Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Apr. 2024 | 2,0500 | 2,0900 | 1,9800 | 2,0200 | 2,0200 | 12.145.750 |
16. Apr. 2024 | 2,0400 | 2,0800 | 1,9600 | 2,0300 | 2,0300 | 20.959.800 |
15. Apr. 2024 | 2,1200 | 2,1600 | 2,0500 | 2,0600 | 2,0600 | 24.519.700 |
12. Apr. 2024 | 2,1900 | 2,2500 | 2,0800 | 2,1100 | 2,1100 | 20.497.200 |
11. Apr. 2024 | 2,1300 | 2,2100 | 2,0800 | 2,1900 | 2,1900 | 20.870.500 |
10. Apr. 2024 | 2,0200 | 2,1200 | 2,0000 | 2,1200 | 2,1200 | 15.117.800 |
09. Apr. 2024 | 2,0900 | 2,1200 | 2,0400 | 2,0500 | 2,0500 | 16.034.600 |
08. Apr. 2024 | 2,1500 | 2,1700 | 2,0500 | 2,0700 | 2,0700 | 13.939.800 |
05. Apr. 2024 | 2,1200 | 2,2200 | 2,1000 | 2,1400 | 2,1400 | 16.645.900 |
04. Apr. 2024 | 2,2100 | 2,2400 | 2,1300 | 2,1600 | 2,1600 | 22.564.800 |
03. Apr. 2024 | 2,1200 | 2,2200 | 2,1200 | 2,2200 | 2,2200 | 22.373.600 |
02. Apr. 2024 | 2,0600 | 2,1200 | 2,0200 | 2,1200 | 2,1200 | 16.756.700 |
01. Apr. 2024 | 1,9700 | 2,0800 | 1,9700 | 2,0700 | 2,0700 | 19.397.100 |
28. März 2024 | 1,9400 | 2,0000 | 1,9400 | 1,9500 | 1,9500 | 13.285.000 |
27. März 2024 | 1,9600 | 1,9700 | 1,9100 | 1,9500 | 1,9500 | 8.498.500 |
26. März 2024 | 1,9200 | 1,9700 | 1,9000 | 1,9500 | 1,9500 | 10.743.900 |
25. März 2024 | 1,9500 | 2,0100 | 1,9300 | 1,9500 | 1,9500 | 11.732.200 |
22. März 2024 | 1,9300 | 1,9700 | 1,9200 | 1,9400 | 1,9400 | 6.501.100 |
21. März 2024 | 1,9300 | 1,9600 | 1,9000 | 1,9300 | 1,9300 | 10.334.700 |
20. März 2024 | 1,8400 | 1,9400 | 1,8200 | 1,9300 | 1,9300 | 13.874.500 |
19. März 2024 | 1,8500 | 1,8800 | 1,8100 | 1,8300 | 1,8300 | 16.269.300 |
18. März 2024 | 1,8900 | 1,9000 | 1,8400 | 1,8900 | 1,8900 | 11.122.600 |
15. März 2024 | 1,7900 | 1,8900 | 1,7800 | 1,8800 | 1,8800 | 18.513.300 |
14. März 2024 | 1,8000 | 1,8100 | 1,7300 | 1,7900 | 1,7900 | 15.293.200 |
13. März 2024 | 1,8200 | 1,8800 | 1,7600 | 1,7900 | 1,7900 | 23.999.000 |
12. März 2024 | 1,8300 | 1,8700 | 1,7900 | 1,8200 | 1,8200 | 7.374.300 |
11. März 2024 | 1,8500 | 1,8600 | 1,8000 | 1,8200 | 1,8200 | 11.947.100 |
08. März 2024 | 1,9600 | 1,9700 | 1,8100 | 1,8400 | 1,8400 | 17.444.600 |
07. März 2024 | 1,8300 | 1,9600 | 1,8200 | 1,9600 | 1,9600 | 14.780.900 |
06. März 2024 | 1,8300 | 1,8800 | 1,8200 | 1,8200 | 1,8200 | 7.560.300 |
05. März 2024 | 1,8500 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 10.295.700 |
04. März 2024 | 1,9600 | 1,9600 | 1,8400 | 1,8500 | 1,8500 | 11.589.600 |
01. März 2024 | 1,8100 | 1,9500 | 1,8000 | 1,9200 | 1,9200 | 21.333.600 |
29. Feb. 2024 | 1,8100 | 1,8300 | 1,7500 | 1,7800 | 1,7800 | 17.450.600 |
28. Feb. 2024 | 1,8700 | 1,8800 | 1,7800 | 1,8000 | 1,8000 | 15.922.000 |
27. Feb. 2024 | 1,7700 | 1,9000 | 1,7700 | 1,8700 | 1,8700 | 22.907.100 |
26. Feb. 2024 | 1,7500 | 1,8300 | 1,7400 | 1,7900 | 1,7900 | 13.967.500 |
23. Feb. 2024 | 1,7900 | 1,8100 | 1,7500 | 1,7600 | 1,7600 | 12.871.500 |
22. Feb. 2024 | 1,8600 | 1,8800 | 1,7900 | 1,7900 | 1,7900 | 11.927.200 |
21. Feb. 2024 | 1,7800 | 1,8900 | 1,7700 | 1,8500 | 1,8500 | 16.875.600 |
20. Feb. 2024 | 1,9200 | 1,9300 | 1,7900 | 1,8100 | 1,8100 | 17.278.500 |
16. Feb. 2024 | 1,9400 | 1,9600 | 1,9200 | 1,9300 | 1,9300 | 6.712.600 |
15. Feb. 2024 | 1,9500 | 1,9700 | 1,9200 | 1,9300 | 1,9300 | 8.253.100 |
14. Feb. 2024 | 1,9600 | 2,0100 | 1,9500 | 1,9500 | 1,9500 | 9.887.900 |
13. Feb. 2024 | 2,0000 | 2,0300 | 1,9500 | 1,9800 | 1,9800 | 14.347.900 |
12. Feb. 2024 | 2,0200 | 2,0500 | 1,9800 | 2,0300 | 2,0300 | 10.665.800 |
09. Feb. 2024 | 2,0000 | 2,0700 | 1,9700 | 2,0100 | 2,0100 | 12.954.400 |
08. Feb. 2024 | 2,1000 | 2,1200 | 1,9800 | 2,0000 | 2,0000 | 17.581.200 |
07. Feb. 2024 | 2,0500 | 2,1000 | 2,0200 | 2,0900 | 2,0900 | 12.621.600 |
06. Feb. 2024 | 2,1000 | 2,1100 | 2,0300 | 2,0400 | 2,0400 | 16.058.100 |
05. Feb. 2024 | 2,1200 | 2,1300 | 2,0300 | 2,0800 | 2,0800 | 16.484.900 |
02. Feb. 2024 | 2,1400 | 2,1400 | 2,0800 | 2,1100 | 2,1100 | 15.883.300 |
01. Feb. 2024 | 2,0900 | 2,1500 | 2,0600 | 2,1400 | 2,1400 | 30.129.400 |
31. Jan. 2024 | 2,0300 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 15.038.700 |
30. Jan. 2024 | 1,9700 | 2,0300 | 1,9500 | 2,0300 | 2,0300 | 14.371.400 |
29. Jan. 2024 | 1,9100 | 1,9600 | 1,8700 | 1,9500 | 1,9500 | 9.239.100 |
26. Jan. 2024 | 1,9300 | 1,9300 | 1,8800 | 1,9200 | 1,9200 | 5.948.000 |
25. Jan. 2024 | 1,9800 | 1,9800 | 1,8800 | 1,9000 | 1,9000 | 13.373.400 |
24. Jan. 2024 | 2,0100 | 2,0500 | 1,9600 | 1,9700 | 1,9700 | 9.715.300 |
23. Jan. 2024 | 1,9200 | 2,0000 | 1,9000 | 1,9700 | 1,9700 | 9.536.600 |
22. Jan. 2024 | 1,9400 | 1,9800 | 1,9100 | 1,9100 | 1,9100 | 10.434.000 |
19. Jan. 2024 | 2,0100 | 2,0300 | 1,9500 | 1,9600 | 1,9600 | 10.593.200 |
18. Jan. 2024 | 2,0300 | 2,0400 | 1,9700 | 2,0100 | 2,0100 | 9.994.900 |
17. Jan. 2024 | 2,0100 | 2,0300 | 1,9600 | 2,0100 | 2,0100 | 21.463.900 |
16. Jan. 2024 | 2,0400 | 2,1200 | 1,9800 | 2,0000 | 2,0000 | 35.934.100 |
12. Jan. 2024 | 1,8700 | 1,9900 | 1,8600 | 1,9800 | 1,9800 | 35.342.000 |
11. Jan. 2024 | 1,7700 | 1,8000 | 1,7200 | 1,8000 | 1,8000 | 14.601.400 |
10. Jan. 2024 | 1,8000 | 1,8300 | 1,7400 | 1,7700 | 1,7700 | 12.387.500 |
09. Jan. 2024 | 1,6600 | 1,7900 | 1,6400 | 1,7700 | 1,7700 | 15.918.800 |
08. Jan. 2024 | 1,6500 | 1,6800 | 1,6300 | 1,6700 | 1,6700 | 7.367.100 |
05. Jan. 2024 | 1,7100 | 1,7300 | 1,6600 | 1,6600 | 1,6600 | 7.164.100 |
04. Jan. 2024 | 1,6900 | 1,7300 | 1,6700 | 1,6900 | 1,6900 | 7.396.900 |
03. Jan. 2024 | 1,7000 | 1,7400 | 1,6700 | 1,6700 | 1,6700 | 12.528.200 |
02. Jan. 2024 | 1,7800 | 1,7800 | 1,6900 | 1,6900 | 1,6900 | 11.721.000 |
29. Dez. 2023 | 1,7200 | 1,7700 | 1,7100 | 1,7700 | 1,7700 | 8.652.700 |
28. Dez. 2023 | 1,7600 | 1,7600 | 1,7000 | 1,7100 | 1,7100 | 9.274.000 |
27. Dez. 2023 | 1,7600 | 1,7900 | 1,7400 | 1,7600 | 1,7600 | 9.423.700 |
26. Dez. 2023 | 1,7500 | 1,7700 | 1,7200 | 1,7700 | 1,7700 | 3.592.400 |
22. Dez. 2023 | 1,7700 | 1,8100 | 1,7300 | 1,7300 | 1,7300 | 14.114.300 |
21. Dez. 2023 | 1,7400 | 1,7900 | 1,7200 | 1,7900 | 1,7900 | 28.399.500 |
20. Dez. 2023 | 1,7200 | 1,7400 | 1,6700 | 1,7000 | 1,7000 | 17.381.700 |
19. Dez. 2023 | 1,7800 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 22.431.000 |
18. Dez. 2023 | 1,8000 | 1,8600 | 1,7800 | 1,7900 | 1,7900 | 10.269.500 |
15. Dez. 2023 | 1,8500 | 1,8500 | 1,7600 | 1,7600 | 1,7600 | 11.290.300 |
14. Dez. 2023 | 1,7800 | 1,8500 | 1,7200 | 1,8400 | 1,8400 | 17.803.600 |
13. Dez. 2023 | 1,8200 | 1,8300 | 1,7500 | 1,7900 | 1,7900 | 13.913.200 |
12. Dez. 2023 | 1,8400 | 1,8400 | 1,7600 | 1,8100 | 1,8100 | 10.755.600 |
11. Dez. 2023 | 1,8400 | 1,8700 | 1,7900 | 1,8300 | 1,8300 | 9.316.800 |
08. Dez. 2023 | 1,8200 | 1,8600 | 1,8000 | 1,8500 | 1,8500 | 9.232.700 |
07. Dez. 2023 | 1,7900 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 8.218.700 |
06. Dez. 2023 | 1,8100 | 1,8600 | 1,7900 | 1,8000 | 1,8000 | 10.347.800 |
05. Dez. 2023 | 1,8600 | 1,8800 | 1,8000 | 1,8200 | 1,8200 | 7.881.600 |
04. Dez. 2023 | 1,8400 | 1,8700 | 1,8200 | 1,8600 | 1,8600 | 9.776.700 |
01. Dez. 2023 | 1,8100 | 1,8700 | 1,7900 | 1,8000 | 1,8000 | 8.376.800 |
30. Nov. 2023 | 1,7400 | 1,8500 | 1,7300 | 1,8300 | 1,8300 | 12.415.700 |
29. Nov. 2023 | 1,8200 | 1,8200 | 1,7400 | 1,7400 | 1,7400 | 8.075.000 |
28. Nov. 2023 | 1,8700 | 1,8800 | 1,8200 | 1,8300 | 1,8300 | 6.824.800 |
27. Nov. 2023 | 1,8200 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | 5.873.100 |
24. Nov. 2023 | 1,8500 | 1,8900 | 1,8400 | 1,8500 | 1,8500 | 2.962.000 |
22. Nov. 2023 | 1,8500 | 1,8500 | 1,7900 | 1,8500 | 1,8500 | 6.839.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...