Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 3,5000 | 3,5000 | 3,2200 | 3,2900 | 3,2900 | 1.313.879 |
01. Mai 2024 | 3,3100 | 3,5400 | 3,3100 | 3,4400 | 3,4400 | 2.658.800 |
30. Apr. 2024 | 3,2600 | 3,3600 | 3,1900 | 3,3000 | 3,3000 | 1.609.300 |
29. Apr. 2024 | 3,4400 | 3,4800 | 3,2900 | 3,2900 | 3,2900 | 1.791.100 |
26. Apr. 2024 | 3,3200 | 3,4500 | 3,3100 | 3,3900 | 3,3900 | 2.505.400 |
25. Apr. 2024 | 3,2000 | 3,4000 | 3,1000 | 3,2500 | 3,2500 | 4.951.200 |
24. Apr. 2024 | 2,9400 | 3,0600 | 2,9000 | 3,0300 | 3,0300 | 2.573.100 |
23. Apr. 2024 | 2,8100 | 2,9600 | 2,8100 | 2,9600 | 2,9600 | 1.185.100 |
22. Apr. 2024 | 2,9300 | 2,9400 | 2,7700 | 2,8400 | 2,8400 | 1.786.400 |
19. Apr. 2024 | 2,7800 | 2,9400 | 2,7800 | 2,8600 | 2,8600 | 2.001.300 |
18. Apr. 2024 | 2,9100 | 2,9200 | 2,7500 | 2,7800 | 2,7800 | 2.144.700 |
17. Apr. 2024 | 2,9800 | 3,0200 | 2,8800 | 2,9100 | 2,9100 | 1.330.300 |
16. Apr. 2024 | 2,9700 | 2,9700 | 2,8500 | 2,9100 | 2,9100 | 1.968.800 |
15. Apr. 2024 | 3,0100 | 3,0700 | 2,9500 | 3,0000 | 3,0000 | 1.806.800 |
12. Apr. 2024 | 3,0100 | 3,0600 | 2,9500 | 3,0000 | 3,0000 | 1.547.800 |
11. Apr. 2024 | 3,0200 | 3,0600 | 2,9900 | 3,0300 | 3,0300 | 1.203.600 |
10. Apr. 2024 | 3,0200 | 3,1000 | 2,9400 | 3,0000 | 3,0000 | 3.145.000 |
09. Apr. 2024 | 3,1100 | 3,1700 | 3,0900 | 3,1100 | 3,1100 | 928.700 |
08. Apr. 2024 | 3,2100 | 3,2200 | 3,0800 | 3,0800 | 3,0800 | 1.432.900 |
05. Apr. 2024 | 3,0600 | 3,2600 | 3,0600 | 3,1800 | 3,1800 | 1.171.600 |
04. Apr. 2024 | 3,1500 | 3,1700 | 3,0200 | 3,0800 | 3,0800 | 1.616.500 |
03. Apr. 2024 | 3,1400 | 3,1800 | 3,0900 | 3,1000 | 3,1000 | 1.245.600 |
02. Apr. 2024 | 3,3000 | 3,3100 | 3,1200 | 3,1900 | 3,1900 | 1.191.700 |
01. Apr. 2024 | 3,5600 | 3,5600 | 3,3100 | 3,3600 | 3,3600 | 1.379.600 |
28. März 2024 | 3,3900 | 3,5300 | 3,3800 | 3,5000 | 3,5000 | 1.384.900 |
27. März 2024 | 3,3100 | 3,4400 | 3,3100 | 3,4000 | 3,4000 | 1.291.400 |
26. März 2024 | 3,3800 | 3,4300 | 3,2700 | 3,2800 | 3,2800 | 1.331.100 |
25. März 2024 | 3,2700 | 3,3800 | 3,2400 | 3,3400 | 3,3400 | 1.112.000 |
22. März 2024 | 3,5800 | 3,6000 | 3,2500 | 3,2700 | 3,2700 | 1.809.100 |
21. März 2024 | 3,4500 | 3,6300 | 3,4500 | 3,5800 | 3,5800 | 3.831.800 |
20. März 2024 | 3,1900 | 3,4700 | 3,1300 | 3,4000 | 3,4000 | 2.295.600 |
19. März 2024 | 2,9300 | 3,2300 | 2,8700 | 3,2100 | 3,2100 | 2.685.800 |
18. März 2024 | 2,7700 | 2,9500 | 2,7400 | 2,9500 | 2,9500 | 1.519.000 |
15. März 2024 | 2,7200 | 2,8000 | 2,6900 | 2,7800 | 2,7800 | 12.639.600 |
14. März 2024 | 2,8800 | 2,8800 | 2,7300 | 2,7500 | 2,7500 | 1.082.400 |
13. März 2024 | 2,8400 | 2,9400 | 2,8300 | 2,9000 | 2,9000 | 1.141.000 |
12. März 2024 | 2,8200 | 2,8800 | 2,7200 | 2,8500 | 2,8500 | 1.348.300 |
11. März 2024 | 2,8300 | 2,8500 | 2,7600 | 2,8000 | 2,8000 | 981.400 |
08. März 2024 | 2,8000 | 2,9200 | 2,8000 | 2,8600 | 2,8600 | 941.200 |
07. März 2024 | 2,8400 | 2,8900 | 2,7600 | 2,7600 | 2,7600 | 944.700 |
06. März 2024 | 2,8500 | 2,8900 | 2,7700 | 2,7900 | 2,7900 | 1.385.500 |
05. März 2024 | 2,8700 | 2,9200 | 2,8200 | 2,8400 | 2,8400 | 1.250.800 |
04. März 2024 | 2,8900 | 2,9400 | 2,8200 | 2,8900 | 2,8900 | 1.536.000 |
01. März 2024 | 2,8500 | 2,9200 | 2,7400 | 2,8700 | 2,8700 | 1.320.900 |
29. Feb. 2024 | 2,8200 | 2,8500 | 2,7800 | 2,7900 | 2,7900 | 1.565.300 |
28. Feb. 2024 | 2,7100 | 2,7900 | 2,6800 | 2,7400 | 2,7400 | 1.424.200 |
27. Feb. 2024 | 2,7000 | 2,8000 | 2,6800 | 2,7600 | 2,7600 | 2.040.100 |
26. Feb. 2024 | 2,9000 | 2,9600 | 2,6800 | 2,6900 | 2,6900 | 2.732.500 |
23. Feb. 2024 | 2,6000 | 2,9600 | 2,6000 | 2,9300 | 2,9300 | 3.688.300 |
22. Feb. 2024 | 2,9200 | 2,9200 | 2,5100 | 2,6400 | 2,6400 | 8.498.900 |
21. Feb. 2024 | 3,3300 | 3,4000 | 2,7900 | 2,9000 | 2,9000 | 9.394.400 |
20. Feb. 2024 | 3,9600 | 4,0500 | 3,9200 | 4,0400 | 4,0400 | 2.487.800 |
16. Feb. 2024 | 4,0800 | 4,1600 | 3,9600 | 4,0500 | 4,0500 | 1.681.300 |
15. Feb. 2024 | 3,9700 | 4,2100 | 3,9700 | 4,1600 | 4,1600 | 2.486.600 |
14. Feb. 2024 | 3,9600 | 4,0300 | 3,8600 | 3,9400 | 3,9400 | 1.345.300 |
13. Feb. 2024 | 3,9300 | 4,0100 | 3,7500 | 3,8200 | 3,8200 | 2.093.300 |
12. Feb. 2024 | 3,8900 | 4,1500 | 3,8900 | 4,1300 | 4,1300 | 2.149.700 |
09. Feb. 2024 | 3,7300 | 3,9800 | 3,7100 | 3,8900 | 3,8900 | 2.307.700 |
08. Feb. 2024 | 3,6500 | 3,7800 | 3,6500 | 3,7300 | 3,7300 | 761.400 |
07. Feb. 2024 | 3,6900 | 3,6900 | 3,6100 | 3,6400 | 3,6400 | 897.300 |
06. Feb. 2024 | 3,6400 | 3,6900 | 3,5600 | 3,6700 | 3,6700 | 1.272.600 |
05. Feb. 2024 | 3,7100 | 3,7100 | 3,5600 | 3,6500 | 3,6500 | 1.384.500 |
02. Feb. 2024 | 3,8000 | 3,8400 | 3,6700 | 3,7800 | 3,7800 | 986.000 |
01. Feb. 2024 | 3,7000 | 3,8300 | 3,7000 | 3,8300 | 3,8300 | 1.352.800 |
31. Jan. 2024 | 3,8000 | 3,9000 | 3,6600 | 3,6700 | 3,6700 | 1.647.100 |
30. Jan. 2024 | 3,9000 | 3,9600 | 3,8300 | 3,8300 | 3,8300 | 1.316.400 |
29. Jan. 2024 | 3,7300 | 3,8500 | 3,6100 | 3,8300 | 3,8300 | 1.228.100 |
26. Jan. 2024 | 3,9000 | 3,9500 | 3,7100 | 3,7600 | 3,7600 | 1.543.800 |
25. Jan. 2024 | 3,7400 | 3,9300 | 3,6500 | 3,9200 | 3,9200 | 2.957.400 |
24. Jan. 2024 | 3,7700 | 3,8200 | 3,6200 | 3,6700 | 3,6700 | 993.500 |
23. Jan. 2024 | 3,7600 | 3,8700 | 3,6400 | 3,7300 | 3,7300 | 1.030.600 |
22. Jan. 2024 | 3,7400 | 3,8200 | 3,6700 | 3,7400 | 3,7400 | 2.528.100 |
19. Jan. 2024 | 3,5500 | 3,7300 | 3,4600 | 3,6900 | 3,6900 | 1.837.500 |
18. Jan. 2024 | 3,5000 | 3,5900 | 3,4000 | 3,4900 | 3,4900 | 1.671.500 |
17. Jan. 2024 | 3,3500 | 3,4700 | 3,3000 | 3,4600 | 3,4600 | 2.016.900 |
16. Jan. 2024 | 3,6100 | 3,6300 | 3,4000 | 3,4700 | 3,4700 | 1.611.600 |
12. Jan. 2024 | 3,6800 | 3,7900 | 3,5900 | 3,6300 | 3,6300 | 2.328.900 |
11. Jan. 2024 | 3,5600 | 3,7200 | 3,4800 | 3,6300 | 3,6300 | 1.925.600 |
10. Jan. 2024 | 3,5300 | 3,5900 | 3,4400 | 3,5800 | 3,5800 | 2.012.500 |
09. Jan. 2024 | 3,6000 | 3,6700 | 3,5200 | 3,5500 | 3,5500 | 1.993.700 |
08. Jan. 2024 | 3,3700 | 3,6600 | 3,3100 | 3,6000 | 3,6000 | 2.569.900 |
05. Jan. 2024 | 3,2300 | 3,4600 | 3,2000 | 3,3800 | 3,3800 | 2.658.400 |
04. Jan. 2024 | 3,4000 | 3,4700 | 3,2700 | 3,2700 | 3,2700 | 2.142.200 |
03. Jan. 2024 | 3,1200 | 3,3900 | 3,1100 | 3,3700 | 3,3700 | 2.963.000 |
02. Jan. 2024 | 3,0900 | 3,3300 | 3,0500 | 3,1600 | 3,1600 | 1.316.600 |
29. Dez. 2023 | 3,1900 | 3,1900 | 3,0400 | 3,1300 | 3,1300 | 1.443.600 |
28. Dez. 2023 | 3,1800 | 3,2200 | 3,1300 | 3,2200 | 3,2200 | 932.600 |
27. Dez. 2023 | 3,2800 | 3,3000 | 3,1500 | 3,2100 | 3,2100 | 1.202.200 |
26. Dez. 2023 | 3,3300 | 3,3300 | 3,2500 | 3,2900 | 3,2900 | 891.500 |
22. Dez. 2023 | 3,2000 | 3,3000 | 3,2000 | 3,2900 | 3,2900 | 1.526.400 |
21. Dez. 2023 | 3,1600 | 3,2600 | 3,1100 | 3,2200 | 3,2200 | 1.319.300 |
20. Dez. 2023 | 3,1800 | 3,3400 | 3,0800 | 3,0800 | 3,0800 | 3.465.500 |
19. Dez. 2023 | 3,1800 | 3,2800 | 3,1100 | 3,1600 | 3,1600 | 3.060.800 |
18. Dez. 2023 | 2,9200 | 3,2100 | 2,9200 | 3,0800 | 3,0800 | 3.933.600 |
15. Dez. 2023 | 3,0700 | 3,1000 | 2,8900 | 2,9200 | 2,9200 | 33.621.300 |
14. Dez. 2023 | 2,6800 | 3,0900 | 2,6600 | 3,0700 | 3,0700 | 6.782.500 |
13. Dez. 2023 | 2,3900 | 2,6300 | 2,3100 | 2,6300 | 2,6300 | 3.322.900 |
12. Dez. 2023 | 2,5000 | 2,5300 | 2,3500 | 2,4000 | 2,4000 | 2.512.600 |
11. Dez. 2023 | 2,5500 | 2,6300 | 2,4700 | 2,5300 | 2,5300 | 3.294.700 |
08. Dez. 2023 | 2,5400 | 2,6600 | 2,5000 | 2,6500 | 2,6500 | 1.921.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...