Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 3,0600 | 3,0600 | 2,7600 | 2,7600 | 2,7600 | 2.684 |
10. Mai 2024 | 2,7500 | 3,1700 | 2,6900 | 2,8300 | 2,8300 | 20.000 |
09. Mai 2024 | 2,7300 | 2,8000 | 2,6900 | 2,8000 | 2,8000 | 3.300 |
08. Mai 2024 | 2,6800 | 2,7800 | 2,6800 | 2,7800 | 2,7800 | 4.000 |
07. Mai 2024 | 2,7100 | 2,7600 | 2,6900 | 2,7600 | 2,7600 | 15.800 |
06. Mai 2024 | 2,8200 | 2,8400 | 2,7000 | 2,7600 | 2,7600 | 13.500 |
03. Mai 2024 | 2,7900 | 2,7900 | 2,7000 | 2,7900 | 2,7900 | 10.100 |
02. Mai 2024 | 2,6100 | 2,7500 | 2,4100 | 2,7400 | 2,7400 | 27.700 |
01. Mai 2024 | 2,6000 | 2,7300 | 2,6000 | 2,6300 | 2,6300 | 5.200 |
30. Apr. 2024 | 2,7200 | 2,8400 | 2,6900 | 2,8400 | 2,8400 | 7.000 |
29. Apr. 2024 | 2,7300 | 2,8400 | 2,7000 | 2,7000 | 2,7000 | 4.700 |
26. Apr. 2024 | 2,6000 | 2,7500 | 2,6000 | 2,7500 | 2,7500 | 4.600 |
25. Apr. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 700 |
24. Apr. 2024 | 2,8200 | 2,8300 | 2,6300 | 2,6300 | 2,6300 | 9.200 |
23. Apr. 2024 | 2,6600 | 2,9200 | 2,5600 | 2,8000 | 2,8000 | 24.000 |
22. Apr. 2024 | 2,6600 | 2,6800 | 2,6000 | 2,6800 | 2,6800 | 5.500 |
19. Apr. 2024 | 2,4000 | 2,7000 | 2,4000 | 2,6000 | 2,6000 | 30.800 |
18. Apr. 2024 | 2,4000 | 2,5100 | 2,4000 | 2,4300 | 2,4300 | 6.600 |
17. Apr. 2024 | 2,5000 | 2,7100 | 2,3900 | 2,4000 | 2,4000 | 18.600 |
16. Apr. 2024 | 2,4500 | 2,4700 | 2,3900 | 2,4000 | 2,4000 | 3.100 |
15. Apr. 2024 | 2,5000 | 2,5000 | 2,4300 | 2,4400 | 2,4400 | 6.400 |
12. Apr. 2024 | 2,5900 | 2,6200 | 2,5000 | 2,5000 | 2,5000 | 3.700 |
11. Apr. 2024 | 2,5600 | 2,5800 | 2,5100 | 2,5100 | 2,5100 | 700 |
10. Apr. 2024 | 2,5600 | 2,5700 | 2,4800 | 2,4900 | 2,4900 | 2.600 |
09. Apr. 2024 | 2,5800 | 2,7300 | 2,5800 | 2,6300 | 2,6300 | 3.900 |
08. Apr. 2024 | 2,4600 | 2,5800 | 2,4600 | 2,5400 | 2,5400 | 2.300 |
05. Apr. 2024 | 2,5800 | 2,6600 | 2,5000 | 2,6300 | 2,6300 | 11.800 |
04. Apr. 2024 | 2,6500 | 2,7500 | 2,6300 | 2,6300 | 2,6300 | 5.700 |
03. Apr. 2024 | 2,3900 | 2,7200 | 2,3900 | 2,6700 | 2,6700 | 15.300 |
02. Apr. 2024 | 2,4400 | 2,4900 | 2,4200 | 2,4300 | 2,4300 | 6.500 |
01. Apr. 2024 | 2,4300 | 2,8600 | 2,4300 | 2,4700 | 2,4700 | 42.600 |
28. März 2024 | 2,3900 | 2,5500 | 2,3900 | 2,5000 | 2,5000 | 15.400 |
27. März 2024 | 2,4900 | 2,4900 | 2,4300 | 2,4300 | 2,4300 | 1.000 |
26. März 2024 | 2,5500 | 2,5500 | 2,4000 | 2,4600 | 2,4600 | 3.500 |
25. März 2024 | 2,5500 | 2,5500 | 2,5400 | 2,5500 | 2,5500 | 1.400 |
22. März 2024 | 2,5800 | 2,7300 | 2,5100 | 2,5700 | 2,5700 | 12.400 |
21. März 2024 | 2,7900 | 2,7900 | 2,4500 | 2,6800 | 2,6800 | 19.400 |
20. März 2024 | 2,7000 | 3,0500 | 2,6400 | 2,7200 | 2,7200 | 13.300 |
19. März 2024 | 2,6900 | 2,7500 | 2,6400 | 2,6400 | 2,6400 | 5.800 |
18. März 2024 | 2,7100 | 2,8200 | 2,6500 | 2,6800 | 2,6800 | 11.600 |
15. März 2024 | 2,8000 | 2,9200 | 2,6000 | 2,7900 | 2,7900 | 47.800 |
14. März 2024 | 2,5900 | 3,9000 | 2,5900 | 3,0000 | 3,0000 | 458.300 |
13. März 2024 | 2,5800 | 2,5900 | 2,5400 | 2,5400 | 2,5400 | 1.800 |
12. März 2024 | 2,7500 | 2,7500 | 2,5400 | 2,6400 | 2,6400 | 3.800 |
11. März 2024 | 2,7000 | 2,7800 | 2,5500 | 2,6100 | 2,6100 | 4.700 |
08. März 2024 | 2,5500 | 2,6000 | 2,3800 | 2,6000 | 2,6000 | 7.300 |
07. März 2024 | 2,6000 | 2,6000 | 2,3900 | 2,5400 | 2,5400 | 5.600 |
06. März 2024 | 2,5200 | 2,8300 | 2,5200 | 2,5200 | 2,5200 | 4.900 |
05. März 2024 | 2,3000 | 2,6700 | 2,3000 | 2,5600 | 2,5600 | 26.200 |
04. März 2024 | 2,4300 | 2,4300 | 2,3000 | 2,3200 | 2,3200 | 5.600 |
01. März 2024 | 2,3500 | 2,4500 | 2,3200 | 2,4300 | 2,4300 | 8.600 |
29. Feb. 2024 | 2,3800 | 2,4800 | 2,3800 | 2,4000 | 2,4000 | 2.100 |
28. Feb. 2024 | 2,4900 | 2,5700 | 2,3800 | 2,4100 | 2,4100 | 13.900 |
27. Feb. 2024 | 2,6400 | 2,7200 | 2,4700 | 2,5100 | 2,5100 | 22.100 |
26. Feb. 2024 | 2,5100 | 2,6800 | 2,5000 | 2,5200 | 2,5200 | 9.600 |
23. Feb. 2024 | 2,6000 | 2,7100 | 2,4900 | 2,5000 | 2,5000 | 13.200 |
22. Feb. 2024 | 2,6000 | 2,7000 | 2,4500 | 2,6000 | 2,6000 | 21.400 |
21. Feb. 2024 | 2,6300 | 2,6500 | 2,5200 | 2,5900 | 2,5900 | 5.100 |
20. Feb. 2024 | 2,8400 | 2,8800 | 2,3500 | 2,6600 | 2,6600 | 48.400 |
16. Feb. 2024 | 3,2300 | 3,2400 | 2,5300 | 2,8400 | 2,8400 | 72.500 |
15. Feb. 2024 | 2,7000 | 3,1800 | 2,2600 | 3,1800 | 3,1800 | 263.600 |
14. Feb. 2024 | 2,3600 | 2,4800 | 2,2600 | 2,3000 | 2,3000 | 5.000 |
13. Feb. 2024 | 2,4000 | 2,6500 | 2,2100 | 2,2600 | 2,2600 | 15.300 |
12. Feb. 2024 | 2,4100 | 2,5000 | 2,2700 | 2,3900 | 2,3900 | 7.100 |
09. Feb. 2024 | 2,5000 | 2,6100 | 2,4000 | 2,5400 | 2,5400 | 5.500 |
08. Feb. 2024 | 2,5600 | 2,7700 | 2,3000 | 2,6300 | 2,6300 | 14.100 |
07. Feb. 2024 | 2,2400 | 2,5900 | 2,2000 | 2,5100 | 2,5100 | 3.100 |
06. Feb. 2024 | 2,5100 | 2,5800 | 2,1800 | 2,2700 | 2,2700 | 24.200 |
05. Feb. 2024 | 2,5600 | 2,5600 | 2,2500 | 2,2800 | 2,2800 | 17.600 |
02. Feb. 2024 | 2,6500 | 2,6700 | 2,5100 | 2,5500 | 2,5500 | 11.000 |
01. Feb. 2024 | 2,6300 | 2,7200 | 2,6300 | 2,7200 | 2,7200 | 3.800 |
31. Jan. 2024 | 2,6200 | 2,8000 | 2,6200 | 2,6900 | 2,6900 | 2.900 |
30. Jan. 2024 | 2,7500 | 2,7500 | 2,6200 | 2,6800 | 2,6800 | 3.000 |
29. Jan. 2024 | 2,7200 | 2,8000 | 2,7200 | 2,7400 | 2,7400 | 800 |
26. Jan. 2024 | 3,0000 | 3,0000 | 2,7700 | 2,7700 | 2,7700 | 3.700 |
25. Jan. 2024 | 2,8200 | 2,8500 | 2,8000 | 2,8000 | 2,8000 | 2.100 |
24. Jan. 2024 | 2,8600 | 2,9400 | 2,7400 | 2,8200 | 2,8200 | 2.200 |
23. Jan. 2024 | 2,9600 | 2,9600 | 2,7800 | 2,7800 | 2,7800 | 10.000 |
22. Jan. 2024 | 2,8100 | 2,9000 | 2,8100 | 2,8300 | 2,8300 | 2.800 |
19. Jan. 2024 | 2,7000 | 2,8800 | 2,6800 | 2,8800 | 2,8800 | 1.600 |
18. Jan. 2024 | 2,6600 | 2,7000 | 2,6600 | 2,7000 | 2,7000 | 700 |
17. Jan. 2024 | 2,7500 | 2,7500 | 2,6200 | 2,6600 | 2,6600 | 6.000 |
16. Jan. 2024 | 2,7800 | 2,8100 | 2,7700 | 2,8000 | 2,8000 | 2.500 |
12. Jan. 2024 | 2,9200 | 2,9200 | 2,8200 | 2,8700 | 2,8700 | 2.100 |
11. Jan. 2024 | 2,9100 | 2,9500 | 2,8500 | 2,8900 | 2,8900 | 9.600 |
10. Jan. 2024 | 3,0000 | 3,0000 | 2,9500 | 2,9600 | 2,9600 | 3.000 |
09. Jan. 2024 | 3,0600 | 3,0600 | 2,9000 | 2,9000 | 2,9000 | 8.500 |
08. Jan. 2024 | 3,0800 | 3,1300 | 3,0300 | 3,1100 | 3,1100 | 3.500 |
05. Jan. 2024 | 3,1300 | 3,1400 | 3,0800 | 3,1300 | 3,1300 | 3.400 |
04. Jan. 2024 | 3,1100 | 3,1400 | 3,0300 | 3,1200 | 3,1200 | 8.700 |
03. Jan. 2024 | 3,0700 | 3,1400 | 3,0000 | 3,1000 | 3,1000 | 8.700 |
02. Jan. 2024 | 3,1500 | 3,1500 | 3,0100 | 3,0700 | 3,0700 | 16.100 |
29. Dez. 2023 | 3,1300 | 3,1700 | 3,1000 | 3,1400 | 3,1400 | 10.200 |
28. Dez. 2023 | 3,0700 | 3,2400 | 3,0700 | 3,2400 | 3,2400 | 15.300 |
27. Dez. 2023 | 3,2000 | 3,2300 | 3,0800 | 3,2200 | 3,2200 | 24.200 |
26. Dez. 2023 | 3,1700 | 3,2000 | 3,1100 | 3,1600 | 3,1600 | 24.000 |
22. Dez. 2023 | 3,2300 | 3,3800 | 3,1500 | 3,2300 | 3,2300 | 16.700 |
21. Dez. 2023 | 3,2400 | 3,3700 | 3,2300 | 3,2600 | 3,2600 | 3.400 |
20. Dez. 2023 | 3,2500 | 3,3300 | 3,2500 | 3,2900 | 3,2900 | 3.700 |
19. Dez. 2023 | 3,3400 | 3,4600 | 3,2800 | 3,3300 | 3,3300 | 2.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...