Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,2800 | 2,3200 | 2,2600 | 2,2650 | 2,2650 | 155.184 |
09. Mai 2024 | 2,3200 | 2,3500 | 2,2650 | 2,2900 | 2,2900 | 173.800 |
08. Mai 2024 | 2,2600 | 2,3350 | 2,2500 | 2,3000 | 2,3000 | 375.200 |
07. Mai 2024 | 2,2100 | 2,3200 | 2,2000 | 2,2800 | 2,2800 | 890.400 |
06. Mai 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2100 | 2,2100 | 371.400 |
03. Mai 2024 | 2,1600 | 2,1900 | 2,1450 | 2,1900 | 2,1900 | 254.300 |
02. Mai 2024 | 2,1600 | 2,1700 | 2,1400 | 2,1600 | 2,1600 | 129.900 |
01. Mai 2024 | 2,1300 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 274.700 |
30. Apr. 2024 | 2,1400 | 2,1700 | 2,1400 | 2,1500 | 2,1500 | 227.200 |
29. Apr. 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1600 | 2,1600 | 178.200 |
26. Apr. 2024 | 2,1000 | 2,1700 | 2,1000 | 2,1500 | 2,1500 | 496.800 |
25. Apr. 2024 | 2,0600 | 2,1200 | 2,0550 | 2,1200 | 2,1200 | 252.800 |
24. Apr. 2024 | 2,0500 | 2,1100 | 2,0500 | 2,0900 | 2,0900 | 352.400 |
23. Apr. 2024 | 2,0300 | 2,0800 | 2,0300 | 2,0700 | 2,0700 | 271.500 |
22. Apr. 2024 | 2,0200 | 2,0300 | 2,0200 | 2,0300 | 2,0300 | 162.700 |
19. Apr. 2024 | 2,0200 | 2,0500 | 2,0200 | 2,0200 | 2,0200 | 133.300 |
18. Apr. 2024 | 2,0200 | 2,0700 | 2,0200 | 2,0300 | 2,0300 | 185.200 |
17. Apr. 2024 | 2,0300 | 2,0400 | 1,9950 | 2,0200 | 2,0200 | 517.300 |
16. Apr. 2024 | 2,1500 | 2,1500 | 2,0200 | 2,0200 | 2,0200 | 394.300 |
15. Apr. 2024 | 2,1400 | 2,1600 | 2,1300 | 2,1400 | 2,1400 | 352.800 |
12. Apr. 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1600 | 2,1600 | 513.300 |
11. Apr. 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | 314.400 |
10. Apr. 2024 | 2,0900 | 2,1800 | 2,0800 | 2,1500 | 2,1500 | 757.500 |
09. Apr. 2024 | 2,0600 | 2,1500 | 2,0600 | 2,1200 | 2,1200 | 1.047.000 |
08. Apr. 2024 | 2,0200 | 2,1000 | 2,0200 | 2,0900 | 2,0900 | 1.808.700 |
05. Apr. 2024 | 2,0400 | 2,0500 | 2,0200 | 2,0200 | 2,0200 | 313.400 |
04. Apr. 2024 | 2,0500 | 2,0700 | 2,0300 | 2,0400 | 2,0400 | 801.700 |
03. Apr. 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0300 | 2,0300 | 409.500 |
02. Apr. 2024 | 2,0100 | 2,0600 | 2,0000 | 2,0500 | 2,0500 | 319.500 |
01. Apr. 2024 | 2,0300 | 2,0500 | 2,0200 | 2,0300 | 2,0300 | 188.400 |
28. März 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 411.800 |
27. März 2024 | 2,0500 | 2,0500 | 2,0000 | 2,0200 | 2,0200 | 498.400 |
26. März 2024 | 2,0200 | 2,0500 | 2,0200 | 2,0500 | 2,0500 | 384.300 |
25. März 2024 | 2,0300 | 2,0600 | 2,0200 | 2,0300 | 2,0300 | 184.500 |
22. März 2024 | 2,0500 | 2,0950 | 2,0300 | 2,0400 | 2,0400 | 362.300 |
21. März 2024 | 2,0600 | 2,1200 | 2,0600 | 2,0700 | 2,0700 | 345.300 |
20. März 2024 | 2,0700 | 2,1100 | 2,0500 | 2,0800 | 2,0800 | 185.300 |
19. März 2024 | 2,0500 | 2,0700 | 2,0200 | 2,0600 | 2,0600 | 253.100 |
18. März 2024 | 2,0600 | 2,0900 | 2,0500 | 2,0500 | 2,0500 | 168.400 |
15. März 2024 | 2,0600 | 2,1000 | 2,0600 | 2,0800 | 2,0800 | 283.000 |
14. März 2024 | 2,1000 | 2,1150 | 2,0650 | 2,0700 | 2,0700 | 154.400 |
13. März 2024 | 2,0500 | 2,1200 | 2,0500 | 2,1000 | 2,1000 | 820.800 |
12. März 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0500 | 2,0500 | 189.600 |
11. März 2024 | 2,0200 | 2,0600 | 2,0100 | 2,0500 | 2,0500 | 260.100 |
08. März 2024 | 2,0200 | 2,0600 | 1,9900 | 2,0400 | 2,0400 | 633.300 |
07. März 2024 | 2,0100 | 2,0600 | 2,0100 | 2,0300 | 2,0300 | 635.300 |
06. März 2024 | 2,0500 | 2,0500 | 1,9900 | 2,0000 | 2,0000 | 954.100 |
05. März 2024 | 2,0300 | 2,0500 | 2,0050 | 2,0500 | 2,0500 | 343.300 |
04. März 2024 | 2,0500 | 2,0800 | 2,0300 | 2,0400 | 2,0400 | 564.500 |
01. März 2024 | 2,1100 | 2,1100 | 2,0600 | 2,0700 | 2,0700 | 269.800 |
29. Feb. 2024 | 2,1700 | 2,1700 | 2,0600 | 2,0900 | 2,0900 | 2.853.300 |
28. Feb. 2024 | 2,0700 | 2,2000 | 2,0700 | 2,1800 | 2,1800 | 927.300 |
27. Feb. 2024 | 2,1100 | 2,1300 | 2,0900 | 2,0900 | 2,0900 | 700.000 |
26. Feb. 2024 | 2,2000 | 2,2300 | 2,1100 | 2,1500 | 2,1500 | 1.123.900 |
23. Feb. 2024 | 2,3300 | 2,3600 | 2,1850 | 2,2500 | 2,2500 | 1.638.900 |
22. Feb. 2024 | 2,4200 | 2,4500 | 2,3700 | 2,4100 | 2,4100 | 249.900 |
21. Feb. 2024 | 2,3500 | 2,4200 | 2,3500 | 2,4200 | 2,4200 | 221.200 |
20. Feb. 2024 | 2,4000 | 2,4000 | 2,3300 | 2,3600 | 2,3600 | 278.600 |
16. Feb. 2024 | 2,4400 | 2,4400 | 2,3500 | 2,4100 | 2,4100 | 307.300 |
15. Feb. 2024 | 2,3800 | 2,4500 | 2,3800 | 2,4300 | 2,4300 | 181.500 |
14. Feb. 2024 | 2,3900 | 2,4050 | 2,3400 | 2,3700 | 2,3700 | 212.300 |
13. Feb. 2024 | 2,4100 | 2,4300 | 2,3200 | 2,3600 | 2,3600 | 428.500 |
12. Feb. 2024 | 2,4300 | 2,5200 | 2,4300 | 2,4300 | 2,4300 | 291.900 |
09. Feb. 2024 | 2,4300 | 2,4700 | 2,4100 | 2,4500 | 2,4500 | 194.100 |
08. Feb. 2024 | 2,4400 | 2,4700 | 2,4000 | 2,4300 | 2,4300 | 258.500 |
07. Feb. 2024 | 2,4200 | 2,4700 | 2,4200 | 2,4600 | 2,4600 | 73.000 |
06. Feb. 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4300 | 2,4300 | 88.600 |
05. Feb. 2024 | 2,4500 | 2,4700 | 2,4100 | 2,4100 | 2,4100 | 206.900 |
02. Feb. 2024 | 2,4500 | 2,4800 | 2,4400 | 2,4500 | 2,4500 | 164.700 |
01. Feb. 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4600 | 2,4600 | 157.100 |
31. Jan. 2024 | 2,5600 | 2,5600 | 2,4600 | 2,4800 | 2,4800 | 114.200 |
30. Jan. 2024 | 2,5400 | 2,5700 | 2,5000 | 2,5500 | 2,5500 | 147.300 |
29. Jan. 2024 | 2,5200 | 2,5650 | 2,4850 | 2,5500 | 2,5500 | 357.800 |
26. Jan. 2024 | 2,5600 | 2,5800 | 2,5300 | 2,5600 | 2,5600 | 143.200 |
25. Jan. 2024 | 2,4500 | 2,5800 | 2,4500 | 2,5600 | 2,5600 | 378.300 |
24. Jan. 2024 | 2,4500 | 2,4800 | 2,4400 | 2,4500 | 2,4500 | 172.000 |
23. Jan. 2024 | 2,4500 | 2,4700 | 2,4300 | 2,4300 | 2,4300 | 172.600 |
22. Jan. 2024 | 2,4200 | 2,4700 | 2,4200 | 2,4500 | 2,4500 | 127.800 |
19. Jan. 2024 | 2,4100 | 2,4650 | 2,4000 | 2,4400 | 2,4400 | 94.100 |
18. Jan. 2024 | 2,4500 | 2,4500 | 2,4200 | 2,4200 | 2,4200 | 76.000 |
17. Jan. 2024 | 2,4500 | 2,4600 | 2,4000 | 2,4400 | 2,4400 | 244.100 |
16. Jan. 2024 | 2,4900 | 2,5000 | 2,4500 | 2,4700 | 2,4700 | 275.700 |
15. Jan. 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 104.700 |
12. Jan. 2024 | 2,6700 | 2,6700 | 2,5000 | 2,5100 | 2,5100 | 342.700 |
11. Jan. 2024 | 2,6900 | 2,6900 | 2,5600 | 2,6100 | 2,6100 | 160.500 |
10. Jan. 2024 | 2,6600 | 2,7100 | 2,6250 | 2,6900 | 2,6900 | 495.500 |
09. Jan. 2024 | 2,6400 | 2,6800 | 2,6250 | 2,6600 | 2,6600 | 496.700 |
08. Jan. 2024 | 2,5100 | 2,6400 | 2,5100 | 2,6300 | 2,6300 | 312.200 |
05. Jan. 2024 | 2,4800 | 2,5400 | 2,4400 | 2,5300 | 2,5300 | 168.600 |
04. Jan. 2024 | 2,4100 | 2,4800 | 2,3800 | 2,4700 | 2,4700 | 258.500 |
03. Jan. 2024 | 2,4800 | 2,4900 | 2,4150 | 2,4200 | 2,4200 | 285.200 |
02. Jan. 2024 | 2,5200 | 2,5500 | 2,5000 | 2,5000 | 2,5000 | 228.900 |
29. Dez. 2023 | 2,5500 | 2,5800 | 2,5400 | 2,5600 | 2,5600 | 168.300 |
28. Dez. 2023 | 2,6000 | 2,6300 | 2,5500 | 2,5700 | 2,5700 | 336.800 |
27. Dez. 2023 | 2,6000 | 2,6300 | 2,5500 | 2,5900 | 2,5900 | 486.200 |
22. Dez. 2023 | 2,5300 | 2,5800 | 2,4950 | 2,5800 | 2,5800 | 280.500 |
21. Dez. 2023 | 2,5800 | 2,6100 | 2,4800 | 2,5100 | 2,5100 | 309.900 |
20. Dez. 2023 | 2,5500 | 2,6000 | 2,5500 | 2,5600 | 2,5600 | 266.900 |
19. Dez. 2023 | 2,4600 | 2,5800 | 2,4600 | 2,5800 | 2,5800 | 239.700 |
18. Dez. 2023 | 2,5400 | 2,5900 | 2,4400 | 2,4500 | 2,4500 | 331.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...