Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,9200 | 1,9700 | 1,9200 | 1,9700 | 1,9700 | 3.600 |
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 |
22. Dez. 2023 | 1,9100 | 1,9300 | 1,9000 | 1,9100 | 1,9100 | 11.700 |
21. Dez. 2023 | 1,8800 | 1,9000 | 1,8800 | 1,8800 | 1,8800 | 5.300 |
20. Dez. 2023 | 2,1500 | 2,1500 | 1,8700 | 1,9000 | 1,9000 | 13.000 |
19. Dez. 2023 | 2,0400 | 2,0400 | 1,9800 | 1,9800 | 1,9800 | 2.100 |
18. Dez. 2023 | 1,9300 | 2,0000 | 1,9300 | 1,9300 | 1,9300 | 6.700 |
15. Dez. 2023 | 2,1500 | 2,1500 | 1,9100 | 1,9100 | 1,9100 | 7.500 |
14. Dez. 2023 | 2,0200 | 2,1500 | 1,8800 | 2,1100 | 2,1100 | 41.200 |
13. Dez. 2023 | 1,9000 | 1,9000 | 1,7500 | 1,8800 | 1,8800 | 20.600 |
12. Dez. 2023 | 1,8600 | 1,8900 | 1,8000 | 1,8500 | 1,8500 | 11.700 |
11. Dez. 2023 | 2,1200 | 2,1200 | 1,8600 | 1,8600 | 1,8600 | 17.100 |
08. Dez. 2023 | 2,1600 | 2,2800 | 2,0500 | 2,0500 | 2,0500 | 27.100 |
07. Dez. 2023 | 2,3100 | 2,3100 | 2,1200 | 2,1800 | 2,1800 | 12.200 |
06. Dez. 2023 | 2,4400 | 2,4400 | 2,3200 | 2,3200 | 2,3200 | 14.600 |
05. Dez. 2023 | 2,4500 | 2,4500 | 2,2000 | 2,3800 | 2,3800 | 6.500 |
04. Dez. 2023 | 2,2800 | 2,3300 | 2,2000 | 2,2000 | 2,2000 | 24.600 |
01. Dez. 2023 | 2,3000 | 2,4800 | 2,2600 | 2,3100 | 2,3100 | 38.700 |
30. Nov. 2023 | 2,4500 | 2,4700 | 2,3200 | 2,3900 | 2,3900 | 43.900 |
29. Nov. 2023 | 2,0000 | 2,1800 | 1,8500 | 2,1800 | 2,1800 | 64.600 |
28. Nov. 2023 | 1,7200 | 1,9000 | 1,6200 | 1,9000 | 1,9000 | 73.700 |
27. Nov. 2023 | 1,4700 | 1,6200 | 1,4600 | 1,6200 | 1,6200 | 35.100 |
24. Nov. 2023 | 1,5200 | 1,5700 | 1,4500 | 1,4500 | 1,4500 | 7.100 |
23. Nov. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
22. Nov. 2023 | 1,6900 | 1,6900 | 1,4600 | 1,4600 | 1,4600 | 7.900 |
21. Nov. 2023 | 1,7500 | 1,7500 | 1,6200 | 1,6500 | 1,6500 | 1.200 |
20. Nov. 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 100 |
17. Nov. 2023 | 1,7500 | 1,7500 | 1,6700 | 1,6700 | 1,6700 | 1.400 |
16. Nov. 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 700 |
15. Nov. 2023 | 1,6500 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 10.300 |
14. Nov. 2023 | 1,7700 | 1,7700 | 1,5900 | 1,6700 | 1,6700 | 4.100 |
13. Nov. 2023 | 1,6400 | 1,6400 | 1,5900 | 1,5900 | 1,5900 | 3.000 |
10. Nov. 2023 | 1,7500 | 1,7500 | 1,6000 | 1,6000 | 1,6000 | 2.000 |
09. Nov. 2023 | 1,8500 | 1,8500 | 1,6000 | 1,6000 | 1,6000 | 10.200 |
08. Nov. 2023 | 1,7500 | 1,7800 | 1,7500 | 1,7800 | 1,7800 | 3.000 |
07. Nov. 2023 | 1,7700 | 1,7800 | 1,7600 | 1,7600 | 1,7600 | 1.500 |
06. Nov. 2023 | 1,7700 | 1,7900 | 1,7700 | 1,7900 | 1,7900 | 900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...