Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | 2,9900 | 3,1100 | 2,5800 | 2,5800 | 2,5800 | 155.700 |
16. Mai 2024 | 2,9700 | 3,1400 | 2,8000 | 2,8700 | 2,8700 | 118.300 |
15. Mai 2024 | 3,2000 | 3,2200 | 2,9200 | 2,9600 | 2,9600 | 35.400 |
14. Mai 2024 | 2,9200 | 3,1400 | 2,6500 | 3,1400 | 3,1400 | 96.100 |
13. Mai 2024 | 2,3800 | 2,9500 | 2,3800 | 2,9200 | 2,9200 | 55.900 |
10. Mai 2024 | 2,4400 | 2,4500 | 2,3600 | 2,4200 | 2,4200 | 1.000 |
09. Mai 2024 | 2,3000 | 2,5000 | 2,2400 | 2,5000 | 2,5000 | 16.200 |
08. Mai 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3000 | 2,3000 | 3.400 |
07. Mai 2024 | 2,3000 | 2,3600 | 2,2900 | 2,3000 | 2,3000 | 18.400 |
06. Mai 2024 | 2,3300 | 2,3800 | 2,3100 | 2,3600 | 2,3600 | 15.000 |
03. Mai 2024 | 2,3500 | 2,4000 | 2,3200 | 2,3800 | 2,3800 | 12.900 |
02. Mai 2024 | 2,3600 | 2,4500 | 2,3500 | 2,3500 | 2,3500 | 5.900 |
01. Mai 2024 | 2,3900 | 2,4100 | 2,3600 | 2,4100 | 2,4100 | 2.600 |
30. Apr. 2024 | 2,4100 | 2,4700 | 2,4000 | 2,4000 | 2,4000 | 7.700 |
29. Apr. 2024 | 2,4700 | 2,5400 | 2,4000 | 2,5100 | 2,5100 | 14.300 |
26. Apr. 2024 | 2,3500 | 2,4500 | 2,3500 | 2,3900 | 2,3900 | 5.700 |
25. Apr. 2024 | 2,4900 | 2,5000 | 2,3500 | 2,3500 | 2,3500 | 18.100 |
24. Apr. 2024 | 2,4100 | 2,4100 | 2,3800 | 2,3800 | 2,3800 | 1.000 |
23. Apr. 2024 | 2,4700 | 2,4700 | 2,3700 | 2,4100 | 2,4100 | 17.800 |
22. Apr. 2024 | 2,5100 | 2,5200 | 2,3800 | 2,4900 | 2,4900 | 54.400 |
19. Apr. 2024 | 2,4000 | 2,5200 | 2,4000 | 2,5200 | 2,5200 | 34.500 |
18. Apr. 2024 | 2,3300 | 2,4400 | 2,2800 | 2,4400 | 2,4400 | 8.700 |
17. Apr. 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3400 | 2,3400 | 13.900 |
16. Apr. 2024 | 2,2800 | 2,3400 | 2,2500 | 2,3400 | 2,3400 | 19.000 |
15. Apr. 2024 | 2,4400 | 2,4400 | 2,2100 | 2,3300 | 2,3300 | 8.400 |
12. Apr. 2024 | 2,4000 | 2,4300 | 2,2900 | 2,3100 | 2,3100 | 14.100 |
11. Apr. 2024 | 2,3300 | 2,3500 | 2,2700 | 2,3200 | 2,3200 | 3.600 |
10. Apr. 2024 | 2,3600 | 2,4000 | 2,2600 | 2,3300 | 2,3300 | 26.200 |
09. Apr. 2024 | 2,4100 | 2,4400 | 2,3600 | 2,3600 | 2,3600 | 7.600 |
08. Apr. 2024 | 2,5200 | 2,6400 | 2,3500 | 2,3900 | 2,3900 | 15.800 |
05. Apr. 2024 | 2,3500 | 2,5400 | 2,3500 | 2,5000 | 2,5000 | 62.700 |
04. Apr. 2024 | 2,4100 | 2,4500 | 2,2900 | 2,4000 | 2,4000 | 41.200 |
03. Apr. 2024 | 2,2900 | 2,4000 | 2,2800 | 2,3600 | 2,3600 | 28.900 |
02. Apr. 2024 | 2,1000 | 2,2300 | 2,1000 | 2,2100 | 2,2100 | 24.500 |
01. Apr. 2024 | 1,9500 | 2,0500 | 1,9500 | 2,0500 | 2,0500 | 26.100 |
28. März 2024 | 1,9200 | 2,0000 | 1,9200 | 1,9300 | 1,9300 | 12.200 |
27. März 2024 | 1,9100 | 1,9500 | 1,8600 | 1,8800 | 1,8800 | 7.200 |
26. März 2024 | 1,9700 | 1,9700 | 1,8700 | 1,8800 | 1,8800 | 11.100 |
25. März 2024 | 1,8300 | 1,9500 | 1,8300 | 1,9500 | 1,9500 | 15.200 |
22. März 2024 | 1,9500 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 15.400 |
21. März 2024 | 1,9500 | 2,0000 | 1,9200 | 1,9200 | 1,9200 | 18.000 |
20. März 2024 | 1,9600 | 1,9600 | 1,8500 | 1,9200 | 1,9200 | 14.300 |
19. März 2024 | 1,8800 | 1,9000 | 1,8700 | 1,8800 | 1,8800 | 10.200 |
18. März 2024 | 1,9600 | 1,9600 | 1,8600 | 1,8900 | 1,8900 | 12.600 |
15. März 2024 | 2,0600 | 2,0600 | 1,8600 | 1,9100 | 1,9100 | 33.100 |
14. März 2024 | 2,0500 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 16.400 |
13. März 2024 | 2,2600 | 2,2600 | 2,1000 | 2,1500 | 2,1500 | 22.800 |
12. März 2024 | 2,0900 | 2,2700 | 2,0600 | 2,1700 | 2,1700 | 15.300 |
11. März 2024 | 2,2700 | 2,2700 | 2,0900 | 2,1500 | 2,1500 | 12.300 |
08. März 2024 | 2,2200 | 2,3300 | 2,2200 | 2,3000 | 2,3000 | 5.100 |
07. März 2024 | 2,4500 | 2,4500 | 2,1700 | 2,1700 | 2,1700 | 35.800 |
06. März 2024 | 2,3200 | 2,3700 | 2,2500 | 2,3300 | 2,3300 | 15.600 |
05. März 2024 | 2,3400 | 2,3800 | 2,2400 | 2,2700 | 2,2700 | 30.600 |
04. März 2024 | 1,8300 | 2,1500 | 1,8100 | 2,1000 | 2,1000 | 31.700 |
01. März 2024 | 1,6400 | 1,7500 | 1,6000 | 1,6600 | 1,6600 | 12.400 |
29. Feb. 2024 | 1,7200 | 1,7200 | 1,6400 | 1,6400 | 1,6400 | 10.000 |
28. Feb. 2024 | 1,7100 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 3.500 |
27. Feb. 2024 | 1,7300 | 1,7600 | 1,6500 | 1,6500 | 1,6500 | 11.600 |
26. Feb. 2024 | 1,6800 | 1,7100 | 1,6000 | 1,7100 | 1,7100 | 21.600 |
23. Feb. 2024 | 1,6500 | 1,6500 | 1,5400 | 1,5700 | 1,5700 | 11.400 |
22. Feb. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 200 |
21. Feb. 2024 | 1,6500 | 1,6800 | 1,5700 | 1,5700 | 1,5700 | 6.500 |
20. Feb. 2024 | 1,5200 | 1,6500 | 1,5200 | 1,6500 | 1,6500 | 12.200 |
16. Feb. 2024 | 1,6000 | 1,6300 | 1,5300 | 1,5600 | 1,5600 | 9.400 |
15. Feb. 2024 | 1,6400 | 1,6600 | 1,5600 | 1,5900 | 1,5900 | 8.200 |
14. Feb. 2024 | 1,5200 | 1,5900 | 1,5200 | 1,5900 | 1,5900 | 1.100 |
13. Feb. 2024 | 1,5900 | 1,6100 | 1,5100 | 1,6100 | 1,6100 | 13.700 |
12. Feb. 2024 | 1,6200 | 1,6800 | 1,5500 | 1,6200 | 1,6200 | 11.600 |
09. Feb. 2024 | 1,7000 | 1,7000 | 1,6400 | 1,6400 | 1,6400 | 8.600 |
08. Feb. 2024 | 1,8000 | 1,8000 | 1,6600 | 1,7000 | 1,7000 | 30.000 |
07. Feb. 2024 | 1,7900 | 1,8300 | 1,7900 | 1,8000 | 1,8000 | 3.800 |
06. Feb. 2024 | 1,7800 | 1,8800 | 1,7800 | 1,7900 | 1,7900 | 16.100 |
05. Feb. 2024 | 2,0400 | 2,0500 | 1,7600 | 1,7600 | 1,7600 | 20.800 |
02. Feb. 2024 | 2,1200 | 2,1200 | 2,0300 | 2,0600 | 2,0600 | 5.700 |
01. Feb. 2024 | 1,9500 | 2,1500 | 1,9500 | 2,1000 | 2,1000 | 8.400 |
31. Jan. 2024 | 2,4400 | 2,4700 | 2,0100 | 2,0100 | 2,0100 | 276.000 |
30. Jan. 2024 | 2,4000 | 2,5000 | 2,3400 | 2,5000 | 2,5000 | 227.000 |
29. Jan. 2024 | 1,9800 | 2,4700 | 1,9400 | 2,4700 | 2,4700 | 117.000 |
26. Jan. 2024 | 1,7800 | 1,9800 | 1,7800 | 1,9800 | 1,9800 | 5.900 |
25. Jan. 2024 | 1,7900 | 1,9500 | 1,7300 | 1,9500 | 1,9500 | 3.800 |
24. Jan. 2024 | 1,7900 | 1,7900 | 1,7100 | 1,7500 | 1,7500 | 3.200 |
23. Jan. 2024 | 1,7100 | 1,7900 | 1,7100 | 1,7900 | 1,7900 | 3.700 |
22. Jan. 2024 | 1,7300 | 1,7300 | 1,6900 | 1,6900 | 1,6900 | 2.800 |
19. Jan. 2024 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,6900 | 500 |
18. Jan. 2024 | 1,7100 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 6.900 |
17. Jan. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 300 |
16. Jan. 2024 | 1,8900 | 1,8900 | 1,7200 | 1,7600 | 1,7600 | 4.000 |
15. Jan. 2024 | 1,9000 | 1,9000 | 1,8800 | 1,8800 | 1,8800 | 2.100 |
12. Jan. 2024 | 1,7600 | 1,8000 | 1,7500 | 1,7500 | 1,7500 | 2.000 |
11. Jan. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 400 |
10. Jan. 2024 | 1,6900 | 1,6900 | 1,6200 | 1,6200 | 1,6200 | 5.900 |
09. Jan. 2024 | 1,8000 | 1,8000 | 1,6900 | 1,7100 | 1,7100 | 13.300 |
08. Jan. 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | 2.100 |
05. Jan. 2024 | 1,8400 | 1,9500 | 1,8000 | 1,8000 | 1,8000 | 2.800 |
04. Jan. 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 400 |
03. Jan. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 4.000 |
02. Jan. 2024 | 1,8000 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 6.900 |
29. Dez. 2023 | 1,8100 | 1,8200 | 1,7200 | 1,7700 | 1,7700 | 34.400 |
28. Dez. 2023 | 2,0300 | 2,0300 | 1,8600 | 1,8600 | 1,8600 | 6.100 |
27. Dez. 2023 | 1,9000 | 1,9900 | 1,8800 | 1,8800 | 1,8800 | 16.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...