Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 2,6900 | 2,7650 | 2,6750 | 2,7450 | 2,7450 | 950.411 |
25. Apr. 2024 | 2,6700 | 2,7300 | 2,6600 | 2,7100 | 2,7100 | 964.100 |
24. Apr. 2024 | 2,7400 | 2,7700 | 2,7000 | 2,7000 | 2,7000 | 983.500 |
23. Apr. 2024 | 2,7300 | 2,7800 | 2,7000 | 2,7200 | 2,7200 | 1.049.800 |
22. Apr. 2024 | 2,7500 | 2,7800 | 2,6900 | 2,7500 | 2,7500 | 1.240.600 |
19. Apr. 2024 | 2,7500 | 2,8100 | 2,7300 | 2,7600 | 2,7600 | 917.600 |
18. Apr. 2024 | 2,7900 | 2,8600 | 2,7700 | 2,7700 | 2,7700 | 1.196.700 |
17. Apr. 2024 | 2,8200 | 2,8800 | 2,7600 | 2,8000 | 2,8000 | 1.837.400 |
16. Apr. 2024 | 2,8300 | 2,8600 | 2,7200 | 2,8100 | 2,8100 | 2.123.800 |
15. Apr. 2024 | 2,9400 | 2,9600 | 2,8400 | 2,8700 | 2,8700 | 1.669.100 |
12. Apr. 2024 | 3,0100 | 3,0800 | 2,8800 | 2,9200 | 2,9200 | 2.195.600 |
11. Apr. 2024 | 2,8900 | 3,0200 | 2,8600 | 3,0000 | 3,0000 | 2.291.000 |
10. Apr. 2024 | 2,7500 | 2,9000 | 2,7400 | 2,8800 | 2,8800 | 1.792.300 |
09. Apr. 2024 | 2,8500 | 2,8700 | 2,7700 | 2,7900 | 2,7900 | 1.367.000 |
08. Apr. 2024 | 2,9100 | 2,9200 | 2,7900 | 2,8400 | 2,8400 | 1.433.700 |
05. Apr. 2024 | 2,8900 | 3,0100 | 2,8700 | 2,9000 | 2,9000 | 1.697.600 |
04. Apr. 2024 | 2,9900 | 3,0100 | 2,8900 | 2,8900 | 2,8900 | 2.104.100 |
03. Apr. 2024 | 2,8700 | 3,0000 | 2,8700 | 3,0000 | 3,0000 | 2.231.800 |
02. Apr. 2024 | 2,8000 | 2,8800 | 2,7500 | 2,8600 | 2,8600 | 1.969.200 |
01. Apr. 2024 | 2,6900 | 2,8300 | 2,6800 | 2,8300 | 2,8300 | 2.143.400 |
28. März 2024 | 2,6600 | 2,7100 | 2,6300 | 2,6500 | 2,6500 | 1.037.500 |
27. März 2024 | 2,6400 | 2,6600 | 2,6100 | 2,6400 | 2,6400 | 573.100 |
26. März 2024 | 2,6200 | 2,6700 | 2,5900 | 2,6200 | 2,6200 | 863.300 |
25. März 2024 | 2,6500 | 2,7300 | 2,6300 | 2,6300 | 2,6300 | 1.599.100 |
22. März 2024 | 2,6300 | 2,6800 | 2,6100 | 2,6500 | 2,6500 | 940.400 |
21. März 2024 | 2,5900 | 2,6500 | 2,5800 | 2,6300 | 2,6300 | 1.027.200 |
20. März 2024 | 2,5100 | 2,6100 | 2,4800 | 2,5800 | 2,5800 | 1.457.800 |
19. März 2024 | 2,5200 | 2,5400 | 2,4700 | 2,5100 | 2,5100 | 1.397.800 |
18. März 2024 | 2,5400 | 2,5700 | 2,5000 | 2,5600 | 2,5600 | 1.260.400 |
15. März 2024 | 2,4400 | 2,5500 | 2,4200 | 2,5200 | 2,5200 | 1.963.000 |
14. März 2024 | 2,4000 | 2,4500 | 2,3300 | 2,4300 | 2,4300 | 1.796.100 |
13. März 2024 | 2,4600 | 2,5300 | 2,3800 | 2,4000 | 2,4000 | 2.495.100 |
12. März 2024 | 2,4500 | 2,5100 | 2,4200 | 2,4700 | 2,4700 | 1.191.800 |
11. März 2024 | 2,4600 | 2,5000 | 2,4200 | 2,4500 | 2,4500 | 1.704.200 |
08. März 2024 | 2,6400 | 2,6400 | 2,4400 | 2,4800 | 2,4800 | 3.116.600 |
07. März 2024 | 2,4800 | 2,6300 | 2,4700 | 2,6300 | 2,6300 | 2.146.600 |
06. März 2024 | 2,4700 | 2,5400 | 2,4700 | 2,4800 | 2,4800 | 1.085.600 |
05. März 2024 | 2,5300 | 2,5500 | 2,4500 | 2,4600 | 2,4600 | 1.113.500 |
04. März 2024 | 2,6300 | 2,6500 | 2,5000 | 2,5000 | 2,5000 | 2.129.700 |
01. März 2024 | 2,4500 | 2,6500 | 2,4400 | 2,6100 | 2,6100 | 1.907.000 |
29. Feb. 2024 | 2,3500 | 2,4700 | 2,3500 | 2,4400 | 2,4400 | 2.783.700 |
28. Feb. 2024 | 2,5400 | 2,5500 | 2,4300 | 2,4400 | 2,4400 | 1.170.500 |
27. Feb. 2024 | 2,3900 | 2,5700 | 2,3900 | 2,5300 | 2,5300 | 2.063.700 |
26. Feb. 2024 | 2,3600 | 2,4700 | 2,3600 | 2,4100 | 2,4100 | 1.447.200 |
23. Feb. 2024 | 2,4100 | 2,4400 | 2,3600 | 2,3600 | 2,3600 | 1.596.900 |
22. Feb. 2024 | 2,5000 | 2,5300 | 2,4100 | 2,4300 | 2,4300 | 1.289.600 |
21. Feb. 2024 | 2,4200 | 2,5400 | 2,3900 | 2,4900 | 2,4900 | 2.195.900 |
20. Feb. 2024 | 2,5800 | 2,6000 | 2,4200 | 2,4400 | 2,4400 | 2.418.200 |
16. Feb. 2024 | 2,6100 | 2,6400 | 2,5800 | 2,5800 | 2,5800 | 933.500 |
15. Feb. 2024 | 2,6500 | 2,6600 | 2,6000 | 2,6200 | 2,6200 | 864.900 |
14. Feb. 2024 | 2,6800 | 2,7100 | 2,6400 | 2,6600 | 2,6600 | 1.058.800 |
13. Feb. 2024 | 2,6900 | 2,7400 | 2,6600 | 2,6600 | 2,6600 | 1.498.000 |
12. Feb. 2024 | 2,7100 | 2,7500 | 2,6800 | 2,7100 | 2,7100 | 1.317.000 |
09. Feb. 2024 | 2,6900 | 2,7800 | 2,6600 | 2,7300 | 2,7300 | 1.834.600 |
08. Feb. 2024 | 2,8300 | 2,8500 | 2,6700 | 2,6900 | 2,6900 | 2.515.900 |
07. Feb. 2024 | 2,7700 | 2,8300 | 2,7300 | 2,8300 | 2,8300 | 1.382.900 |
06. Feb. 2024 | 2,8300 | 2,8400 | 2,7500 | 2,7600 | 2,7600 | 1.798.400 |
05. Feb. 2024 | 2,8600 | 2,8600 | 2,7500 | 2,8200 | 2,8200 | 1.101.600 |
02. Feb. 2024 | 2,8600 | 2,8800 | 2,8100 | 2,8400 | 2,8400 | 1.648.400 |
01. Feb. 2024 | 2,8000 | 2,8800 | 2,7700 | 2,8600 | 2,8600 | 2.840.100 |
31. Jan. 2024 | 2,7000 | 2,7400 | 2,6800 | 2,7000 | 2,7000 | 4.310.700 |
30. Jan. 2024 | 2,6100 | 2,7200 | 2,6100 | 2,6900 | 2,6900 | 1.269.100 |
29. Jan. 2024 | 2,5500 | 2,6300 | 2,5300 | 2,6000 | 2,6000 | 970.700 |
26. Jan. 2024 | 2,5700 | 2,6000 | 2,5300 | 2,5700 | 2,5700 | 863.200 |
25. Jan. 2024 | 2,6800 | 2,6800 | 2,5500 | 2,5800 | 2,5800 | 2.294.600 |
24. Jan. 2024 | 2,6900 | 2,7500 | 2,6500 | 2,6500 | 2,6500 | 1.868.900 |
23. Jan. 2024 | 2,6000 | 2,6900 | 2,5700 | 2,6400 | 2,6400 | 1.829.300 |
22. Jan. 2024 | 2,6300 | 2,6500 | 2,5800 | 2,5800 | 2,5800 | 1.593.600 |
19. Jan. 2024 | 2,7400 | 2,7400 | 2,6300 | 2,6600 | 2,6600 | 1.453.600 |
18. Jan. 2024 | 2,7600 | 2,7600 | 2,6600 | 2,7200 | 2,7200 | 1.650.800 |
17. Jan. 2024 | 2,6900 | 2,7400 | 2,6500 | 2,7200 | 2,7200 | 2.592.500 |
16. Jan. 2024 | 2,7700 | 2,8500 | 2,6800 | 2,7200 | 2,7200 | 4.731.100 |
15. Jan. 2024 | 2,6900 | 2,8200 | 2,6500 | 2,8000 | 2,8000 | 3.873.400 |
12. Jan. 2024 | 2,4800 | 2,6600 | 2,4800 | 2,6400 | 2,6400 | 5.396.600 |
11. Jan. 2024 | 2,3400 | 2,4200 | 2,3200 | 2,4000 | 2,4000 | 1.864.800 |
10. Jan. 2024 | 2,4000 | 2,4400 | 2,3300 | 2,3400 | 2,3400 | 2.072.300 |
09. Jan. 2024 | 2,2200 | 2,3900 | 2,2000 | 2,3600 | 2,3600 | 3.149.400 |
08. Jan. 2024 | 2,2100 | 2,2400 | 2,1900 | 2,2200 | 2,2200 | 1.685.900 |
05. Jan. 2024 | 2,2700 | 2,3000 | 2,2300 | 2,2400 | 2,2400 | 1.093.400 |
04. Jan. 2024 | 2,2400 | 2,3000 | 2,2400 | 2,2600 | 2,2600 | 1.339.100 |
03. Jan. 2024 | 2,2500 | 2,3100 | 2,2300 | 2,2300 | 2,2300 | 1.481.200 |
02. Jan. 2024 | 2,3400 | 2,3500 | 2,2500 | 2,2700 | 2,2700 | 1.357.200 |
29. Dez. 2023 | 2,2700 | 2,3400 | 2,2600 | 2,3200 | 2,3200 | 1.650.700 |
28. Dez. 2023 | 2,2900 | 2,3000 | 2,2400 | 2,2600 | 2,2600 | 1.862.300 |
27. Dez. 2023 | 2,3300 | 2,3700 | 2,3000 | 2,3100 | 2,3100 | 2.018.200 |
22. Dez. 2023 | 2,3300 | 2,3900 | 2,3000 | 2,3200 | 2,3200 | 2.070.500 |
21. Dez. 2023 | 2,3000 | 2,3800 | 2,2900 | 2,3400 | 2,3400 | 1.724.900 |
20. Dez. 2023 | 2,3000 | 2,3100 | 2,2300 | 2,2600 | 2,2600 | 2.135.000 |
19. Dez. 2023 | 2,3900 | 2,4000 | 2,3000 | 2,3100 | 2,3100 | 2.415.900 |
18. Dez. 2023 | 2,3900 | 2,4800 | 2,3900 | 2,4200 | 2,4200 | 1.644.500 |
15. Dez. 2023 | 2,4600 | 2,4600 | 2,3600 | 2,3800 | 2,3800 | 2.881.700 |
14. Dez. 2023 | 2,4100 | 2,4800 | 2,3100 | 2,4600 | 2,4600 | 2.943.400 |
13. Dez. 2023 | 2,4800 | 2,4900 | 2,3800 | 2,4200 | 2,4200 | 2.232.200 |
12. Dez. 2023 | 2,4800 | 2,4800 | 2,4000 | 2,4800 | 2,4800 | 1.927.700 |
11. Dez. 2023 | 2,5000 | 2,5100 | 2,4300 | 2,4600 | 2,4600 | 1.313.700 |
08. Dez. 2023 | 2,4600 | 2,5300 | 2,4600 | 2,5100 | 2,5100 | 1.859.100 |
07. Dez. 2023 | 2,4400 | 2,4800 | 2,4100 | 2,4500 | 2,4500 | 1.326.200 |
06. Dez. 2023 | 2,4700 | 2,5100 | 2,4300 | 2,4400 | 2,4400 | 1.359.600 |
05. Dez. 2023 | 2,5000 | 2,5200 | 2,4600 | 2,4700 | 2,4700 | 954.300 |
04. Dez. 2023 | 2,4900 | 2,5300 | 2,4700 | 2,5000 | 2,5000 | 1.554.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...