Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 5,1300 | 5,7300 | 4,8500 | 4,8700 | 4,8700 | 45.500 |
27. März 2024 | 5,0100 | 5,0100 | 4,6900 | 4,9000 | 4,9000 | 36.800 |
26. März 2024 | 4,4600 | 5,2900 | 4,4600 | 4,9300 | 4,9300 | 67.500 |
25. März 2024 | 4,6800 | 5,5000 | 4,4100 | 4,4600 | 4,4600 | 130.800 |
22. März 2024 | 3,7000 | 4,6900 | 3,6000 | 4,6000 | 4,6000 | 105.000 |
21. März 2024 | 3,9000 | 3,9000 | 3,5100 | 3,5100 | 3,5100 | 5.000 |
20. März 2024 | 3,7500 | 4,0000 | 3,4700 | 3,9000 | 3,9000 | 25.400 |
19. März 2024 | 3,6000 | 3,9000 | 3,5500 | 3,9000 | 3,9000 | 13.700 |
18. März 2024 | 3,5000 | 3,9400 | 3,3500 | 3,6900 | 3,6900 | 45.900 |
15. März 2024 | 3,5300 | 3,5300 | 3,3100 | 3,3300 | 3,3300 | 3.500 |
14. März 2024 | 3,3810 | 3,4250 | 3,3600 | 3,3800 | 3,3800 | 2.800 |
13. März 2024 | 3,6000 | 3,6000 | 3,3760 | 3,4440 | 3,4440 | 4.100 |
12. März 2024 | 3,5900 | 3,5900 | 3,3200 | 3,5200 | 3,5200 | 6.500 |
11. März 2024 | 3,2000 | 3,5910 | 3,2000 | 3,3100 | 3,3100 | 4.200 |
08. März 2024 | 3,5090 | 3,5090 | 3,0200 | 3,3100 | 3,3100 | 14.600 |
07. März 2024 | 3,7700 | 3,7700 | 3,3500 | 3,5500 | 3,5500 | 4.600 |
06. März 2024 | 3,6700 | 3,8100 | 3,6700 | 3,7100 | 3,7100 | 4.200 |
05. März 2024 | 3,8300 | 3,8500 | 3,4320 | 3,6700 | 3,6700 | 12.000 |
04. März 2024 | 4,2600 | 4,2600 | 3,8200 | 3,9000 | 3,9000 | 5.000 |
01. März 2024 | 4,1290 | 4,3100 | 3,9400 | 4,2720 | 4,2720 | 6.500 |
29. Feb. 2024 | 4,0600 | 4,2600 | 4,0600 | 4,1100 | 4,1100 | 4.100 |
28. Feb. 2024 | 4,2600 | 4,2600 | 4,0960 | 4,1000 | 4,1000 | 3.700 |
27. Feb. 2024 | 4,2100 | 4,2300 | 3,9250 | 4,1800 | 4,1800 | 7.900 |
26. Feb. 2024 | 4,3900 | 4,3900 | 4,2000 | 4,2100 | 4,2100 | 5.700 |
23. Feb. 2024 | 3,6700 | 4,3000 | 3,6700 | 4,3000 | 4,3000 | 13.100 |
22. Feb. 2024 | 3,7400 | 3,7400 | 3,4100 | 3,6100 | 3,6100 | 6.600 |
21. Feb. 2024 | 3,9300 | 3,9400 | 3,6500 | 3,7600 | 3,7600 | 7.900 |
20. Feb. 2024 | 4,1500 | 4,3000 | 4,1000 | 4,1100 | 4,1100 | 6.800 |
16. Feb. 2024 | 4,1100 | 4,4900 | 4,1100 | 4,3600 | 4,3600 | 7.700 |
15. Feb. 2024 | 4,0600 | 4,7100 | 4,0470 | 4,4200 | 4,4200 | 23.700 |
14. Feb. 2024 | 3,8500 | 4,2400 | 3,7500 | 4,1100 | 4,1100 | 14.900 |
13. Feb. 2024 | 3,9900 | 3,9900 | 3,7500 | 3,7500 | 3,7500 | 5.800 |
12. Feb. 2024 | 3,2600 | 3,9750 | 3,2600 | 3,9100 | 3,9100 | 28.400 |
09. Feb. 2024 | 3,4550 | 3,5500 | 3,1540 | 3,2900 | 3,2900 | 5.900 |
08. Feb. 2024 | 3,1300 | 3,4000 | 3,1100 | 3,1700 | 3,1700 | 8.800 |
07. Feb. 2024 | 3,3700 | 3,3700 | 3,0670 | 3,1500 | 3,1500 | 9.600 |
06. Feb. 2024 | 2,9800 | 3,3630 | 2,8340 | 3,3200 | 3,3200 | 19.200 |
05. Feb. 2024 | 2,9700 | 2,9900 | 2,8920 | 2,9000 | 2,9000 | 3.900 |
02. Feb. 2024 | 2,9000 | 2,9900 | 2,7980 | 2,9900 | 2,9900 | 7.800 |
01. Feb. 2024 | 2,6000 | 2,9400 | 2,6000 | 2,9000 | 2,9000 | 13.400 |
31. Jan. 2024 | 2,6700 | 3,0080 | 2,5600 | 2,6000 | 2,6000 | 11.300 |
30. Jan. 2024 | 2,6300 | 2,7000 | 2,5100 | 2,7000 | 2,7000 | 14.500 |
29. Jan. 2024 | 2,7600 | 2,7900 | 2,6000 | 2,7000 | 2,7000 | 25.900 |
26. Jan. 2024 | 2,7250 | 2,8300 | 2,7100 | 2,7100 | 2,7100 | 10.800 |
25. Jan. 2024 | 2,7500 | 2,7700 | 2,5500 | 2,6100 | 2,6100 | 9.900 |
24. Jan. 2024 | 2,7600 | 2,9000 | 2,6000 | 2,7480 | 2,7480 | 17.600 |
23. Jan. 2024 | 2,7500 | 3,0400 | 2,7500 | 2,7600 | 2,7600 | 4.700 |
22. Jan. 2024 | 2,8200 | 3,0210 | 2,8200 | 2,8200 | 2,8200 | 5.200 |
19. Jan. 2024 | 3,1100 | 3,2600 | 2,8000 | 2,8100 | 2,8100 | 23.200 |
18. Jan. 2024 | 3,1900 | 3,2700 | 3,0300 | 3,1000 | 3,1000 | 12.200 |
17. Jan. 2024 | 3,4500 | 3,4900 | 3,1100 | 3,1400 | 3,1400 | 25.800 |
16. Jan. 2024 | 3,1300 | 3,6900 | 2,9900 | 3,3100 | 3,3100 | 40.200 |
12. Jan. 2024 | 2,7000 | 3,3300 | 2,6890 | 2,9900 | 2,9900 | 48.300 |
11. Jan. 2024 | 3,0200 | 3,0200 | 2,6350 | 2,7000 | 2,7000 | 16.300 |
10. Jan. 2024 | 3,7300 | 4,2680 | 2,8040 | 3,0150 | 3,0150 | 138.900 |
09. Jan. 2024 | 2,7300 | 3,5000 | 2,6300 | 3,5000 | 3,5000 | 75.200 |
08. Jan. 2024 | 2,4000 | 2,6900 | 2,3650 | 2,6300 | 2,6300 | 30.200 |
05. Jan. 2024 | 2,2600 | 2,4300 | 2,2600 | 2,4000 | 2,4000 | 6.500 |
04. Jan. 2024 | 2,3800 | 2,3800 | 2,1000 | 2,3600 | 2,3600 | 8.300 |
03. Jan. 2024 | 2,1900 | 2,4000 | 2,0940 | 2,3190 | 2,3190 | 17.700 |
02. Jan. 2024 | 2,1000 | 2,2400 | 2,0020 | 2,0800 | 2,0800 | 12.000 |
29. Dez. 2023 | 2,1500 | 2,2400 | 2,0600 | 2,0950 | 2,0950 | 4.000 |
28. Dez. 2023 | 2,1000 | 2,2700 | 2,0200 | 2,1900 | 2,1900 | 19.200 |
27. Dez. 2023 | 2,1800 | 2,2000 | 2,1170 | 2,1900 | 2,1900 | 6.400 |
26. Dez. 2023 | 2,1810 | 2,1810 | 2,0500 | 2,1700 | 2,1700 | 4.600 |
22. Dez. 2023 | 2,0100 | 2,4000 | 1,9880 | 2,1900 | 2,1900 | 24.300 |
21. Dez. 2023 | 2,0700 | 2,0700 | 1,8500 | 2,0100 | 2,0100 | 22.800 |
20. Dez. 2023 | 2,2600 | 2,2900 | 2,0000 | 2,0100 | 2,0100 | 22.200 |
19. Dez. 2023 | 2,3600 | 2,4900 | 2,1940 | 2,2510 | 2,2510 | 13.400 |
18. Dez. 2023 | 2,3100 | 2,4100 | 2,3100 | 2,4100 | 2,4100 | 5.300 |
15. Dez. 2023 | 2,3000 | 2,5700 | 2,3000 | 2,3500 | 2,3500 | 23.600 |
14. Dez. 2023 | 1,8550 | 2,5400 | 1,8550 | 2,3300 | 2,3300 | 45.900 |
13. Dez. 2023 | 2,0100 | 2,0450 | 1,8700 | 1,8700 | 1,8700 | 31.600 |
12. Dez. 2023 | 2,0950 | 2,0950 | 2,0090 | 2,0090 | 2,0090 | 4.400 |
11. Dez. 2023 | 2,0400 | 2,1670 | 2,0400 | 2,1670 | 2,1670 | 2.300 |
08. Dez. 2023 | 2,0100 | 2,2000 | 2,0100 | 2,1500 | 2,1500 | 10.900 |
07. Dez. 2023 | 2,2700 | 2,2700 | 2,0050 | 2,0400 | 2,0400 | 10.500 |
06. Dez. 2023 | 2,4100 | 2,4300 | 2,2000 | 2,2400 | 2,2400 | 8.100 |
05. Dez. 2023 | 2,2500 | 2,3820 | 2,1900 | 2,3700 | 2,3700 | 8.700 |
04. Dez. 2023 | 2,1600 | 2,3700 | 2,1600 | 2,2700 | 2,2700 | 35.300 |
01. Dez. 2023 | 2,1600 | 2,2300 | 2,0880 | 2,2300 | 2,2300 | 7.500 |
30. Nov. 2023 | 2,0900 | 2,2300 | 1,9880 | 2,1500 | 2,1500 | 10.700 |
29. Nov. 2023 | 2,2100 | 2,2400 | 2,1100 | 2,2300 | 2,2300 | 3.300 |
28. Nov. 2023 | 2,1150 | 2,2250 | 2,0750 | 2,2100 | 2,2100 | 5.900 |
27. Nov. 2023 | 2,0100 | 2,2300 | 2,0100 | 2,1100 | 2,1100 | 20.900 |
24. Nov. 2023 | 1,9700 | 2,0900 | 1,9600 | 2,0300 | 2,0300 | 10.600 |
22. Nov. 2023 | 1,9370 | 1,9400 | 1,8800 | 1,8800 | 1,8800 | 3.300 |
21. Nov. 2023 | 1,9400 | 2,0100 | 1,8700 | 1,8800 | 1,8800 | 15.300 |
20. Nov. 2023 | 2,0200 | 2,0200 | 1,9250 | 1,9400 | 1,9400 | 4.800 |
17. Nov. 2023 | 1,9800 | 2,0300 | 1,9000 | 1,9400 | 1,9400 | 13.800 |
16. Nov. 2023 | 2,0000 | 2,1500 | 1,9800 | 1,9800 | 1,9800 | 8.000 |
15. Nov. 2023 | 2,0500 | 2,2800 | 2,0400 | 2,0500 | 2,0500 | 8.500 |
14. Nov. 2023 | 2,0000 | 2,0300 | 1,9600 | 2,0000 | 2,0000 | 8.600 |
13. Nov. 2023 | 2,0110 | 2,0490 | 1,8600 | 2,0050 | 2,0050 | 12.800 |
10. Nov. 2023 | 2,1600 | 2,2100 | 1,7160 | 2,0000 | 2,0000 | 16.000 |
09. Nov. 2023 | 2,1600 | 2,3700 | 2,1500 | 2,2100 | 2,2100 | 19.300 |
08. Nov. 2023 | 2,4700 | 2,5470 | 2,4100 | 2,4200 | 2,4200 | 2.900 |
07. Nov. 2023 | 2,3900 | 2,5450 | 2,3900 | 2,4700 | 2,4700 | 4.000 |
06. Nov. 2023 | 2,4000 | 2,5200 | 2,4000 | 2,5200 | 2,5200 | 3.000 |
03. Nov. 2023 | 2,3000 | 2,7400 | 2,2500 | 2,4600 | 2,4600 | 11.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...