Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 2,5300 | 2,9800 | 2,4900 | 2,9400 | 2,9400 | 10.746.146 |
29. Apr. 2024 | 2,5900 | 2,6700 | 2,5100 | 2,5500 | 2,5500 | 2.575.400 |
26. Apr. 2024 | 2,5100 | 2,6500 | 2,5050 | 2,5900 | 2,5900 | 2.337.900 |
25. Apr. 2024 | 2,4500 | 2,5300 | 2,4200 | 2,5000 | 2,5000 | 1.409.700 |
24. Apr. 2024 | 2,4600 | 2,5500 | 2,4300 | 2,4800 | 2,4800 | 2.520.300 |
23. Apr. 2024 | 2,3500 | 2,5000 | 2,3300 | 2,4700 | 2,4700 | 2.332.300 |
22. Apr. 2024 | 2,3300 | 2,3750 | 2,1700 | 2,3600 | 2,3600 | 5.984.100 |
19. Apr. 2024 | 2,3700 | 2,4500 | 2,3400 | 2,3700 | 2,3700 | 3.866.900 |
18. Apr. 2024 | 2,4100 | 2,4600 | 2,3800 | 2,4100 | 2,4100 | 3.944.500 |
17. Apr. 2024 | 2,4300 | 2,5000 | 2,3430 | 2,4200 | 2,4200 | 3.068.600 |
16. Apr. 2024 | 2,3900 | 2,5000 | 2,3540 | 2,4400 | 2,4400 | 2.245.900 |
15. Apr. 2024 | 2,4900 | 2,5800 | 2,3900 | 2,4400 | 2,4400 | 3.864.400 |
12. Apr. 2024 | 2,5100 | 2,6300 | 2,4900 | 2,5100 | 2,5100 | 2.661.600 |
11. Apr. 2024 | 2,6000 | 2,6450 | 2,4800 | 2,5400 | 2,5400 | 2.564.800 |
10. Apr. 2024 | 2,6200 | 2,7390 | 2,5800 | 2,6100 | 2,6100 | 2.714.000 |
09. Apr. 2024 | 2,5700 | 2,6900 | 2,5200 | 2,6700 | 2,6700 | 4.931.400 |
08. Apr. 2024 | 2,7100 | 2,8700 | 2,6700 | 2,7000 | 2,7000 | 3.586.100 |
05. Apr. 2024 | 2,7400 | 2,8100 | 2,5900 | 2,6800 | 2,6800 | 3.692.000 |
04. Apr. 2024 | 2,9900 | 2,9900 | 2,7300 | 2,7500 | 2,7500 | 9.959.500 |
03. Apr. 2024 | 2,6400 | 2,8990 | 2,6100 | 2,8800 | 2,8800 | 7.049.000 |
02. Apr. 2024 | 2,6500 | 2,7090 | 2,5950 | 2,6500 | 2,6500 | 3.552.500 |
01. Apr. 2024 | 2,6000 | 2,6800 | 2,5700 | 2,6400 | 2,6400 | 3.241.300 |
28. März 2024 | 2,7400 | 2,7700 | 2,6100 | 2,6100 | 2,6100 | 4.984.400 |
27. März 2024 | 2,7000 | 2,7200 | 2,5400 | 2,7000 | 2,7000 | 6.047.000 |
26. März 2024 | 2,4700 | 2,7300 | 2,4500 | 2,6400 | 2,6400 | 6.340.000 |
25. März 2024 | 2,6000 | 2,6800 | 2,4550 | 2,4900 | 2,4900 | 6.338.000 |
22. März 2024 | 2,4000 | 2,6400 | 2,3900 | 2,6100 | 2,6100 | 7.949.000 |
21. März 2024 | 2,3600 | 2,4400 | 2,3200 | 2,3900 | 2,3900 | 3.177.100 |
20. März 2024 | 2,3100 | 2,4000 | 2,2800 | 2,3600 | 2,3600 | 3.279.500 |
19. März 2024 | 2,2000 | 2,3100 | 2,1200 | 2,2900 | 2,2900 | 2.344.000 |
18. März 2024 | 2,1500 | 2,2400 | 2,0800 | 2,2300 | 2,2300 | 3.803.900 |
15. März 2024 | 2,0000 | 2,1050 | 1,9900 | 2,1000 | 2,1000 | 3.025.200 |
14. März 2024 | 2,0200 | 2,0300 | 1,9700 | 1,9800 | 1,9800 | 1.375.000 |
13. März 2024 | 1,9600 | 2,0300 | 1,9600 | 2,0200 | 2,0200 | 1.364.600 |
12. März 2024 | 1,9700 | 2,0300 | 1,9500 | 1,9700 | 1,9700 | 1.590.000 |
11. März 2024 | 1,9900 | 2,0200 | 1,9500 | 1,9800 | 1,9800 | 1.470.700 |
08. März 2024 | 1,9800 | 2,0700 | 1,9650 | 1,9900 | 1,9900 | 1.733.600 |
07. März 2024 | 1,9600 | 1,9900 | 1,9100 | 1,9700 | 1,9700 | 1.283.100 |
06. März 2024 | 1,9700 | 2,0000 | 1,9300 | 1,9600 | 1,9600 | 1.600.700 |
05. März 2024 | 1,9200 | 1,9700 | 1,8900 | 1,9700 | 1,9700 | 2.274.200 |
04. März 2024 | 2,0100 | 2,0300 | 1,9300 | 1,9300 | 1,9300 | 2.548.800 |
01. März 2024 | 2,0500 | 2,0950 | 2,0100 | 2,0200 | 2,0200 | 1.634.200 |
29. Feb. 2024 | 2,1500 | 2,2000 | 1,9700 | 2,0800 | 2,0800 | 4.681.700 |
28. Feb. 2024 | 2,3100 | 2,3200 | 2,2500 | 2,2600 | 2,2600 | 1.667.900 |
27. Feb. 2024 | 2,2600 | 2,3100 | 2,2400 | 2,3000 | 2,3000 | 2.089.700 |
26. Feb. 2024 | 2,2500 | 2,2990 | 2,2100 | 2,2400 | 2,2400 | 1.590.400 |
23. Feb. 2024 | 2,2500 | 2,2600 | 2,1700 | 2,2300 | 2,2300 | 1.265.900 |
22. Feb. 2024 | 2,1700 | 2,2600 | 2,1550 | 2,2200 | 2,2200 | 997.200 |
21. Feb. 2024 | 2,2100 | 2,2200 | 2,1500 | 2,1900 | 2,1900 | 1.957.200 |
20. Feb. 2024 | 2,2700 | 2,2700 | 2,1800 | 2,2100 | 2,2100 | 2.069.500 |
16. Feb. 2024 | 2,1800 | 2,2900 | 2,1700 | 2,2700 | 2,2700 | 2.849.100 |
15. Feb. 2024 | 2,1200 | 2,2300 | 2,1200 | 2,2000 | 2,2000 | 2.312.900 |
14. Feb. 2024 | 2,1300 | 2,1550 | 2,0600 | 2,1100 | 2,1100 | 2.472.700 |
13. Feb. 2024 | 2,1200 | 2,1450 | 2,0800 | 2,1100 | 2,1100 | 3.101.600 |
12. Feb. 2024 | 2,2300 | 2,2550 | 2,1600 | 2,1700 | 2,1700 | 1.522.300 |
09. Feb. 2024 | 2,1700 | 2,2600 | 2,1650 | 2,2100 | 2,2100 | 2.230.100 |
08. Feb. 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 2.288.900 |
07. Feb. 2024 | 2,1900 | 2,2500 | 2,1300 | 2,1400 | 2,1400 | 2.532.000 |
06. Feb. 2024 | 2,0400 | 2,1800 | 2,0300 | 2,1600 | 2,1600 | 2.922.400 |
05. Feb. 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0500 | 2,0500 | 1.461.700 |
02. Feb. 2024 | 2,1400 | 2,1600 | 2,0500 | 2,0900 | 2,0900 | 1.622.000 |
01. Feb. 2024 | 2,0200 | 2,1850 | 2,0100 | 2,1600 | 2,1600 | 3.843.300 |
31. Jan. 2024 | 1,9700 | 2,0600 | 1,9700 | 2,0000 | 2,0000 | 2.249.100 |
30. Jan. 2024 | 2,0400 | 2,0600 | 1,9900 | 2,0000 | 2,0000 | 1.996.600 |
29. Jan. 2024 | 1,9600 | 2,0600 | 1,9300 | 2,0600 | 2,0600 | 1.954.600 |
26. Jan. 2024 | 2,0200 | 2,0450 | 1,9600 | 1,9600 | 1,9600 | 1.833.400 |
25. Jan. 2024 | 2,0300 | 2,0330 | 1,9800 | 2,0300 | 2,0300 | 1.824.500 |
24. Jan. 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0100 | 2,0100 | 2.355.100 |
23. Jan. 2024 | 2,0600 | 2,1000 | 2,0400 | 2,0500 | 2,0500 | 1.802.200 |
22. Jan. 2024 | 2,0100 | 2,0700 | 1,9800 | 2,0600 | 2,0600 | 2.262.300 |
19. Jan. 2024 | 1,9600 | 2,0300 | 1,9350 | 2,0000 | 2,0000 | 2.137.600 |
18. Jan. 2024 | 2,0300 | 2,0300 | 1,9340 | 1,9600 | 1,9600 | 1.899.000 |
17. Jan. 2024 | 2,0000 | 2,0700 | 1,9600 | 2,0100 | 2,0100 | 2.361.700 |
16. Jan. 2024 | 2,0100 | 2,1300 | 1,9750 | 2,0400 | 2,0400 | 4.310.700 |
12. Jan. 2024 | 2,0100 | 2,0600 | 1,9700 | 1,9900 | 1,9900 | 1.782.000 |
11. Jan. 2024 | 2,0100 | 2,0310 | 1,9700 | 2,0100 | 2,0100 | 1.801.200 |
10. Jan. 2024 | 2,0800 | 2,0800 | 2,0100 | 2,0400 | 2,0400 | 1.765.400 |
09. Jan. 2024 | 2,2700 | 2,2700 | 2,0600 | 2,0800 | 2,0800 | 2.965.800 |
08. Jan. 2024 | 2,2000 | 2,2500 | 2,1400 | 2,1900 | 2,1900 | 2.771.200 |
05. Jan. 2024 | 2,1300 | 2,2000 | 2,0800 | 2,1800 | 2,1800 | 2.122.700 |
04. Jan. 2024 | 2,1400 | 2,1650 | 2,0700 | 2,1300 | 2,1300 | 1.846.500 |
03. Jan. 2024 | 2,1200 | 2,2200 | 2,0700 | 2,1400 | 2,1400 | 5.026.200 |
02. Jan. 2024 | 2,0600 | 2,1800 | 2,0500 | 2,1100 | 2,1100 | 2.763.100 |
29. Dez. 2023 | 2,1000 | 2,1500 | 2,0300 | 2,0900 | 2,0900 | 2.422.300 |
28. Dez. 2023 | 2,0300 | 2,1700 | 2,0000 | 2,1000 | 2,1000 | 2.996.200 |
27. Dez. 2023 | 2,0400 | 2,0900 | 2,0200 | 2,0300 | 2,0300 | 1.878.900 |
26. Dez. 2023 | 2,0000 | 2,0800 | 1,9710 | 2,0500 | 2,0500 | 1.829.500 |
22. Dez. 2023 | 1,9100 | 2,0700 | 1,8900 | 1,9900 | 1,9900 | 3.053.000 |
21. Dez. 2023 | 1,8700 | 1,9300 | 1,8600 | 1,9100 | 1,9100 | 1.625.600 |
20. Dez. 2023 | 1,8900 | 2,0200 | 1,8600 | 1,8600 | 1,8600 | 2.782.300 |
19. Dez. 2023 | 1,8900 | 1,9600 | 1,8700 | 1,9100 | 1,9100 | 1.298.600 |
18. Dez. 2023 | 1,9300 | 1,9500 | 1,8650 | 1,8800 | 1,8800 | 1.271.100 |
15. Dez. 2023 | 1,9800 | 1,9900 | 1,9000 | 1,9300 | 1,9300 | 2.001.400 |
14. Dez. 2023 | 1,9700 | 2,0400 | 1,9500 | 2,0000 | 2,0000 | 1.960.500 |
13. Dez. 2023 | 1,8800 | 1,9700 | 1,8500 | 1,9600 | 1,9600 | 1.833.400 |
12. Dez. 2023 | 2,0100 | 2,0200 | 1,8800 | 1,9000 | 1,9000 | 1.783.100 |
11. Dez. 2023 | 2,0900 | 2,1000 | 1,9900 | 2,0200 | 2,0200 | 1.252.600 |
08. Dez. 2023 | 2,0500 | 2,1100 | 2,0400 | 2,1000 | 2,1000 | 1.050.500 |
07. Dez. 2023 | 2,0700 | 2,1100 | 2,0200 | 2,0800 | 2,0800 | 1.198.300 |
06. Dez. 2023 | 2,0800 | 2,1300 | 2,0600 | 2,0700 | 2,0700 | 1.352.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...