. 2024 | 1,9900 | 2,0000 | 1,8800 | 1,9300 | 1,9300 | 165.900 |
03. Apr. 2024 | 1,8200 | 1,9800 | 1,8100 | 1,9700 | 1,9700 | 88.000 |
02. Apr. 2024 | 1,9100 | 1,9100 | 1,8000 | 1,8100 | 1,8100 | 78.100 |
01. Apr. 2024 | 1,9000 | 1,9200 | 1,7900 | 1,9000 | 1,9000 | 176.700 |
28. März 2024 | 1,8100 | 1,8800 | 1,7800 | 1,8200 | 1,8200 | 192.100 |
27. März 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8200 | 1,8200 | 86.100 |
26. März 2024 | 1,8700 | 1,8700 | 1,7700 | 1,8300 | 1,8300 | 51.200 |
25. März 2024 | 1,8300 | 1,8500 | 1,7800 | 1,8200 | 1,8200 | 180.600 |
22. März 2024 | 1,8800 | 1,9300 | 1,7800 | 1,8100 | 1,8100 | 168.500 |
21. März 2024 | 1,9700 | 2,0000 | 1,8700 | 1,8900 | 1,8900 | 138.100 |
20. März 2024 | 1,8600 | 2,0150 | 1,8500 | 1,9700 | 1,9700 | 266.700 |
19. März 2024 | 1,8700 | 1,8700 | 1,7800 | 1,8300 | 1,8300 | 160.900 |
18. März 2024 | 1,8300 | 1,9100 | 1,8100 | 1,8600 | 1,8600 | 93.000 |
15. März 2024 | 1,8200 | 1,8600 | 1,7500 | 1,8200 | 1,8200 | 275.000 |
14. März 2024 | 1,8000 | 1,8500 | 1,7600 | 1,7800 | 1,7800 | 249.200 |
13. März 2024 | 1,8700 | 1,8700 | 1,7500 | 1,8000 | 1,8000 | 244.600 |
12. März 2024 | 1,9500 | 1,9500 | 1,7600 | 1,8400 | 1,8400 | 1.119.000 |
11. März 2024 | 2,0000 | 2,0500 | 1,9300 | 1,9700 | 1,9700 | 134.100 |
08. März 2024 | 2,0500 | 2,0900 | 1,9100 | 1,9700 | 1,9700 | 139.300 |
07. März 2024 | 2,0600 | 2,0800 | 1,9500 | 1,9700 | 1,9700 | 199.100 |
06. März 2024 | 2,0600 | 2,1000 | 1,9800 | 2,0400 | 2,0400 | 146.900 |
05. März 2024 | 1,9600 | 2,1500 | 1,9500 | 2,1000 | 2,1000 | 300.400 |
04. März 2024 | 2,0000 | 2,0600 | 1,9000 | 1,9400 | 1,9400 | 254.900 |
01. März 2024 | 2,1000 | 2,1100 | 1,9800 | 2,0000 | 2,0000 | 216.600 |
29. Feb. 2024 | 2,0900 | 2,2800 | 2,0300 | 2,0700 | 2,0700 | 259.900 |
28. Feb. 2024 | 1,9900 | 2,0600 | 1,9000 | 2,0400 | 2,0400 | 159.900 |
27. Feb. 2024 | 1,9500 | 2,1000 | 1,9500 | 1,9700 | 1,9700 | 114.800 |
26. Feb. 2024 | 2,0400 | 2,0900 | 1,9000 | 1,9700 | 1,9700 | 212.200 |
23. Feb. 2024 | 1,9900 | 2,0500 | 1,9000 | 2,0000 | 2,0000 | 113.500 |
22. Feb. 2024 | 1,9600 | 2,0500 | 1,9600 | 2,0100 | 2,0100 | 117.200 |
21. Feb. 2024 | 1,9600 | 2,0500 | 1,9600 | 1,9900 | 1,9900 | 298.500 |
20. Feb. 2024 | 2,0200 | 2,0500 | 1,9800 | 2,0000 | 2,0000 | 111.700 |
16. Feb. 2024 | 2,0200 | 2,0400 | 1,9600 | 1,9600 | 1,9600 | 415.300 |
15. Feb. 2024 | 1,9600 | 2,4300 | 1,9600 | 1,9800 | 1,9800 | 2.094.000 |
14. Feb. 2024 | 2,1800 | 2,2200 | 1,9000 | 1,9700 | 1,9700 | 301.000 |
13. Feb. 2024 | 2,1200 | 2,2400 | 2,0700 | 2,1000 | 2,1000 | 143.400 |
12. Feb. 2024 | 2,2300 | 2,2800 | 2,1500 | 2,1800 | 2,1800 | 108.600 |
09. Feb. 2024 | 2,2500 | 2,3400 | 2,2200 | 2,2700 | 2,2700 | 29.600 |
08. Feb. 2024 | 2,4300 | 2,4300 | 2,2100 | 2,2500 | 2,2500 | 113.900 |
07. Feb. 2024 | 2,2000 | 2,3400 | 2,2000 | 2,3400 | 2,3400 | 89.600 |
06. Feb. 2024 | 2,3400 | 2,4600 | 2,1800 | 2,2500 | 2,2500 | 130.900 |
05. Feb. 2024 | 2,2700 | 2,3500 | 2,2000 | 2,3100 | 2,3100 | 25.700 |
02. Feb. 2024 | 2,3000 | 2,3540 | 2,2200 | 2,2900 | 2,2900 | 179.900 |
01. Feb. 2024 | 2,2300 | 2,3500 | 2,2300 | 2,2900 | 2,2900 | 18.400 |
31. Jan. 2024 | 2,4000 | 2,4700 | 2,2700 | 2,2700 | 2,2700 | 61.900 |
30. Jan. 2024 | 2,4300 | 2,4700 | 2,3100 | 2,3500 | 2,3500 | 182.900 |
29. Jan. 2024 | 2,4300 | 2,4300 | 2,2500 | 2,3500 | 2,3500 | 71.500 |
26. Jan. 2024 | 2,4000 | 2,4800 | 2,2770 | 2,4000 | 2,4000 | 112.900 |
25. Jan. 2024 | 2,3800 | 2,4900 | 2,2000 | 2,2700 | 2,2700 | 102.200 |
24. Jan. 2024 | 2,4400 | 2,5600 | 2,3300 | 2,4300 | 2,4300 | 160.400 |
23. Jan. 2024 | 2,4900 | 2,7900 | 2,3700 | 2,3900 | 2,3900 | 236.900 |
22. Jan. 2024 | 2,4400 | 2,5700 | 2,3000 | 2,5300 | 2,5300 | 170.300 |
19. Jan. 2024 | 2,2700 | 2,3500 | 2,0970 | 2,3000 | 2,3000 | 128.500 |
18. Jan. 2024 | 2,3500 | 2,4000 | 2,2200 | 2,3000 | 2,3000 | 204.900 |
17. Jan. 2024 | 2,1000 | 2,6000 | 2,1000 | 2,3900 | 2,3900 | 597.100 |
16. Jan. 2024 | 2,0500 | 2,2200 | 1,9590 | 2,0700 | 2,0700 | 168.100 |
12. Jan. 2024 | 1,9800 | 2,0400 | 1,9400 | 2,0200 | 2,0200 | 55.300 |
11. Jan. 2024 | 2,0150 | 2,0200 | 1,9700 | 2,0200 | 2,0200 | 27.800 |
10. Jan. 2024 | 2,0000 | 2,1380 | 1,9150 | 1,9900 | 1,9900 | 83.900 |
09. Jan. 2024 | 1,9700 | 2,0500 | 1,9500 | 2,0200 | 2,0200 | 47.800 |
08. Jan. 2024 | 1,9500 | 2,0250 | 1,8600 | 1,9900 | 1,9900 | 82.800 |
05. Jan. 2024 | 1,9200 | 1,9900 | 1,8200 | 1,9300 | 1,9300 | 101.800 |
04. Jan. 2024 | 1,8200 | 2,2500 | 1,8200 | 1,9700 | 1,9700 | 759.800 |
03. Jan. 2024 | 1,9700 | 1,9700 | 1,8600 | 1,9000 | 1,9000 | 33.900 |
02. Jan. 2024 | 1,8300 | 2,0000 | 1,8300 | 1,9400 | 1,9400 | 70.200 |
29. Dez. 2023 | 1,9000 | 1,9400 | 1,8320 | 1,8500 | 1,8500 | 74.200 |
28. Dez. 2023 | 1,8500 | 2,0270 | 1,7400 | 1,8800 | 1,8800 | 62.900 |
27. Dez. 2023 | 1,7500 | 1,9500 | 1,7000 | 1,8900 | 1,8900 | 146.000 |
26. Dez. 2023 | 1,8100 | 1,8720 | 1,7600 | 1,7600 | 1,7600 | 70.500 |
22. Dez. 2023 | 1,6400 | 1,8500 | 1,6400 | 1,7000 | 1,7000 | 69.000 |
21. Dez. 2023 | 1,6500 | 1,8000 | 1,5000 | 1,7000 | 1,7000 | 409.800 |
20. Dez. 2023 | 1,8500 | 1,8900 | 1,5500 | 1,6700 | 1,6700 | 448.000 |
19. Dez. 2023 | 1,7400 | 2,0000 | 1,7030 | 1,8500 | 1,8500 | 182.100 |
18. Dez. 2023 | 2,1000 | 2,1200 | 1,6100 | 1,7000 | 1,7000 | 434.300 |
15. Dez. 2023 | 2,4000 | 2,4000 | 2,0400 | 2,0400 | 2,0400 | 249.700 |
14. Dez. 2023 | 1,7300 | 2,7300 | 1,5700 | 2,4200 | 2,4200 | 920.400 |
13. Dez. 2023 | 1,6300 | 1,7700 | 1,5400 | 1,7600 | 1,7600 | 168.500 |
12. Dez. 2023 | 2,0000 | 2,0000 | 1,6000 | 1,6100 | 1,6100 | 920.200 |
11. Dez. 2023 | 1,7300 | 2,2500 | 1,6800 | 2,0200 | 2,0200 | 832.000 |
08. Dez. 2023 | 1,4500 | 1,7200 | 1,4400 | 1,6600 | 1,6600 | 269.400 |
07. Dez. 2023 | 1,4300 | 1,4300 | 1,3200 | 1,4200 | 1,4200 | 83.000 |
06. Dez. 2023 | 1,3800 | 1,4200 | 1,3210 | 1,3600 | 1,3600 | 70.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...