Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,5000 | 3,1500 | 2,4400 | 2,4900 | 2,4900 | 1.796.600 |
01. Mai 2024 | 1,9000 | 4,0000 | 1,8900 | 2,6500 | 2,6500 | 17.564.400 |
30. Apr. 2024 | 1,9300 | 2,2900 | 1,7400 | 2,1200 | 2,1200 | 21.341.100 |
29. Apr. 2024 | 1,3200 | 1,4500 | 1,3000 | 1,3600 | 1,3600 | 1.499.400 |
26. Apr. 2024 | 1,5500 | 1,5600 | 1,4600 | 1,5100 | 1,5100 | 181.600 |
25. Apr. 2024 | 1,7800 | 1,9900 | 1,4100 | 1,6000 | 1,6000 | 3.489.600 |
24. Apr. 2024 | 1,8600 | 2,3500 | 1,8500 | 2,3000 | 2,3000 | 551.100 |
23. Apr. 2024 | 1,7100 | 1,8500 | 1,6800 | 1,7900 | 1,7900 | 28.400 |
22. Apr. 2024 | 1,8000 | 1,9300 | 1,7300 | 1,7500 | 1,7500 | 25.500 |
19. Apr. 2024 | 1,8900 | 1,9500 | 1,7700 | 1,7800 | 1,7800 | 10.300 |
18. Apr. 2024 | 1,9100 | 1,9600 | 1,8100 | 1,8500 | 1,8500 | 37.900 |
17. Apr. 2024 | 1,6700 | 2,0900 | 1,6700 | 1,9600 | 1,9600 | 115.100 |
16. Apr. 2024 | 1,5200 | 1,7200 | 1,5200 | 1,6700 | 1,6700 | 48.900 |
15. Apr. 2024 | 1,7600 | 1,8400 | 1,5700 | 1,5700 | 1,5700 | 38.800 |
12. Apr. 2024 | 1,9100 | 1,9100 | 1,7600 | 1,7600 | 1,7600 | 29.500 |
11. Apr. 2024 | 2,0000 | 2,0500 | 1,9100 | 1,9400 | 1,9400 | 24.200 |
10. Apr. 2024 | 2,0900 | 2,1100 | 1,9500 | 2,0500 | 2,0500 | 38.300 |
09. Apr. 2024 | 2,0700 | 2,1300 | 2,0700 | 2,1100 | 2,1100 | 5.700 |
08. Apr. 2024 | 2,0500 | 2,1400 | 2,0500 | 2,1100 | 2,1100 | 24.900 |
05. Apr. 2024 | 2,2100 | 2,2100 | 2,0300 | 2,1000 | 2,1000 | 17.900 |
04. Apr. 2024 | 2,1300 | 2,1900 | 2,1200 | 2,1900 | 2,1900 | 3.800 |
03. Apr. 2024 | 2,1500 | 2,2200 | 2,0700 | 2,1900 | 2,1900 | 21.500 |
02. Apr. 2024 | 2,0000 | 2,1500 | 2,0000 | 2,1200 | 2,1200 | 20.100 |
01. Apr. 2024 | 2,2000 | 2,2300 | 2,0100 | 2,0500 | 2,0500 | 22.100 |
28. März 2024 | 1,9900 | 2,1400 | 1,9900 | 2,1100 | 2,1100 | 46.100 |
27. März 2024 | 2,0900 | 2,0900 | 1,9400 | 1,9600 | 1,9600 | 14.700 |
26. März 2024 | 2,1100 | 2,1800 | 1,8200 | 1,9200 | 1,9200 | 107.900 |
25. März 2024 | 2,1400 | 2,2200 | 2,0600 | 2,1400 | 2,1400 | 58.500 |
22. März 2024 | 2,0900 | 2,2300 | 2,0700 | 2,1900 | 2,1900 | 36.900 |
21. März 2024 | 2,2700 | 2,3000 | 2,0800 | 2,1800 | 2,1800 | 20.100 |
20. März 2024 | 2,3100 | 2,3100 | 2,1600 | 2,2500 | 2,2500 | 49.200 |
19. März 2024 | 2,5400 | 2,5400 | 2,3300 | 2,3500 | 2,3500 | 39.500 |
18. März 2024 | 2,4900 | 2,5900 | 2,4000 | 2,5100 | 2,5100 | 19.500 |
15. März 2024 | 2,5100 | 2,5800 | 2,3700 | 2,4300 | 2,4300 | 25.500 |
14. März 2024 | 2,5400 | 2,6100 | 2,4600 | 2,5000 | 2,5000 | 13.000 |
13. März 2024 | 2,4700 | 2,6800 | 2,4700 | 2,5900 | 2,5900 | 16.200 |
12. März 2024 | 2,4800 | 2,5900 | 2,4700 | 2,4800 | 2,4800 | 15.400 |
11. März 2024 | 2,7000 | 2,7300 | 2,5000 | 2,5200 | 2,5200 | 34.000 |
08. März 2024 | 2,5400 | 2,6900 | 2,4900 | 2,6400 | 2,6400 | 42.500 |
07. März 2024 | 2,6600 | 2,6600 | 2,3800 | 2,4900 | 2,4900 | 54.000 |
06. März 2024 | 2,7900 | 2,7900 | 2,3000 | 2,3700 | 2,3700 | 67.400 |
05. März 2024 | 2,6800 | 2,7200 | 2,5500 | 2,5900 | 2,5900 | 25.500 |
04. März 2024 | 2,9300 | 3,0200 | 2,6400 | 2,7000 | 2,7000 | 51.500 |
01. März 2024 | 2,5100 | 2,9000 | 2,5000 | 2,9000 | 2,9000 | 80.800 |
29. Feb. 2024 | 2,6500 | 2,7000 | 2,5100 | 2,5600 | 2,5600 | 32.200 |
28. Feb. 2024 | 2,7000 | 2,7900 | 2,6700 | 2,6800 | 2,6800 | 9.400 |
27. Feb. 2024 | 2,6500 | 2,8000 | 2,6500 | 2,7200 | 2,7200 | 15.200 |
26. Feb. 2024 | 2,6300 | 2,8600 | 2,6300 | 2,8000 | 2,8000 | 38.600 |
23. Feb. 2024 | 2,6300 | 2,7000 | 2,5800 | 2,6500 | 2,6500 | 12.400 |
22. Feb. 2024 | 2,8100 | 2,8100 | 2,5600 | 2,6300 | 2,6300 | 31.100 |
21. Feb. 2024 | 2,8300 | 2,8300 | 2,6900 | 2,7200 | 2,7200 | 19.600 |
20. Feb. 2024 | 3,0600 | 3,0800 | 2,7400 | 2,9300 | 2,9300 | 50.000 |
16. Feb. 2024 | 2,6100 | 2,9800 | 2,5400 | 2,9700 | 2,9700 | 71.700 |
15. Feb. 2024 | 2,5100 | 2,6900 | 2,5000 | 2,6700 | 2,6700 | 48.600 |
14. Feb. 2024 | 2,4500 | 2,7000 | 2,4000 | 2,5700 | 2,5700 | 53.900 |
13. Feb. 2024 | 2,5000 | 2,5100 | 2,3900 | 2,4900 | 2,4900 | 30.700 |
12. Feb. 2024 | 2,3000 | 2,5000 | 2,2600 | 2,4600 | 2,4600 | 56.200 |
09. Feb. 2024 | 2,3500 | 2,3500 | 2,2500 | 2,2800 | 2,2800 | 32.400 |
08. Feb. 2024 | 2,3600 | 2,3800 | 2,2100 | 2,3200 | 2,3200 | 45.900 |
07. Feb. 2024 | 2,5100 | 2,5100 | 2,3200 | 2,3300 | 2,3300 | 29.800 |
06. Feb. 2024 | 2,6200 | 2,7400 | 2,4300 | 2,5100 | 2,5100 | 189.800 |
05. Feb. 2024 | 2,2900 | 2,5800 | 2,2000 | 2,5800 | 2,5800 | 163.700 |
02. Feb. 2024 | 2,1900 | 2,2700 | 2,1600 | 2,2300 | 2,2300 | 22.600 |
01. Feb. 2024 | 2,2800 | 2,2800 | 2,1300 | 2,2000 | 2,2000 | 34.800 |
31. Jan. 2024 | 2,2900 | 2,2900 | 2,1500 | 2,2400 | 2,2400 | 23.900 |
30. Jan. 2024 | 2,1400 | 2,2600 | 2,0300 | 2,2200 | 2,2200 | 182.700 |
29. Jan. 2024 | 2,1200 | 2,3500 | 2,1100 | 2,2800 | 2,2800 | 234.800 |
26. Jan. 2024 | 2,1000 | 2,1200 | 2,0400 | 2,1200 | 2,1200 | 23.400 |
25. Jan. 2024 | 2,1400 | 2,1400 | 2,0000 | 2,0800 | 2,0800 | 31.100 |
24. Jan. 2024 | 2,1600 | 2,1600 | 2,0100 | 2,0600 | 2,0600 | 21.300 |
23. Jan. 2024 | 2,1600 | 2,2200 | 2,0700 | 2,1600 | 2,1600 | 31.600 |
22. Jan. 2024 | 2,1100 | 2,2000 | 2,1100 | 2,1900 | 2,1900 | 23.900 |
19. Jan. 2024 | 2,0700 | 2,2400 | 2,0000 | 2,1100 | 2,1100 | 40.900 |
18. Jan. 2024 | 2,0500 | 2,1000 | 2,0000 | 2,0700 | 2,0700 | 61.600 |
17. Jan. 2024 | 2,3000 | 2,3000 | 2,0100 | 2,0900 | 2,0900 | 94.600 |
16. Jan. 2024 | 2,3500 | 2,3600 | 2,2100 | 2,2300 | 2,2300 | 96.600 |
12. Jan. 2024 | 2,8400 | 2,9300 | 2,2100 | 2,3600 | 2,3600 | 277.700 |
11. Jan. 2024 | 2,9400 | 3,1000 | 2,7400 | 2,7800 | 2,7800 | 180.900 |
10. Jan. 2024 | 3,3000 | 3,3600 | 3,0200 | 3,0500 | 3,0500 | 242.200 |
09. Jan. 2024 | 3,0100 | 3,6500 | 2,7300 | 3,3300 | 3,3300 | 802.300 |
08. Jan. 2024 | 2,6800 | 3,2200 | 2,5100 | 3,1900 | 3,1900 | 4.621.200 |
05. Jan. 2024 | 2,5400 | 2,9000 | 2,3700 | 2,4900 | 2,4900 | 538.100 |
04. Jan. 2024 | 2,4300 | 2,5000 | 2,1100 | 2,2700 | 2,2700 | 70.900 |
03. Jan. 2024 | 2,6500 | 2,6500 | 2,3600 | 2,3900 | 2,3900 | 79.800 |
02. Jan. 2024 | 2,7100 | 2,7400 | 2,5800 | 2,6500 | 2,6500 | 70.600 |
29. Dez. 2023 | 2,8300 | 3,0600 | 2,6500 | 2,6700 | 2,6700 | 209.400 |
28. Dez. 2023 | 2,9600 | 3,0900 | 2,7900 | 2,8400 | 2,8400 | 184.400 |
27. Dez. 2023 | 3,2200 | 3,3500 | 2,9000 | 2,9000 | 2,9000 | 150.600 |
26. Dez. 2023 | 2,8400 | 2,9800 | 2,5700 | 2,8100 | 2,8100 | 61.500 |
22. Dez. 2023 | 2,3000 | 3,0000 | 2,2000 | 2,7400 | 2,7400 | 218.100 |
21. Dez. 2023 | 3,1600 | 3,7600 | 3,0400 | 3,6000 | 3,6000 | 287.200 |
20. Dez. 2023 | 3,3700 | 3,5100 | 3,0700 | 3,1900 | 3,1900 | 66.800 |
19. Dez. 2023 | 3,5000 | 3,7300 | 3,2600 | 3,3700 | 3,3700 | 149.100 |
18. Dez. 2023 | 3,7100 | 4,3800 | 3,4000 | 3,6900 | 3,6900 | 337.100 |
18. Dez. 2023 | 1:15 Aktiensplit |
15. Dez. 2023 | 3,7500 | 3,9000 | 3,4500 | 3,6000 | 3,6000 | 13.347 |
14. Dez. 2023 | 4,0500 | 4,0500 | 3,4500 | 3,7500 | 3,7500 | 13.347 |
13. Dez. 2023 | 4,0500 | 4,0500 | 3,4500 | 3,6000 | 3,6000 | 21.100 |
12. Dez. 2023 | 4,2000 | 4,2000 | 3,9000 | 4,0500 | 4,0500 | 12.913 |
11. Dez. 2023 | 4,0500 | 4,0500 | 3,9000 | 4,0500 | 4,0500 | 8.580 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...