Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 1,7200 | 1,7550 | 1,6900 | 1,7000 | 1,7000 | 12.591 |
09. Mai 2024 | 1,8200 | 1,8200 | 1,7200 | 1,7200 | 1,7200 | 6.921 |
08. Mai 2024 | 1,8900 | 1,8950 | 1,8150 | 1,8200 | 1,8200 | 3.633 |
07. Mai 2024 | 1,7600 | 1,8950 | 1,7600 | 1,8950 | 1,8950 | 8.264 |
06. Mai 2024 | 1,9000 | 1,9400 | 1,8200 | 1,8200 | 1,8200 | 4.187 |
03. Mai 2024 | 1,9000 | 1,9350 | 1,9000 | 1,9000 | 1,9000 | 3.286 |
02. Mai 2024 | 1,9600 | 1,9700 | 1,9000 | 1,9000 | 1,9000 | 3.669 |
30. Apr. 2024 | 1,8800 | 2,0000 | 1,8200 | 2,0000 | 2,0000 | 11.239 |
29. Apr. 2024 | 1,9500 | 2,0000 | 1,8800 | 1,9000 | 1,9000 | 11.688 |
26. Apr. 2024 | 2,0800 | 2,0800 | 1,9500 | 1,9500 | 1,9500 | 4.737 |
25. Apr. 2024 | 2,1000 | 2,1000 | 1,9950 | 2,1000 | 2,1000 | 11.363 |
24. Apr. 2024 | 1,7400 | 2,1000 | 1,6650 | 2,1000 | 2,1000 | 42.402 |
23. Apr. 2024 | 1,7850 | 1,8750 | 1,6800 | 1,6800 | 1,6800 | 6.021 |
22. Apr. 2024 | 1,8900 | 1,9200 | 1,7800 | 1,7800 | 1,7800 | 5.181 |
19. Apr. 2024 | 1,9200 | 1,9200 | 1,8900 | 1,8900 | 1,8900 | 2.940 |
18. Apr. 2024 | 1,9450 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | 291 |
17. Apr. 2024 | 2,0000 | 2,0000 | 1,8950 | 1,9500 | 1,9500 | 2.728 |
16. Apr. 2024 | 1,9950 | 2,0000 | 1,9050 | 2,0000 | 2,0000 | 1.837 |
15. Apr. 2024 | 2,0000 | 2,0000 | 1,9950 | 2,0000 | 2,0000 | 14.847 |
12. Apr. 2024 | 1,9900 | 2,0000 | 1,8950 | 1,9950 | 1,9950 | 5.371 |
11. Apr. 2024 | 2,0800 | 2,0800 | 1,9900 | 1,9900 | 1,9900 | 2.182 |
10. Apr. 2024 | 2,1000 | 2,1000 | 2,0100 | 2,0800 | 2,0800 | 4.341 |
09. Apr. 2024 | 2,0700 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 22.846 |
08. Apr. 2024 | 2,0500 | 2,0700 | 2,0500 | 2,0700 | 2,0700 | 11.509 |
05. Apr. 2024 | 2,0600 | 2,0700 | 2,0500 | 2,0500 | 2,0500 | 21.616 |
04. Apr. 2024 | 2,0500 | 2,0700 | 2,0500 | 2,0700 | 2,0700 | 6.226 |
03. Apr. 2024 | 2,0500 | 2,1200 | 2,0500 | 2,0600 | 2,0600 | 4.418 |
02. Apr. 2024 | 2,1400 | 2,1400 | 2,0900 | 2,1200 | 2,1200 | 8.342 |
28. März 2024 | 2,1400 | 2,1700 | 2,1300 | 2,1700 | 2,1700 | 1.535 |
27. März 2024 | 2,0900 | 2,1700 | 2,0900 | 2,1700 | 2,1700 | 1.793 |
26. März 2024 | 2,1400 | 2,1700 | 2,0900 | 2,1700 | 2,1700 | 4.424 |
25. März 2024 | 2,2400 | 2,2400 | 2,1500 | 2,1500 | 2,1500 | 2.640 |
22. März 2024 | 2,1500 | 2,2400 | 2,0700 | 2,1500 | 2,1500 | 13.441 |
21. März 2024 | 2,1300 | 2,1500 | 2,1300 | 2,1500 | 2,1500 | 1.704 |
20. März 2024 | 2,2100 | 2,2100 | 2,1400 | 2,1400 | 2,1400 | 3.538 |
19. März 2024 | 2,1900 | 2,2300 | 2,1300 | 2,2100 | 2,2100 | 7.640 |
18. März 2024 | 2,0500 | 2,2400 | 2,0500 | 2,2300 | 2,2300 | 8.506 |
15. März 2024 | 2,1900 | 2,2700 | 2,1900 | 2,2400 | 2,2400 | 688 |
14. März 2024 | 2,3100 | 2,3100 | 2,1900 | 2,1900 | 2,1900 | 3.647 |
13. März 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 307 |
12. März 2024 | 2,1900 | 2,3300 | 2,1500 | 2,3300 | 2,3300 | 4.528 |
11. März 2024 | 2,3300 | 2,3300 | 2,1900 | 2,1900 | 2,1900 | 5.260 |
08. März 2024 | 2,4000 | 2,4000 | 2,3100 | 2,3100 | 2,3100 | 5.867 |
07. März 2024 | 2,3800 | 2,4200 | 2,3800 | 2,4000 | 2,4000 | 1.349 |
06. März 2024 | 2,4000 | 2,4100 | 2,3300 | 2,3800 | 2,3800 | 12.745 |
05. März 2024 | 2,3400 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 1.409 |
04. März 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | 1.050 |
01. März 2024 | 2,3300 | 2,3400 | 2,3300 | 2,3400 | 2,3400 | 996 |
29. Feb. 2024 | 2,3300 | 2,3300 | 2,3200 | 2,3200 | 2,3200 | 144 |
28. Feb. 2024 | 2,3500 | 2,3600 | 2,3000 | 2,3200 | 2,3200 | 1.370 |
27. Feb. 2024 | 2,2600 | 2,3600 | 2,2200 | 2,3600 | 2,3600 | 2.896 |
26. Feb. 2024 | 2,3100 | 2,3100 | 2,2000 | 2,2000 | 2,2000 | 12.299 |
23. Feb. 2024 | 2,3500 | 2,3700 | 2,3000 | 2,3700 | 2,3700 | 6.155 |
22. Feb. 2024 | 2,2400 | 2,3500 | 2,2300 | 2,3500 | 2,3500 | 7.595 |
21. Feb. 2024 | 2,2000 | 2,2400 | 2,1600 | 2,2400 | 2,2400 | 3.885 |
20. Feb. 2024 | 2,0300 | 2,1900 | 1,9300 | 2,1900 | 2,1900 | 25.712 |
19. Feb. 2024 | 2,1700 | 2,2400 | 2,1300 | 2,1500 | 2,1500 | 6.932 |
16. Feb. 2024 | 2,3000 | 2,3000 | 2,2700 | 2,2700 | 2,2700 | 4.840 |
15. Feb. 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3300 | 2,3300 | 1.656 |
14. Feb. 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3300 | 2,3300 | 806 |
13. Feb. 2024 | 2,3200 | 2,3200 | 2,3100 | 2,3100 | 2,3100 | 1.595 |
12. Feb. 2024 | 2,3300 | 2,3600 | 2,3100 | 2,3200 | 2,3200 | 4.275 |
09. Feb. 2024 | 2,3300 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 593 |
08. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2.174 |
07. Feb. 2024 | 2,3600 | 2,3700 | 2,3300 | 2,3300 | 2,3300 | 2.587 |
06. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 469 |
05. Feb. 2024 | 2,3700 | 2,3700 | 2,3600 | 2,3600 | 2,3600 | 1.360 |
02. Feb. 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | 145 |
01. Feb. 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3400 | 2,3400 | 687 |
31. Jan. 2024 | 2,3700 | 2,3800 | 2,3600 | 2,3800 | 2,3800 | 130 |
30. Jan. 2024 | 2,3900 | 2,3900 | 2,3700 | 2,3700 | 2,3700 | 1.081 |
29. Jan. 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | 2.916 |
26. Jan. 2024 | 2,4300 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 1.736 |
25. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1 |
24. Jan. 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 201 |
23. Jan. 2024 | 2,4300 | 2,4500 | 2,4300 | 2,4300 | 2,4300 | 235 |
22. Jan. 2024 | 2,3900 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | 2.210 |
19. Jan. 2024 | 2,4200 | 2,4200 | 2,3900 | 2,4000 | 2,4000 | 1.121 |
18. Jan. 2024 | 2,4200 | 2,4300 | 2,4100 | 2,4100 | 2,4100 | 90 |
17. Jan. 2024 | 2,4200 | 2,4600 | 2,4100 | 2,4100 | 2,4100 | 1.164 |
16. Jan. 2024 | 2,4500 | 2,4500 | 2,4100 | 2,4100 | 2,4100 | 35 |
15. Jan. 2024 | 2,4200 | 2,4600 | 2,4200 | 2,4600 | 2,4600 | 907 |
12. Jan. 2024 | 2,4400 | 2,4700 | 2,4100 | 2,4100 | 2,4100 | 1.826 |
11. Jan. 2024 | 2,4100 | 2,4300 | 2,4100 | 2,4300 | 2,4300 | 1.833 |
10. Jan. 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 1.598 |
09. Jan. 2024 | 2,4900 | 2,4900 | 2,4200 | 2,4200 | 2,4200 | 3.811 |
08. Jan. 2024 | 2,4800 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 200 |
05. Jan. 2024 | 2,4800 | 2,5100 | 2,4800 | 2,4800 | 2,4800 | 686 |
04. Jan. 2024 | 2,4900 | 2,5000 | 2,4900 | 2,5000 | 2,5000 | 115 |
03. Jan. 2024 | 2,4700 | 2,4900 | 2,4700 | 2,4900 | 2,4900 | 516 |
02. Jan. 2024 | 2,4600 | 2,4800 | 2,4200 | 2,4800 | 2,4800 | 2.123 |
29. Dez. 2023 | 2,3900 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | 3.646 |
28. Dez. 2023 | 2,3700 | 2,3900 | 2,3700 | 2,3800 | 2,3800 | 1.670 |
27. Dez. 2023 | 2,3800 | 2,3800 | 2,3500 | 2,3700 | 2,3700 | 3.136 |
22. Dez. 2023 | 2,3600 | 2,3600 | 2,3100 | 2,3600 | 2,3600 | 17.477 |
21. Dez. 2023 | 2,3200 | 2,3700 | 2,3000 | 2,3100 | 2,3100 | 4.039 |
20. Dez. 2023 | 2,4000 | 2,4000 | 2,3000 | 2,3800 | 2,3800 | 8.876 |
19. Dez. 2023 | 2,4800 | 2,4800 | 2,2800 | 2,4000 | 2,4000 | 14.887 |
18. Dez. 2023 | 2,5000 | 2,5100 | 2,4800 | 2,4800 | 2,4800 | 556 |
15. Dez. 2023 | 2,5100 | 2,5100 | 2,4800 | 2,5100 | 2,5100 | 295 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...