Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 1,3000 | 1,3591 | 1,2990 | 1,3000 | 1,3000 | 32.598 |
29. Apr. 2024 | 1,2300 | 1,3600 | 1,2200 | 1,2900 | 1,2900 | 90.400 |
26. Apr. 2024 | 1,2700 | 1,2900 | 1,1700 | 1,2500 | 1,2500 | 54.700 |
25. Apr. 2024 | 1,1800 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 105.000 |
24. Apr. 2024 | 1,1600 | 1,2200 | 1,1600 | 1,1800 | 1,1800 | 25.900 |
23. Apr. 2024 | 1,2800 | 1,3200 | 1,1400 | 1,1600 | 1,1600 | 130.200 |
22. Apr. 2024 | 1,3200 | 1,3400 | 1,2100 | 1,2800 | 1,2800 | 132.400 |
19. Apr. 2024 | 1,1900 | 1,3300 | 1,1700 | 1,3200 | 1,3200 | 53.700 |
18. Apr. 2024 | 1,2600 | 1,2900 | 1,1500 | 1,2100 | 1,2100 | 180.200 |
17. Apr. 2024 | 1,3300 | 1,3500 | 1,2500 | 1,2800 | 1,2800 | 58.200 |
16. Apr. 2024 | 1,3900 | 1,3900 | 1,2600 | 1,3300 | 1,3300 | 123.600 |
15. Apr. 2024 | 1,4400 | 1,5000 | 1,4000 | 1,4400 | 1,4400 | 162.200 |
12. Apr. 2024 | 1,4700 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 376.400 |
11. Apr. 2024 | 1,2700 | 1,3350 | 1,2700 | 1,2900 | 1,2900 | 37.800 |
10. Apr. 2024 | 1,3300 | 1,3500 | 1,2500 | 1,2600 | 1,2600 | 91.500 |
09. Apr. 2024 | 1,3500 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 66.400 |
08. Apr. 2024 | 1,4000 | 1,4700 | 1,3000 | 1,3300 | 1,3300 | 106.000 |
05. Apr. 2024 | 1,4800 | 1,5300 | 1,3700 | 1,4200 | 1,4200 | 52.400 |
04. Apr. 2024 | 1,4600 | 1,4900 | 1,4200 | 1,4800 | 1,4800 | 43.500 |
03. Apr. 2024 | 1,4200 | 1,4500 | 1,3880 | 1,4400 | 1,4400 | 7.800 |
02. Apr. 2024 | 1,3000 | 1,4800 | 1,3000 | 1,4100 | 1,4100 | 163.000 |
01. Apr. 2024 | 1,3500 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 49.100 |
28. März 2024 | 1,4100 | 1,4600 | 1,2800 | 1,3600 | 1,3600 | 357.100 |
27. März 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4200 | 1,4200 | 69.100 |
26. März 2024 | 1,4400 | 1,4900 | 1,4210 | 1,4900 | 1,4900 | 32.900 |
25. März 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 57.300 |
22. März 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4700 | 1,4700 | 106.600 |
21. März 2024 | 1,4200 | 1,4800 | 1,3700 | 1,4400 | 1,4400 | 126.400 |
20. März 2024 | 1,3600 | 1,4500 | 1,3400 | 1,3900 | 1,3900 | 98.500 |
19. März 2024 | 1,3500 | 1,4500 | 1,3300 | 1,3600 | 1,3600 | 122.400 |
18. März 2024 | 1,3400 | 1,3900 | 1,3200 | 1,3400 | 1,3400 | 42.600 |
15. März 2024 | 1,3700 | 1,4300 | 1,3200 | 1,3200 | 1,3200 | 142.200 |
14. März 2024 | 1,4100 | 1,4600 | 1,3500 | 1,3500 | 1,3500 | 127.800 |
13. März 2024 | 1,4500 | 1,4840 | 1,4100 | 1,4100 | 1,4100 | 83.800 |
12. März 2024 | 1,3800 | 1,4900 | 1,3800 | 1,4500 | 1,4500 | 50.700 |
11. März 2024 | 1,5300 | 1,5700 | 1,3800 | 1,4000 | 1,4000 | 170.600 |
08. März 2024 | 1,6100 | 1,6100 | 1,5000 | 1,5400 | 1,5400 | 55.800 |
07. März 2024 | 1,5000 | 1,6400 | 1,5000 | 1,5800 | 1,5800 | 155.600 |
06. März 2024 | 1,6100 | 1,6100 | 1,4700 | 1,5000 | 1,5000 | 271.900 |
05. März 2024 | 1,7600 | 1,7800 | 1,5000 | 1,5800 | 1,5800 | 1.115.800 |
04. März 2024 | 2,0000 | 2,1560 | 1,9700 | 2,1000 | 2,1000 | 1.985.400 |
01. März 2024 | 1,9000 | 2,0200 | 1,9000 | 1,9900 | 1,9900 | 85.500 |
29. Feb. 2024 | 1,9600 | 2,0500 | 1,8600 | 1,9000 | 1,9000 | 39.700 |
28. Feb. 2024 | 1,9900 | 2,0420 | 1,9300 | 1,9700 | 1,9700 | 33.800 |
27. Feb. 2024 | 1,9500 | 2,1100 | 1,9000 | 1,9700 | 1,9700 | 88.700 |
26. Feb. 2024 | 1,9300 | 1,9500 | 1,8500 | 1,9400 | 1,9400 | 59.700 |
23. Feb. 2024 | 1,9100 | 1,9500 | 1,8900 | 1,9200 | 1,9200 | 39.200 |
22. Feb. 2024 | 1,8200 | 1,9800 | 1,8200 | 1,9200 | 1,9200 | 51.800 |
21. Feb. 2024 | 1,8900 | 1,8900 | 1,7900 | 1,8200 | 1,8200 | 76.400 |
20. Feb. 2024 | 2,0100 | 2,0500 | 1,8000 | 1,9000 | 1,9000 | 211.500 |
16. Feb. 2024 | 2,0000 | 2,1040 | 1,9900 | 2,0400 | 2,0400 | 37.200 |
15. Feb. 2024 | 2,0600 | 2,1190 | 1,9800 | 2,0400 | 2,0400 | 47.600 |
14. Feb. 2024 | 2,1400 | 2,2090 | 2,0400 | 2,0700 | 2,0700 | 50.200 |
13. Feb. 2024 | 2,1900 | 2,3200 | 2,0900 | 2,1400 | 2,1400 | 45.900 |
12. Feb. 2024 | 2,0800 | 2,2500 | 2,0800 | 2,1900 | 2,1900 | 84.400 |
09. Feb. 2024 | 2,0200 | 2,1100 | 2,0200 | 2,1000 | 2,1000 | 180.900 |
08. Feb. 2024 | 2,0800 | 2,1100 | 2,0000 | 2,0200 | 2,0200 | 54.600 |
07. Feb. 2024 | 1,9700 | 2,1000 | 1,9510 | 2,0900 | 2,0900 | 158.900 |
06. Feb. 2024 | 2,1400 | 2,1800 | 1,9800 | 2,0300 | 2,0300 | 335.800 |
05. Feb. 2024 | 2,1800 | 2,1800 | 2,0000 | 2,1600 | 2,1600 | 67.500 |
02. Feb. 2024 | 2,1700 | 2,2200 | 2,0900 | 2,1400 | 2,1400 | 55.400 |
01. Feb. 2024 | 2,2700 | 2,2900 | 2,1700 | 2,2200 | 2,2200 | 123.500 |
31. Jan. 2024 | 2,1200 | 2,3500 | 2,1200 | 2,2900 | 2,2900 | 365.400 |
30. Jan. 2024 | 1,8500 | 2,0700 | 1,7000 | 2,0400 | 2,0400 | 319.600 |
29. Jan. 2024 | 2,2000 | 2,2500 | 1,6500 | 1,7600 | 1,7600 | 649.100 |
26. Jan. 2024 | 2,3500 | 2,3890 | 2,1500 | 2,2200 | 2,2200 | 80.800 |
25. Jan. 2024 | 2,4000 | 2,4190 | 2,2000 | 2,2500 | 2,2500 | 130.500 |
24. Jan. 2024 | 2,4900 | 2,4900 | 2,3500 | 2,3700 | 2,3700 | 97.900 |
23. Jan. 2024 | 2,4000 | 2,5000 | 2,3200 | 2,5000 | 2,5000 | 169.600 |
22. Jan. 2024 | 2,2200 | 2,4000 | 2,1100 | 2,3700 | 2,3700 | 183.300 |
19. Jan. 2024 | 2,1200 | 2,1920 | 2,0200 | 2,1000 | 2,1000 | 105.700 |
18. Jan. 2024 | 2,2300 | 2,2500 | 2,1100 | 2,1500 | 2,1500 | 64.600 |
17. Jan. 2024 | 2,1000 | 2,2000 | 1,8850 | 2,2000 | 2,2000 | 180.300 |
16. Jan. 2024 | 1,6600 | 2,0900 | 1,6600 | 2,0300 | 2,0300 | 205.300 |
12. Jan. 2024 | 2,0400 | 2,0400 | 1,6500 | 1,6700 | 1,6700 | 263.800 |
11. Jan. 2024 | 1,8700 | 2,2000 | 1,7700 | 2,0000 | 2,0000 | 883.000 |
10. Jan. 2024 | 3,0000 | 3,0300 | 2,1500 | 2,1550 | 2,1550 | 434.100 |
09. Jan. 2024 | 2,6000 | 3,0150 | 2,6000 | 2,9900 | 2,9900 | 192.500 |
08. Jan. 2024 | 2,6000 | 2,6900 | 2,4000 | 2,6000 | 2,6000 | 126.700 |
05. Jan. 2024 | 2,4500 | 2,6700 | 2,4500 | 2,6200 | 2,6200 | 157.300 |
04. Jan. 2024 | 2,6600 | 2,7240 | 2,3500 | 2,5000 | 2,5000 | 143.300 |
03. Jan. 2024 | 3,1100 | 3,1100 | 2,4000 | 2,6100 | 2,6100 | 519.200 |
02. Jan. 2024 | 2,5400 | 3,1290 | 2,5100 | 3,1000 | 3,1000 | 637.000 |
29. Dez. 2023 | 1,8800 | 2,7000 | 1,8800 | 2,5000 | 2,5000 | 786.900 |
28. Dez. 2023 | 1,6800 | 1,8800 | 1,6700 | 1,8800 | 1,8800 | 174.300 |
27. Dez. 2023 | 1,7000 | 1,7200 | 1,6500 | 1,6700 | 1,6700 | 65.300 |
26. Dez. 2023 | 1,6700 | 1,7380 | 1,6700 | 1,7100 | 1,7100 | 50.100 |
22. Dez. 2023 | 1,7100 | 1,7100 | 1,6000 | 1,6900 | 1,6900 | 102.500 |
21. Dez. 2023 | 1,6800 | 1,6800 | 1,5100 | 1,6000 | 1,6000 | 80.000 |
20. Dez. 2023 | 1,5700 | 1,7000 | 1,5500 | 1,6800 | 1,6800 | 101.700 |
19. Dez. 2023 | 1,4200 | 1,5900 | 1,3700 | 1,5700 | 1,5700 | 158.700 |
18. Dez. 2023 | 1,3100 | 1,3960 | 1,2900 | 1,3900 | 1,3900 | 65.000 |
15. Dez. 2023 | 1,2300 | 1,4150 | 1,2300 | 1,3400 | 1,3400 | 182.400 |
14. Dez. 2023 | 1,2700 | 1,2700 | 1,2100 | 1,2100 | 1,2100 | 63.200 |
13. Dez. 2023 | 1,3700 | 1,3780 | 1,1600 | 1,1600 | 1,1600 | 226.100 |
12. Dez. 2023 | 1,3500 | 1,4340 | 1,3500 | 1,3650 | 1,3650 | 68.100 |
11. Dez. 2023 | 1,4500 | 1,5100 | 1,2820 | 1,3500 | 1,3500 | 224.300 |
08. Dez. 2023 | 1,5000 | 1,5680 | 1,4500 | 1,4700 | 1,4700 | 95.600 |
07. Dez. 2023 | 1,5900 | 1,5900 | 1,4800 | 1,5000 | 1,5000 | 126.600 |
06. Dez. 2023 | 1,6200 | 1,6800 | 1,5600 | 1,5600 | 1,5600 | 54.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...