Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 1,9600 | 2,0600 | 1,9300 | 2,0400 | 2,0400 | 907.200 |
25. Apr. 2024 | 2,0300 | 2,0300 | 1,9100 | 1,9300 | 1,9300 | 2.220.100 |
24. Apr. 2024 | 2,1900 | 2,2100 | 2,0200 | 2,0200 | 2,0200 | 879.500 |
23. Apr. 2024 | 2,1400 | 2,2450 | 2,1000 | 2,1800 | 2,1800 | 811.800 |
22. Apr. 2024 | 2,0700 | 2,1900 | 2,0400 | 2,1800 | 2,1800 | 1.499.500 |
19. Apr. 2024 | 2,0200 | 2,0900 | 1,9500 | 2,0700 | 2,0700 | 2.879.700 |
18. Apr. 2024 | 2,1500 | 2,1850 | 1,9900 | 2,0000 | 2,0000 | 1.918.200 |
17. Apr. 2024 | 2,1700 | 2,2200 | 2,1200 | 2,1500 | 2,1500 | 1.257.400 |
16. Apr. 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1500 | 2,1500 | 1.375.300 |
15. Apr. 2024 | 2,2100 | 2,2400 | 2,1400 | 2,2000 | 2,2000 | 2.201.000 |
12. Apr. 2024 | 2,3800 | 2,4250 | 2,2000 | 2,2300 | 2,2300 | 2.042.500 |
11. Apr. 2024 | 2,4600 | 2,5200 | 2,3250 | 2,4100 | 2,4100 | 1.761.800 |
10. Apr. 2024 | 2,3600 | 2,4600 | 2,3100 | 2,4500 | 2,4500 | 1.633.400 |
09. Apr. 2024 | 2,5300 | 2,6100 | 2,4600 | 2,4700 | 2,4700 | 1.435.300 |
08. Apr. 2024 | 2,4500 | 2,5500 | 2,4300 | 2,5100 | 2,5100 | 2.110.700 |
05. Apr. 2024 | 2,3300 | 2,4750 | 2,2500 | 2,4300 | 2,4300 | 1.470.600 |
04. Apr. 2024 | 2,4100 | 2,4500 | 2,3000 | 2,3300 | 2,3300 | 1.501.100 |
03. Apr. 2024 | 2,3400 | 2,4850 | 2,3000 | 2,3800 | 2,3800 | 2.692.300 |
02. Apr. 2024 | 2,3400 | 2,3700 | 2,2700 | 2,3600 | 2,3600 | 1.533.800 |
01. Apr. 2024 | 2,4000 | 2,4200 | 2,3000 | 2,4000 | 2,4000 | 1.771.800 |
28. März 2024 | 2,4200 | 2,5100 | 2,3600 | 2,3900 | 2,3900 | 2.098.700 |
27. März 2024 | 2,3200 | 2,4400 | 2,2800 | 2,4200 | 2,4200 | 2.584.000 |
26. März 2024 | 2,3200 | 2,3900 | 2,2850 | 2,3000 | 2,3000 | 4.936.900 |
25. März 2024 | 2,3300 | 2,4000 | 2,2600 | 2,2800 | 2,2800 | 1.921.100 |
22. März 2024 | 2,4800 | 2,4900 | 2,3200 | 2,3300 | 2,3300 | 2.085.000 |
21. März 2024 | 2,5200 | 2,6400 | 2,4700 | 2,5100 | 2,5100 | 3.270.200 |
20. März 2024 | 2,4000 | 2,5550 | 2,3500 | 2,4800 | 2,4800 | 3.858.900 |
19. März 2024 | 2,2100 | 2,4800 | 2,1800 | 2,4500 | 2,4500 | 3.412.700 |
18. März 2024 | 2,2200 | 2,2600 | 2,1350 | 2,2200 | 2,2200 | 2.545.300 |
15. März 2024 | 2,1800 | 2,2800 | 2,1700 | 2,2200 | 2,2200 | 3.529.700 |
14. März 2024 | 2,1000 | 2,5500 | 2,0500 | 2,1700 | 2,1700 | 6.164.000 |
13. März 2024 | 2,2500 | 2,3800 | 2,1700 | 2,3000 | 2,3000 | 3.054.300 |
12. März 2024 | 2,2800 | 2,3550 | 2,2200 | 2,2400 | 2,2400 | 2.214.000 |
11. März 2024 | 2,3700 | 2,4500 | 2,2400 | 2,2700 | 2,2700 | 1.912.000 |
08. März 2024 | 2,2300 | 2,5500 | 2,2300 | 2,3900 | 2,3900 | 5.087.500 |
07. März 2024 | 2,2200 | 2,2450 | 2,1300 | 2,2100 | 2,2100 | 3.019.700 |
06. März 2024 | 2,2300 | 2,3200 | 2,1900 | 2,2100 | 2,2100 | 1.893.000 |
05. März 2024 | 2,2500 | 2,2500 | 2,1500 | 2,1800 | 2,1800 | 2.085.000 |
04. März 2024 | 2,5400 | 2,5400 | 2,2500 | 2,2700 | 2,2700 | 3.087.500 |
01. März 2024 | 2,3300 | 2,4650 | 2,2700 | 2,4100 | 2,4100 | 2.291.700 |
29. Feb. 2024 | 2,4100 | 2,4400 | 2,2600 | 2,2800 | 2,2800 | 3.681.300 |
28. Feb. 2024 | 2,5700 | 2,5850 | 2,3500 | 2,3600 | 2,3600 | 3.115.900 |
27. Feb. 2024 | 2,5400 | 2,6300 | 2,4700 | 2,6200 | 2,6200 | 2.785.100 |
26. Feb. 2024 | 2,5600 | 2,6500 | 2,4300 | 2,5000 | 2,5000 | 2.563.300 |
23. Feb. 2024 | 2,5000 | 2,6000 | 2,4200 | 2,5800 | 2,5800 | 1.906.900 |
22. Feb. 2024 | 2,5000 | 2,5350 | 2,4200 | 2,4700 | 2,4700 | 1.983.400 |
21. Feb. 2024 | 2,5200 | 2,5800 | 2,4150 | 2,4800 | 2,4800 | 1.710.400 |
20. Feb. 2024 | 2,6800 | 2,7800 | 2,5900 | 2,5900 | 2,5900 | 1.833.000 |
16. Feb. 2024 | 2,8200 | 2,8500 | 2,7300 | 2,7600 | 2,7600 | 1.865.600 |
15. Feb. 2024 | 2,7300 | 2,8700 | 2,6750 | 2,8500 | 2,8500 | 2.869.700 |
14. Feb. 2024 | 2,6400 | 2,7200 | 2,5600 | 2,7200 | 2,7200 | 1.750.500 |
13. Feb. 2024 | 2,6000 | 2,6890 | 2,5000 | 2,5600 | 2,5600 | 2.912.700 |
12. Feb. 2024 | 2,6000 | 2,8400 | 2,5730 | 2,8200 | 2,8200 | 3.259.100 |
09. Feb. 2024 | 2,3600 | 2,6600 | 2,3500 | 2,6200 | 2,6200 | 4.120.600 |
08. Feb. 2024 | 2,3500 | 2,3900 | 2,2500 | 2,3800 | 2,3800 | 2.313.100 |
07. Feb. 2024 | 2,2900 | 2,3400 | 2,2200 | 2,3200 | 2,3200 | 5.224.300 |
06. Feb. 2024 | 2,0100 | 2,3300 | 1,9700 | 2,3200 | 2,3200 | 4.256.000 |
05. Feb. 2024 | 1,9900 | 2,0800 | 1,9250 | 2,0200 | 2,0200 | 3.513.100 |
02. Feb. 2024 | 2,0300 | 2,0990 | 1,9300 | 2,0600 | 2,0600 | 3.977.800 |
01. Feb. 2024 | 2,1500 | 2,2050 | 2,0800 | 2,0900 | 2,0900 | 3.470.800 |
31. Jan. 2024 | 2,2800 | 2,3400 | 2,1500 | 2,1500 | 2,1500 | 4.241.400 |
30. Jan. 2024 | 2,2800 | 2,3300 | 2,1700 | 2,3100 | 2,3100 | 6.887.300 |
29. Jan. 2024 | 2,3100 | 2,3790 | 2,2350 | 2,3000 | 2,3000 | 4.238.400 |
26. Jan. 2024 | 2,3600 | 2,4000 | 2,3100 | 2,3400 | 2,3400 | 1.622.500 |
25. Jan. 2024 | 2,3300 | 2,4100 | 2,2300 | 2,3700 | 2,3700 | 3.572.400 |
24. Jan. 2024 | 2,3900 | 2,5000 | 2,2950 | 2,3000 | 2,3000 | 6.299.200 |
23. Jan. 2024 | 2,6000 | 2,6300 | 2,3300 | 2,4000 | 2,4000 | 6.807.400 |
22. Jan. 2024 | 2,7300 | 2,9700 | 2,4600 | 2,5800 | 2,5800 | 22.499.400 |
19. Jan. 2024 | 2,5200 | 2,5600 | 2,3600 | 2,4400 | 2,4400 | 6.942.600 |
18. Jan. 2024 | 2,5200 | 2,5250 | 2,3300 | 2,4000 | 2,4000 | 3.093.100 |
17. Jan. 2024 | 2,3200 | 2,5100 | 2,3000 | 2,4600 | 2,4600 | 5.946.500 |
16. Jan. 2024 | 2,5200 | 2,5400 | 2,3300 | 2,3500 | 2,3500 | 4.675.200 |
12. Jan. 2024 | 2,5900 | 2,7300 | 2,5300 | 2,5700 | 2,5700 | 3.548.700 |
11. Jan. 2024 | 2,8000 | 2,8100 | 2,6000 | 2,6200 | 2,6200 | 5.588.100 |
10. Jan. 2024 | 2,9800 | 2,9900 | 2,7100 | 2,8600 | 2,8600 | 12.747.400 |
09. Jan. 2024 | 3,0600 | 3,1300 | 2,9100 | 2,9800 | 2,9800 | 4.694.500 |
08. Jan. 2024 | 2,8700 | 3,1000 | 2,7300 | 3,0800 | 3,0800 | 5.201.400 |
05. Jan. 2024 | 2,8900 | 3,0200 | 2,7400 | 2,8700 | 2,8700 | 4.888.200 |
04. Jan. 2024 | 3,0500 | 3,1550 | 2,8300 | 2,9200 | 2,9200 | 6.928.000 |
03. Jan. 2024 | 3,1000 | 3,2200 | 2,9200 | 3,0200 | 3,0200 | 8.898.500 |
02. Jan. 2024 | 3,3300 | 3,7000 | 3,1350 | 3,1400 | 3,1400 | 16.245.800 |
29. Dez. 2023 | 3,3100 | 3,4100 | 3,1400 | 3,3300 | 3,3300 | 14.610.500 |
28. Dez. 2023 | 2,6500 | 3,3300 | 2,5700 | 3,2400 | 3,2400 | 25.810.800 |
27. Dez. 2023 | 3,0000 | 3,0500 | 2,5600 | 2,6900 | 2,6900 | 54.465.800 |
26. Dez. 2023 | 2,0500 | 2,2300 | 2,0400 | 2,1800 | 2,1800 | 14.286.100 |
22. Dez. 2023 | 2,0500 | 2,1050 | 1,9900 | 2,0200 | 2,0200 | 3.097.400 |
21. Dez. 2023 | 2,0300 | 2,0600 | 1,9500 | 2,0200 | 2,0200 | 1.775.600 |
20. Dez. 2023 | 2,1400 | 2,1650 | 1,9300 | 1,9400 | 1,9400 | 2.822.500 |
19. Dez. 2023 | 2,0500 | 2,1700 | 2,0300 | 2,1200 | 2,1200 | 3.025.000 |
18. Dez. 2023 | 2,2000 | 2,2000 | 2,0100 | 2,0300 | 2,0300 | 3.085.000 |
15. Dez. 2023 | 2,3000 | 2,3800 | 2,1300 | 2,1700 | 2,1700 | 16.004.500 |
14. Dez. 2023 | 2,4000 | 2,4900 | 2,2600 | 2,3000 | 2,3000 | 5.058.900 |
13. Dez. 2023 | 2,1000 | 2,3800 | 2,0300 | 2,3700 | 2,3700 | 4.015.500 |
12. Dez. 2023 | 2,1300 | 2,1300 | 1,9700 | 2,0900 | 2,0900 | 3.547.700 |
11. Dez. 2023 | 2,2300 | 2,2300 | 2,0800 | 2,1100 | 2,1100 | 2.031.600 |
08. Dez. 2023 | 2,1600 | 2,3000 | 2,0600 | 2,2200 | 2,2200 | 2.708.200 |
07. Dez. 2023 | 2,3000 | 2,4000 | 2,2700 | 2,3000 | 2,3000 | 2.118.100 |
06. Dez. 2023 | 2,2100 | 2,3800 | 2,1900 | 2,2900 | 2,2900 | 2.360.400 |
05. Dez. 2023 | 2,2500 | 2,3700 | 2,1800 | 2,2000 | 2,2000 | 2.833.900 |
04. Dez. 2023 | 2,3400 | 2,3700 | 2,2100 | 2,3000 | 2,3000 | 2.839.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...