Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Apr. 2024 | 1,8400 | 1,8600 | 1,7500 | 1,7700 | 1,7700 | 1.063.500 |
18. Apr. 2024 | 1,8100 | 1,8900 | 1,8100 | 1,8400 | 1,8400 | 974.700 |
17. Apr. 2024 | 1,8600 | 1,8600 | 1,7800 | 1,8100 | 1,8100 | 1.185.000 |
16. Apr. 2024 | 1,9100 | 1,9200 | 1,8300 | 1,8300 | 1,8300 | 1.184.100 |
15. Apr. 2024 | 1,9900 | 1,9900 | 1,9000 | 1,9100 | 1,9100 | 2.471.200 |
12. Apr. 2024 | 2,0300 | 2,0300 | 2,0000 | 2,0000 | 2,0000 | 584.200 |
11. Apr. 2024 | 2,0300 | 2,0400 | 2,0100 | 2,0300 | 2,0300 | 1.262.200 |
09. Apr. 2024 | 2,0300 | 2,0600 | 2,0200 | 2,0400 | 2,0400 | 718.500 |
08. Apr. 2024 | 2,0500 | 2,0500 | 2,0200 | 2,0200 | 2,0200 | 937.000 |
05. Apr. 2024 | 2,0600 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | 881.900 |
04. Apr. 2024 | 2,1000 | 2,1100 | 2,0600 | 2,0600 | 2,0600 | 924.900 |
03. Apr. 2024 | 2,2100 | 2,2500 | 2,0900 | 2,1000 | 2,1000 | 1.024.800 |
02. Apr. 2024 | 2,2000 | 2,2800 | 2,1900 | 2,2200 | 2,2200 | 1.668.600 |
01. Apr. 2024 | 2,1500 | 2,2200 | 2,1500 | 2,2000 | 2,2000 | 923.600 |
28. März 2024 | 2,0800 | 2,1800 | 2,0800 | 2,1500 | 2,1500 | 1.297.300 |
27. März 2024 | 2,0600 | 2,1100 | 2,0200 | 2,0900 | 2,0900 | 1.584.800 |
26. März 2024 | 2,1000 | 2,1300 | 2,0600 | 2,0700 | 2,0700 | 471.800 |
25. März 2024 | 2,1300 | 2,1500 | 2,1100 | 2,1100 | 2,1100 | 121.400 |
22. März 2024 | 2,1200 | 2,1600 | 2,0800 | 2,1400 | 2,1400 | 700.800 |
21. März 2024 | 2,1400 | 2,1500 | 2,0900 | 2,1200 | 2,1200 | 753.600 |
21. März 2024 | 0.05 Dividende |
20. März 2024 | 2,0800 | 2,1700 | 2,0800 | 2,1500 | 2,1000 | 1.450.600 |
19. März 2024 | 2,1500 | 2,1700 | 2,0500 | 2,0800 | 2,0316 | 1.635.600 |
18. März 2024 | 2,1600 | 2,1900 | 2,1600 | 2,1600 | 2,1098 | 401.500 |
15. März 2024 | 2,1700 | 2,1800 | 2,1500 | 2,1800 | 2,1293 | 1.959.000 |
14. März 2024 | 2,1900 | 2,2300 | 2,1700 | 2,1900 | 2,1391 | 716.400 |
13. März 2024 | 2,1700 | 2,2000 | 2,1600 | 2,1900 | 2,1391 | 886.800 |
12. März 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1700 | 2,1195 | 926.100 |
11. März 2024 | 2,1200 | 2,1900 | 2,1100 | 2,1500 | 2,1000 | 1.343.400 |
08. März 2024 | 2,0900 | 2,1700 | 2,0700 | 2,1400 | 2,0902 | 1.343.800 |
07. März 2024 | 2,0000 | 2,0600 | 1,9900 | 2,0300 | 1,9828 | 778.600 |
06. März 2024 | 2,0100 | 2,0400 | 1,9900 | 2,0000 | 1,9535 | 821.800 |
05. März 2024 | 2,0100 | 2,0300 | 2,0100 | 2,0100 | 1,9633 | 294.200 |
04. März 2024 | 2,0500 | 2,0600 | 2,0000 | 2,0200 | 1,9730 | 1.003.200 |
01. März 2024 | 2,1100 | 2,1200 | 2,0600 | 2,0700 | 2,0219 | 543.400 |
29. Feb. 2024 | 2,1800 | 2,1800 | 2,1100 | 2,1100 | 2,0609 | 530.100 |
28. Feb. 2024 | 2,1500 | 2,1900 | 2,1300 | 2,1500 | 2,1000 | 698.000 |
27. Feb. 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1600 | 2,1098 | 531.700 |
26. Feb. 2024 | 2,1500 | 2,1900 | 2,1400 | 2,1500 | 2,1000 | 653.800 |
23. Feb. 2024 | 2,1500 | 2,1700 | 2,1000 | 2,1500 | 2,1000 | 595.700 |
22. Feb. 2024 | 2,0800 | 2,1800 | 2,0700 | 2,1500 | 2,1000 | 1.215.200 |
21. Feb. 2024 | 2,0500 | 2,0900 | 2,0500 | 2,0800 | 2,0316 | 610.900 |
20. Feb. 2024 | 2,0600 | 2,0800 | 2,0300 | 2,0700 | 2,0219 | 699.000 |
19. Feb. 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0121 | 240.400 |
16. Feb. 2024 | 2,0800 | 2,1200 | 2,0700 | 2,1100 | 2,0609 | 424.900 |
15. Feb. 2024 | 2,0700 | 2,0900 | 2,0300 | 2,0800 | 2,0316 | 445.900 |
14. Feb. 2024 | 2,0200 | 2,0800 | 2,0000 | 2,0600 | 2,0121 | 467.600 |
13. Feb. 2024 | 2,0600 | 2,1000 | 2,0400 | 2,0400 | 1,9926 | 362.800 |
09. Feb. 2024 | 2,0600 | 2,1000 | 2,0600 | 2,0800 | 2,0316 | 159.800 |
08. Feb. 2024 | 2,0300 | 2,1200 | 2,0300 | 2,1000 | 2,0512 | 628.600 |
07. Feb. 2024 | 2,0900 | 2,0900 | 2,0300 | 2,0300 | 1,9828 | 456.200 |
06. Feb. 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0700 | 2,0219 | 437.000 |
05. Feb. 2024 | 2,0400 | 2,0900 | 2,0200 | 2,0400 | 1,9926 | 698.800 |
02. Feb. 2024 | 2,0600 | 2,0900 | 2,0200 | 2,0600 | 2,0121 | 592.000 |
01. Feb. 2024 | 2,0000 | 2,0600 | 1,9900 | 2,0600 | 2,0121 | 1.037.800 |
31. Jan. 2024 | 2,0800 | 2,0800 | 1,9800 | 2,0000 | 1,9535 | 1.446.200 |
30. Jan. 2024 | 2,0800 | 2,1200 | 2,0800 | 2,1000 | 2,0512 | 623.900 |
29. Jan. 2024 | 2,1000 | 2,1300 | 2,0700 | 2,0900 | 2,0414 | 917.400 |
26. Jan. 2024 | 2,0700 | 2,1300 | 2,0700 | 2,0900 | 2,0414 | 1.678.700 |
25. Jan. 2024 | 2,0600 | 2,1000 | 2,0500 | 2,0600 | 2,0121 | 630.600 |
24. Jan. 2024 | 2,0200 | 2,0600 | 2,0100 | 2,0500 | 2,0023 | 1.261.200 |
23. Jan. 2024 | 2,0500 | 2,0700 | 2,0000 | 2,0200 | 1,9730 | 1.247.600 |
22. Jan. 2024 | 2,1100 | 2,1100 | 2,0200 | 2,0400 | 1,9926 | 994.800 |
19. Jan. 2024 | 2,0900 | 2,1300 | 2,0800 | 2,1100 | 2,0609 | 820.200 |
18. Jan. 2024 | 2,1000 | 2,1200 | 2,0800 | 2,0800 | 2,0316 | 849.400 |
17. Jan. 2024 | 2,1700 | 2,1800 | 2,1000 | 2,1000 | 2,0512 | 1.856.600 |
16. Jan. 2024 | 2,2000 | 2,2200 | 2,1700 | 2,1700 | 2,1195 | 433.800 |
15. Jan. 2024 | 2,1900 | 2,2300 | 2,1900 | 2,2000 | 2,1488 | 387.700 |
12. Jan. 2024 | 2,2200 | 2,2300 | 2,1800 | 2,1900 | 2,1391 | 506.200 |
11. Jan. 2024 | 2,1800 | 2,2400 | 2,1700 | 2,2200 | 2,1684 | 540.200 |
10. Jan. 2024 | 2,2100 | 2,2100 | 2,1800 | 2,1800 | 2,1293 | 700.000 |
09. Jan. 2024 | 2,2300 | 2,2400 | 2,2100 | 2,2100 | 2,1586 | 442.600 |
08. Jan. 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2200 | 2,1684 | 792.500 |
05. Jan. 2024 | 2,2500 | 2,2900 | 2,2500 | 2,2800 | 2,2270 | 540.100 |
04. Jan. 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2600 | 2,2074 | 504.400 |
03. Jan. 2024 | 2,3400 | 2,3700 | 2,2500 | 2,2700 | 2,2172 | 813.300 |
02. Jan. 2024 | 2,4000 | 2,4500 | 2,3400 | 2,3400 | 2,2856 | 548.900 |
29. Dez. 2023 | 2,2800 | 2,4200 | 2,2700 | 2,4000 | 2,3442 | 1.325.500 |
28. Dez. 2023 | 2,2700 | 2,3300 | 2,2700 | 2,2800 | 2,2270 | 914.000 |
27. Dez. 2023 | 2,1500 | 2,3000 | 2,1400 | 2,2700 | 2,2172 | 1.894.800 |
26. Dez. 2023 | 2,1500 | 2,1800 | 2,1300 | 2,1500 | 2,1000 | 826.900 |
22. Dez. 2023 | 2,1900 | 2,2000 | 2,1400 | 2,1400 | 2,0902 | 1.005.900 |
21. Dez. 2023 | 2,2100 | 2,2100 | 2,1800 | 2,1900 | 2,1391 | 543.300 |
20. Dez. 2023 | 2,2300 | 2,2400 | 2,2000 | 2,2100 | 2,1586 | 502.500 |
19. Dez. 2023 | 2,2400 | 2,2500 | 2,2300 | 2,2300 | 2,1781 | 281.900 |
18. Dez. 2023 | 2,2900 | 2,3200 | 2,2100 | 2,2300 | 2,1781 | 1.853.300 |
15. Dez. 2023 | 2,2600 | 2,3500 | 2,2100 | 2,3500 | 2,2953 | 1.697.800 |
14. Dez. 2023 | 2,3000 | 2,3400 | 2,2500 | 2,2500 | 2,1977 | 715.000 |
13. Dez. 2023 | 2,2900 | 2,3200 | 2,2500 | 2,2800 | 2,2270 | 832.800 |
12. Dez. 2023 | 2,2600 | 2,3100 | 2,2500 | 2,3000 | 2,2465 | 425.600 |
11. Dez. 2023 | 2,2800 | 2,2800 | 2,2300 | 2,2600 | 2,2074 | 235.800 |
08. Dez. 2023 | 2,2500 | 2,3000 | 2,2500 | 2,2600 | 2,2074 | 274.300 |
07. Dez. 2023 | 2,2900 | 2,2900 | 2,2100 | 2,2500 | 2,1977 | 786.600 |
06. Dez. 2023 | 2,3200 | 2,3300 | 2,2800 | 2,3000 | 2,2465 | 180.200 |
05. Dez. 2023 | 2,3300 | 2,3300 | 2,2700 | 2,2900 | 2,2367 | 123.800 |
04. Dez. 2023 | 2,3400 | 2,3600 | 2,2900 | 2,3300 | 2,2758 | 312.100 |
01. Dez. 2023 | 2,2200 | 2,3500 | 2,2000 | 2,3300 | 2,2758 | 783.600 |
30. Nov. 2023 | 2,2000 | 2,2300 | 2,1900 | 2,2200 | 2,1684 | 635.100 |
29. Nov. 2023 | 2,1800 | 2,2500 | 2,1500 | 2,2000 | 2,1488 | 680.400 |
28. Nov. 2023 | 2,2400 | 2,2500 | 2,1800 | 2,1900 | 2,1391 | 345.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...