Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 1,6500 | 1,6600 | 1,4200 | 1,4200 | 1,4200 | 397.700 |
09. Mai 2024 | 1,4500 | 1,5300 | 1,4200 | 1,5100 | 1,5100 | 638.400 |
08. Mai 2024 | 1,8600 | 2,3900 | 1,3600 | 1,3900 | 1,3900 | 4.230.500 |
07. Mai 2024 | 1,7500 | 1,7500 | 1,6100 | 1,6700 | 1,6700 | 303.400 |
06. Mai 2024 | 1,6700 | 1,8000 | 1,6000 | 1,7200 | 1,7200 | 473.000 |
03. Mai 2024 | 1,5000 | 1,7300 | 1,4900 | 1,6300 | 1,6300 | 382.300 |
02. Mai 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4800 | 1,4800 | 142.600 |
01. Mai 2024 | 1,4500 | 1,4900 | 1,4100 | 1,4200 | 1,4200 | 164.500 |
30. Apr. 2024 | 1,4100 | 1,4700 | 1,4000 | 1,4600 | 1,4600 | 43.300 |
29. Apr. 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4100 | 1,4100 | 275.300 |
26. Apr. 2024 | 1,4700 | 1,4800 | 1,3900 | 1,4400 | 1,4400 | 136.600 |
25. Apr. 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4500 | 1,4500 | 82.100 |
24. Apr. 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4600 | 1,4600 | 76.100 |
23. Apr. 2024 | 1,5100 | 1,5300 | 1,4400 | 1,4700 | 1,4700 | 185.900 |
22. Apr. 2024 | 1,5500 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 123.700 |
19. Apr. 2024 | 1,5400 | 1,5700 | 1,5000 | 1,5600 | 1,5600 | 227.100 |
18. Apr. 2024 | 1,5100 | 1,6100 | 1,5000 | 1,5000 | 1,5000 | 155.900 |
17. Apr. 2024 | 1,5400 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 133.500 |
16. Apr. 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5200 | 1,5200 | 171.500 |
15. Apr. 2024 | 1,6000 | 1,6800 | 1,5300 | 1,5900 | 1,5900 | 175.100 |
12. Apr. 2024 | 1,6500 | 1,6700 | 1,5900 | 1,6300 | 1,6300 | 117.400 |
11. Apr. 2024 | 1,6600 | 1,7100 | 1,5600 | 1,6600 | 1,6600 | 265.800 |
10. Apr. 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6700 | 1,6700 | 148.600 |
09. Apr. 2024 | 1,8100 | 1,8100 | 1,6500 | 1,7100 | 1,7100 | 154.000 |
08. Apr. 2024 | 1,7600 | 1,8500 | 1,6500 | 1,7800 | 1,7800 | 284.300 |
05. Apr. 2024 | 1,8200 | 1,8200 | 1,6900 | 1,7700 | 1,7700 | 171.600 |
04. Apr. 2024 | 1,8700 | 1,8800 | 1,7200 | 1,7400 | 1,7400 | 181.100 |
03. Apr. 2024 | 1,7700 | 1,8900 | 1,7400 | 1,8500 | 1,8500 | 141.000 |
02. Apr. 2024 | 1,8100 | 1,8200 | 1,6900 | 1,7900 | 1,7900 | 243.400 |
01. Apr. 2024 | 1,9100 | 1,9100 | 1,7100 | 1,8300 | 1,8300 | 188.000 |
28. März 2024 | 1,8800 | 1,9100 | 1,8100 | 1,9100 | 1,9100 | 101.900 |
27. März 2024 | 1,9100 | 1,9400 | 1,8400 | 1,8900 | 1,8900 | 229.500 |
26. März 2024 | 1,6800 | 1,9100 | 1,6700 | 1,8800 | 1,8800 | 475.800 |
25. März 2024 | 1,8400 | 1,8700 | 1,6300 | 1,6300 | 1,6300 | 675.200 |
22. März 2024 | 1,9100 | 1,9600 | 1,7900 | 1,8300 | 1,8300 | 397.400 |
21. März 2024 | 1,9900 | 2,0400 | 1,8200 | 1,8900 | 1,8900 | 539.300 |
20. März 2024 | 2,0200 | 2,0500 | 1,9500 | 1,9800 | 1,9800 | 288.800 |
19. März 2024 | 2,0500 | 2,0800 | 2,0000 | 2,0300 | 2,0300 | 217.500 |
18. März 2024 | 2,0600 | 2,0900 | 2,0000 | 2,0500 | 2,0500 | 206.700 |
15. März 2024 | 2,1400 | 2,1600 | 2,0100 | 2,0100 | 2,0100 | 437.200 |
14. März 2024 | 2,0400 | 2,1900 | 2,0000 | 2,1100 | 2,1100 | 280.500 |
13. März 2024 | 2,1000 | 2,1700 | 2,0500 | 2,0700 | 2,0700 | 194.500 |
12. März 2024 | 2,2300 | 2,2500 | 2,1100 | 2,1100 | 2,1100 | 271.600 |
11. März 2024 | 2,3300 | 2,3500 | 2,2000 | 2,2100 | 2,2100 | 171.500 |
08. März 2024 | 2,2700 | 2,3900 | 2,2700 | 2,2900 | 2,2900 | 186.900 |
07. März 2024 | 2,3800 | 2,5000 | 2,2500 | 2,2800 | 2,2800 | 459.300 |
06. März 2024 | 2,2500 | 2,4500 | 2,2500 | 2,4100 | 2,4100 | 407.300 |
05. März 2024 | 2,2900 | 2,3300 | 2,1900 | 2,2300 | 2,2300 | 162.600 |
04. März 2024 | 2,2400 | 2,3900 | 2,2400 | 2,3100 | 2,3100 | 249.000 |
01. März 2024 | 2,0800 | 2,2700 | 2,0800 | 2,2400 | 2,2400 | 226.600 |
29. Feb. 2024 | 2,0400 | 2,1500 | 2,0400 | 2,0800 | 2,0800 | 333.200 |
28. Feb. 2024 | 2,0500 | 2,0800 | 2,0000 | 2,0200 | 2,0200 | 507.100 |
27. Feb. 2024 | 2,0400 | 2,0600 | 1,9600 | 2,0500 | 2,0500 | 451.600 |
26. Feb. 2024 | 2,1500 | 2,1500 | 2,0000 | 2,0200 | 2,0200 | 883.200 |
23. Feb. 2024 | 2,1700 | 2,2300 | 2,1000 | 2,1300 | 2,1300 | 526.200 |
22. Feb. 2024 | 2,1800 | 2,2400 | 2,1300 | 2,1600 | 2,1600 | 294.500 |
21. Feb. 2024 | 2,2200 | 2,2600 | 2,1400 | 2,1700 | 2,1700 | 721.400 |
20. Feb. 2024 | 2,3500 | 2,4000 | 2,2000 | 2,2400 | 2,2400 | 710.800 |
16. Feb. 2024 | 2,3600 | 2,3900 | 2,3100 | 2,3400 | 2,3400 | 241.500 |
15. Feb. 2024 | 2,3800 | 2,4200 | 2,3100 | 2,3600 | 2,3600 | 341.500 |
14. Feb. 2024 | 2,3000 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 278.900 |
13. Feb. 2024 | 2,3900 | 2,3900 | 2,2800 | 2,2900 | 2,2900 | 445.400 |
12. Feb. 2024 | 2,4700 | 2,4700 | 2,3400 | 2,3600 | 2,3600 | 404.800 |
09. Feb. 2024 | 2,3500 | 2,5800 | 2,3300 | 2,4600 | 2,4600 | 1.345.300 |
08. Feb. 2024 | 2,8700 | 2,9000 | 2,7700 | 2,8500 | 2,8500 | 143.300 |
07. Feb. 2024 | 3,0000 | 3,0500 | 2,8300 | 2,8600 | 2,8600 | 204.200 |
06. Feb. 2024 | 2,9300 | 3,0800 | 2,9000 | 3,0800 | 3,0800 | 334.700 |
05. Feb. 2024 | 2,8000 | 2,9800 | 2,8000 | 2,9200 | 2,9200 | 270.900 |
02. Feb. 2024 | 2,7100 | 2,8500 | 2,6500 | 2,8200 | 2,8200 | 207.300 |
01. Feb. 2024 | 2,9200 | 2,9200 | 2,7300 | 2,7400 | 2,7400 | 172.600 |
31. Jan. 2024 | 2,9000 | 3,0800 | 2,8200 | 2,8700 | 2,8700 | 646.500 |
30. Jan. 2024 | 2,8500 | 2,8900 | 2,7500 | 2,8500 | 2,8500 | 127.900 |
29. Jan. 2024 | 2,8300 | 2,9200 | 2,7900 | 2,8500 | 2,8500 | 183.900 |
26. Jan. 2024 | 2,7600 | 2,9400 | 2,6800 | 2,8800 | 2,8800 | 335.800 |
25. Jan. 2024 | 2,6400 | 2,7600 | 2,5800 | 2,6800 | 2,6800 | 158.000 |
24. Jan. 2024 | 2,7100 | 2,7300 | 2,6200 | 2,6500 | 2,6500 | 139.900 |
23. Jan. 2024 | 2,5000 | 2,7100 | 2,5000 | 2,6500 | 2,6500 | 272.500 |
22. Jan. 2024 | 2,4700 | 2,5800 | 2,4500 | 2,4800 | 2,4800 | 237.600 |
19. Jan. 2024 | 2,3700 | 2,4800 | 2,3500 | 2,4300 | 2,4300 | 125.300 |
18. Jan. 2024 | 2,4700 | 2,4700 | 2,3300 | 2,3900 | 2,3900 | 200.900 |
17. Jan. 2024 | 2,4500 | 2,4700 | 2,3900 | 2,4300 | 2,4300 | 140.800 |
16. Jan. 2024 | 2,5500 | 2,5800 | 2,4800 | 2,5100 | 2,5100 | 92.100 |
12. Jan. 2024 | 2,4800 | 2,5900 | 2,4200 | 2,5800 | 2,5800 | 231.500 |
11. Jan. 2024 | 2,4400 | 2,4800 | 2,3400 | 2,4600 | 2,4600 | 113.100 |
10. Jan. 2024 | 2,4700 | 2,5000 | 2,4300 | 2,4400 | 2,4400 | 95.400 |
09. Jan. 2024 | 2,4300 | 2,5500 | 2,3500 | 2,4700 | 2,4700 | 185.800 |
08. Jan. 2024 | 2,3500 | 2,4600 | 2,3400 | 2,4500 | 2,4500 | 153.600 |
05. Jan. 2024 | 2,4200 | 2,4400 | 2,3300 | 2,3500 | 2,3500 | 391.000 |
04. Jan. 2024 | 2,6200 | 2,6600 | 2,3600 | 2,4100 | 2,4100 | 705.600 |
03. Jan. 2024 | 2,6800 | 2,6800 | 2,5500 | 2,6200 | 2,6200 | 313.800 |
02. Jan. 2024 | 2,8200 | 2,8700 | 2,6500 | 2,6900 | 2,6900 | 225.400 |
29. Dez. 2023 | 2,8000 | 2,8700 | 2,7100 | 2,7200 | 2,7200 | 617.500 |
28. Dez. 2023 | 2,9800 | 3,1500 | 2,7400 | 2,8400 | 2,8400 | 613.300 |
27. Dez. 2023 | 3,1400 | 3,2300 | 2,9200 | 2,9900 | 2,9900 | 716.300 |
26. Dez. 2023 | 2,7700 | 3,2200 | 2,7700 | 3,0700 | 3,0700 | 976.400 |
22. Dez. 2023 | 2,7700 | 2,8000 | 2,6900 | 2,7500 | 2,7500 | 250.300 |
21. Dez. 2023 | 2,7700 | 2,8000 | 2,6100 | 2,6700 | 2,6700 | 240.800 |
20. Dez. 2023 | 2,7700 | 2,8700 | 2,6500 | 2,7200 | 2,7200 | 376.700 |
19. Dez. 2023 | 2,6700 | 2,7900 | 2,5100 | 2,7400 | 2,7400 | 472.400 |
18. Dez. 2023 | 2,7500 | 2,8000 | 2,6500 | 2,6700 | 2,6700 | 191.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...