Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 2,5200 | 2,6700 | 2,5200 | 2,5700 | 2,5700 | 160.300 |
25. Apr. 2024 | 2,3300 | 2,6500 | 2,3200 | 2,5200 | 2,5200 | 246.500 |
24. Apr. 2024 | 2,4000 | 2,4300 | 2,3000 | 2,3700 | 2,3700 | 197.200 |
23. Apr. 2024 | 2,3700 | 2,5400 | 2,3400 | 2,4100 | 2,4100 | 152.700 |
22. Apr. 2024 | 2,4700 | 2,5100 | 2,3400 | 2,3800 | 2,3800 | 145.600 |
19. Apr. 2024 | 2,4700 | 2,5300 | 2,4600 | 2,5200 | 2,5200 | 253.600 |
18. Apr. 2024 | 2,5500 | 2,5500 | 2,4200 | 2,5000 | 2,5000 | 300.300 |
17. Apr. 2024 | 2,7000 | 2,7600 | 2,5100 | 2,5500 | 2,5500 | 303.300 |
16. Apr. 2024 | 2,6400 | 2,6900 | 2,5100 | 2,6900 | 2,6900 | 178.300 |
15. Apr. 2024 | 2,8300 | 2,8300 | 2,5700 | 2,6600 | 2,6600 | 210.300 |
12. Apr. 2024 | 2,8100 | 2,9550 | 2,7800 | 2,7900 | 2,7900 | 542.300 |
11. Apr. 2024 | 2,7300 | 2,8000 | 2,6000 | 2,7800 | 2,7800 | 208.200 |
10. Apr. 2024 | 2,5900 | 2,7700 | 2,5600 | 2,6500 | 2,6500 | 326.200 |
09. Apr. 2024 | 2,7900 | 2,7990 | 2,5000 | 2,6700 | 2,6700 | 245.300 |
08. Apr. 2024 | 2,8000 | 2,8300 | 2,7000 | 2,7500 | 2,7500 | 221.300 |
05. Apr. 2024 | 2,4800 | 2,8000 | 2,4200 | 2,7600 | 2,7600 | 329.000 |
04. Apr. 2024 | 2,3500 | 2,5600 | 2,3200 | 2,4500 | 2,4500 | 293.900 |
03. Apr. 2024 | 2,3500 | 2,3700 | 2,2150 | 2,2800 | 2,2800 | 234.000 |
02. Apr. 2024 | 2,3700 | 2,3900 | 2,2600 | 2,3700 | 2,3700 | 158.700 |
01. Apr. 2024 | 2,4300 | 2,4400 | 2,3450 | 2,3700 | 2,3700 | 125.700 |
28. März 2024 | 2,2600 | 2,4400 | 2,1900 | 2,3700 | 2,3700 | 153.400 |
27. März 2024 | 2,1800 | 2,2600 | 2,1700 | 2,2600 | 2,2600 | 90.000 |
26. März 2024 | 2,2100 | 2,2200 | 2,0800 | 2,1600 | 2,1600 | 113.600 |
25. März 2024 | 2,2700 | 2,2960 | 2,1800 | 2,1800 | 2,1800 | 125.400 |
22. März 2024 | 2,2800 | 2,3000 | 2,2400 | 2,2600 | 2,2600 | 88.400 |
21. März 2024 | 2,1800 | 2,2700 | 2,1500 | 2,2600 | 2,2600 | 251.900 |
20. März 2024 | 2,1000 | 2,1900 | 2,0700 | 2,1500 | 2,1500 | 184.300 |
19. März 2024 | 2,0300 | 2,0900 | 2,0000 | 2,0700 | 2,0700 | 109.400 |
18. März 2024 | 2,1300 | 2,1300 | 2,0200 | 2,0200 | 2,0200 | 199.400 |
15. März 2024 | 2,1300 | 2,1500 | 2,0700 | 2,1400 | 2,1400 | 1.159.100 |
14. März 2024 | 2,1800 | 2,2000 | 2,1100 | 2,1300 | 2,1300 | 125.500 |
13. März 2024 | 2,1500 | 2,1800 | 2,1300 | 2,1600 | 2,1600 | 156.800 |
12. März 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 131.100 |
11. März 2024 | 2,1500 | 2,1600 | 2,1300 | 2,1300 | 2,1300 | 127.300 |
08. März 2024 | 2,1500 | 2,1680 | 2,0900 | 2,1500 | 2,1500 | 384.200 |
07. März 2024 | 2,1200 | 2,1900 | 2,1000 | 2,1400 | 2,1400 | 116.400 |
06. März 2024 | 2,1000 | 2,1500 | 2,0500 | 2,1300 | 2,1300 | 126.100 |
05. März 2024 | 2,1800 | 2,1900 | 2,0050 | 2,0700 | 2,0700 | 139.800 |
04. März 2024 | 2,1600 | 2,2290 | 2,1200 | 2,2000 | 2,2000 | 190.700 |
01. März 2024 | 2,1200 | 2,1400 | 2,0650 | 2,1400 | 2,1400 | 120.100 |
29. Feb. 2024 | 2,1000 | 2,1300 | 2,0750 | 2,1200 | 2,1200 | 100.400 |
28. Feb. 2024 | 2,0700 | 2,1300 | 2,0600 | 2,0600 | 2,0600 | 405.400 |
27. Feb. 2024 | 2,1100 | 2,1600 | 2,0900 | 2,0900 | 2,0900 | 145.600 |
26. Feb. 2024 | 2,0300 | 2,1300 | 2,0300 | 2,1300 | 2,1300 | 144.400 |
23. Feb. 2024 | 2,0200 | 2,1100 | 1,9800 | 2,0300 | 2,0300 | 196.300 |
22. Feb. 2024 | 1,9800 | 2,0200 | 1,9500 | 1,9900 | 1,9900 | 331.400 |
21. Feb. 2024 | 2,0700 | 2,0700 | 1,9600 | 1,9800 | 1,9800 | 284.700 |
20. Feb. 2024 | 2,0700 | 2,1500 | 2,0300 | 2,0600 | 2,0600 | 119.800 |
16. Feb. 2024 | 2,1300 | 2,1900 | 2,0350 | 2,0500 | 2,0500 | 140.600 |
15. Feb. 2024 | 2,0700 | 2,1880 | 2,0700 | 2,1500 | 2,1500 | 158.900 |
14. Feb. 2024 | 2,0000 | 2,0800 | 1,9600 | 2,0600 | 2,0600 | 206.000 |
13. Feb. 2024 | 2,0800 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 321.500 |
12. Feb. 2024 | 2,1500 | 2,2200 | 2,1200 | 2,1300 | 2,1300 | 146.000 |
09. Feb. 2024 | 2,1100 | 2,1800 | 2,0650 | 2,1400 | 2,1400 | 112.400 |
08. Feb. 2024 | 2,0500 | 2,0900 | 2,0500 | 2,0800 | 2,0800 | 75.000 |
07. Feb. 2024 | 2,0600 | 2,1000 | 2,0100 | 2,0500 | 2,0500 | 81.400 |
06. Feb. 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 103.700 |
05. Feb. 2024 | 2,1000 | 2,1000 | 1,9500 | 2,0000 | 2,0000 | 248.500 |
02. Feb. 2024 | 2,1100 | 2,1800 | 2,0800 | 2,1000 | 2,1000 | 106.200 |
01. Feb. 2024 | 2,1700 | 2,2200 | 2,1300 | 2,1600 | 2,1600 | 149.500 |
31. Jan. 2024 | 2,2300 | 2,2700 | 2,1000 | 2,1000 | 2,1000 | 133.700 |
30. Jan. 2024 | 2,3000 | 2,3200 | 2,2400 | 2,2400 | 2,2400 | 57.700 |
29. Jan. 2024 | 2,3200 | 2,3300 | 2,2100 | 2,3200 | 2,3200 | 103.900 |
26. Jan. 2024 | 2,3500 | 2,3770 | 2,2600 | 2,3300 | 2,3300 | 122.700 |
25. Jan. 2024 | 2,3900 | 2,3900 | 2,2400 | 2,3200 | 2,3200 | 134.900 |
24. Jan. 2024 | 2,2900 | 2,3900 | 2,2900 | 2,3500 | 2,3500 | 176.900 |
23. Jan. 2024 | 2,2200 | 2,2900 | 2,1600 | 2,2900 | 2,2900 | 132.100 |
22. Jan. 2024 | 2,1800 | 2,2400 | 2,1300 | 2,1700 | 2,1700 | 87.200 |
19. Jan. 2024 | 2,2300 | 2,2300 | 2,1200 | 2,2000 | 2,2000 | 151.500 |
18. Jan. 2024 | 2,0800 | 2,2400 | 2,0800 | 2,2000 | 2,2000 | 310.500 |
17. Jan. 2024 | 2,0500 | 2,1000 | 2,0000 | 2,0800 | 2,0800 | 159.300 |
16. Jan. 2024 | 2,1200 | 2,1200 | 2,0250 | 2,0300 | 2,0300 | 177.800 |
12. Jan. 2024 | 2,1500 | 2,1980 | 2,1200 | 2,1200 | 2,1200 | 194.100 |
11. Jan. 2024 | 2,1600 | 2,1900 | 2,1000 | 2,1100 | 2,1100 | 256.800 |
10. Jan. 2024 | 2,1400 | 2,1800 | 2,0800 | 2,1700 | 2,1700 | 201.400 |
09. Jan. 2024 | 2,2000 | 2,2100 | 2,1000 | 2,1400 | 2,1400 | 194.100 |
08. Jan. 2024 | 2,2300 | 2,3200 | 2,2050 | 2,2200 | 2,2200 | 170.900 |
05. Jan. 2024 | 2,4500 | 2,4500 | 2,2300 | 2,2300 | 2,2300 | 264.600 |
04. Jan. 2024 | 2,6100 | 2,6100 | 2,4200 | 2,4500 | 2,4500 | 136.100 |
03. Jan. 2024 | 2,5900 | 2,7500 | 2,5000 | 2,5400 | 2,5400 | 232.500 |
02. Jan. 2024 | 2,6300 | 2,7200 | 2,5500 | 2,6000 | 2,6000 | 92.400 |
29. Dez. 2023 | 2,7100 | 2,7100 | 2,6000 | 2,6200 | 2,6200 | 119.100 |
28. Dez. 2023 | 2,8000 | 2,8690 | 2,6700 | 2,7200 | 2,7200 | 108.500 |
27. Dez. 2023 | 2,8300 | 2,8700 | 2,7900 | 2,8000 | 2,8000 | 127.700 |
26. Dez. 2023 | 2,9500 | 2,9800 | 2,7500 | 2,8400 | 2,8400 | 121.800 |
22. Dez. 2023 | 2,8200 | 2,9600 | 2,7900 | 2,9600 | 2,9600 | 150.700 |
21. Dez. 2023 | 2,6200 | 2,8100 | 2,5800 | 2,8100 | 2,8100 | 145.400 |
20. Dez. 2023 | 2,5500 | 2,6700 | 2,5000 | 2,5800 | 2,5800 | 147.000 |
19. Dez. 2023 | 2,5500 | 2,6080 | 2,5150 | 2,5200 | 2,5200 | 185.900 |
18. Dez. 2023 | 2,7500 | 2,7500 | 2,5300 | 2,5400 | 2,5400 | 203.700 |
15. Dez. 2023 | 2,7800 | 2,8400 | 2,6400 | 2,7500 | 2,7500 | 892.800 |
14. Dez. 2023 | 2,7600 | 2,8000 | 2,7000 | 2,7800 | 2,7800 | 270.200 |
13. Dez. 2023 | 2,5000 | 2,7000 | 2,4750 | 2,6900 | 2,6900 | 246.800 |
12. Dez. 2023 | 2,6600 | 2,7000 | 2,4800 | 2,4900 | 2,4900 | 143.300 |
11. Dez. 2023 | 2,7800 | 2,7800 | 2,6200 | 2,6600 | 2,6600 | 182.700 |
08. Dez. 2023 | 2,7600 | 2,8600 | 2,7190 | 2,7700 | 2,7700 | 143.100 |
07. Dez. 2023 | 2,8700 | 2,8700 | 2,7700 | 2,8100 | 2,8100 | 110.900 |
06. Dez. 2023 | 2,8700 | 2,9000 | 2,7700 | 2,8500 | 2,8500 | 100.100 |
05. Dez. 2023 | 2,8200 | 2,8250 | 2,7700 | 2,8100 | 2,8100 | 69.900 |
04. Dez. 2023 | 2,9000 | 2,9500 | 2,7000 | 2,8100 | 2,8100 | 183.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...