Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,1200 | 2,1200 | 2,0201 | 2,0201 | 2,0201 | 4.247 |
09. Mai 2024 | 2,2800 | 2,2800 | 2,1600 | 2,1600 | 2,1600 | 2.500 |
08. Mai 2024 | 1,9900 | 2,3000 | 1,9900 | 2,2200 | 2,2200 | 24.600 |
07. Mai 2024 | 1,8600 | 2,0000 | 1,8600 | 1,9800 | 1,9800 | 6.500 |
06. Mai 2024 | 1,7200 | 2,0000 | 1,7200 | 1,7600 | 1,7600 | 1.900 |
03. Mai 2024 | 1,7200 | 2,0000 | 1,7200 | 1,8600 | 1,8600 | 11.000 |
02. Mai 2024 | 1,7700 | 1,8300 | 1,7100 | 1,7100 | 1,7100 | 2.800 |
01. Mai 2024 | 1,7700 | 1,8300 | 1,7700 | 1,7800 | 1,7800 | 5.600 |
30. Apr. 2024 | 1,7600 | 1,7700 | 1,7500 | 1,7700 | 1,7700 | 2.200 |
29. Apr. 2024 | 1,7100 | 1,8300 | 1,7000 | 1,8300 | 1,8300 | 6.800 |
26. Apr. 2024 | 1,7300 | 1,8900 | 1,5800 | 1,7900 | 1,7900 | 15.100 |
25. Apr. 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7400 | 1,7400 | 5.400 |
24. Apr. 2024 | 1,9600 | 1,9600 | 1,7400 | 1,7400 | 1,7400 | 12.600 |
23. Apr. 2024 | 2,1600 | 2,2000 | 1,9400 | 1,9600 | 1,9600 | 9.900 |
22. Apr. 2024 | 2,0500 | 2,2400 | 2,0500 | 2,1400 | 2,1400 | 5.600 |
19. Apr. 2024 | 2,0500 | 2,1500 | 2,0500 | 2,1500 | 2,1500 | 3.700 |
18. Apr. 2024 | 2,0600 | 2,1600 | 2,0600 | 2,1500 | 2,1500 | 4.800 |
17. Apr. 2024 | 2,3700 | 2,3700 | 2,0700 | 2,1500 | 2,1500 | 2.700 |
16. Apr. 2024 | 2,1500 | 2,1600 | 2,1500 | 2,1600 | 2,1600 | 6.700 |
15. Apr. 2024 | 2,2300 | 2,2300 | 2,1200 | 2,1500 | 2,1500 | 6.100 |
12. Apr. 2024 | 2,1700 | 2,4500 | 2,1700 | 2,2400 | 2,2400 | 3.100 |
11. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 500 |
10. Apr. 2024 | 2,1300 | 2,2600 | 2,1300 | 2,2600 | 2,2600 | 4.000 |
09. Apr. 2024 | 2,2500 | 2,2500 | 2,1300 | 2,1800 | 2,1800 | 3.100 |
08. Apr. 2024 | 2,3000 | 2,3300 | 2,2000 | 2,2500 | 2,2500 | 1.800 |
05. Apr. 2024 | 2,3500 | 2,3500 | 2,2000 | 2,2000 | 2,2000 | 5.700 |
04. Apr. 2024 | 2,2900 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | 2.800 |
03. Apr. 2024 | 2,2700 | 2,4700 | 2,2000 | 2,2800 | 2,2800 | 3.500 |
02. Apr. 2024 | 2,3500 | 2,4100 | 2,2100 | 2,3500 | 2,3500 | 8.200 |
01. Apr. 2024 | 2,4700 | 2,5000 | 2,2800 | 2,3000 | 2,3000 | 4.700 |
28. März 2024 | 2,2800 | 2,4900 | 2,2800 | 2,4000 | 2,4000 | 12.200 |
27. März 2024 | 2,2700 | 2,2900 | 2,2000 | 2,2400 | 2,2400 | 5.800 |
26. März 2024 | 2,3000 | 2,3700 | 2,2000 | 2,2600 | 2,2600 | 7.300 |
25. März 2024 | 2,4300 | 2,4300 | 2,2800 | 2,3800 | 2,3800 | 11.200 |
22. März 2024 | 2,3300 | 2,4200 | 2,3300 | 2,3800 | 2,3800 | 6.800 |
21. März 2024 | 2,1800 | 2,3300 | 2,1800 | 2,3300 | 2,3300 | 2.900 |
20. März 2024 | 2,2000 | 2,4200 | 2,1600 | 2,2100 | 2,2100 | 6.700 |
19. März 2024 | 2,4700 | 2,4700 | 2,3000 | 2,3000 | 2,3000 | 3.700 |
18. März 2024 | 2,1600 | 2,3600 | 2,1600 | 2,3500 | 2,3500 | 5.300 |
15. März 2024 | 2,0400 | 2,2400 | 2,0300 | 2,1800 | 2,1800 | 10.500 |
14. März 2024 | 2,2200 | 2,2200 | 2,1500 | 2,1900 | 2,1900 | 8.000 |
13. März 2024 | 2,5400 | 2,5400 | 2,2100 | 2,2400 | 2,2400 | 7.000 |
12. März 2024 | 2,4900 | 2,5700 | 2,4400 | 2,4400 | 2,4400 | 11.600 |
11. März 2024 | 2,2400 | 2,4700 | 2,2400 | 2,4700 | 2,4700 | 19.400 |
08. März 2024 | 1,9600 | 2,2600 | 1,9100 | 2,2100 | 2,2100 | 48.100 |
07. März 2024 | 2,0000 | 2,0000 | 1,8900 | 1,9900 | 1,9900 | 30.900 |
06. März 2024 | 1,9500 | 1,9500 | 1,8100 | 1,9400 | 1,9400 | 21.100 |
05. März 2024 | 1,8000 | 1,9500 | 1,8000 | 1,8700 | 1,8700 | 17.500 |
04. März 2024 | 1,8800 | 1,8800 | 1,7700 | 1,8300 | 1,8300 | 6.200 |
01. März 2024 | 1,6800 | 1,9000 | 1,6500 | 1,8600 | 1,8600 | 34.600 |
29. Feb. 2024 | 1,6300 | 1,6700 | 1,4300 | 1,5600 | 1,5600 | 3.900 |
28. Feb. 2024 | 1,5300 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 6.800 |
27. Feb. 2024 | 1,6000 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 4.700 |
26. Feb. 2024 | 1,5800 | 1,5800 | 1,4300 | 1,5300 | 1,5300 | 8.700 |
23. Feb. 2024 | 1,7300 | 1,7300 | 1,4400 | 1,5600 | 1,5600 | 4.700 |
22. Feb. 2024 | 1,5300 | 1,6800 | 1,4700 | 1,5200 | 1,5200 | 3.100 |
21. Feb. 2024 | 1,7100 | 1,7100 | 1,6000 | 1,6100 | 1,6100 | 1.600 |
20. Feb. 2024 | 1,6700 | 1,6700 | 1,5500 | 1,6400 | 1,6400 | 3.700 |
16. Feb. 2024 | 1,5100 | 1,7500 | 1,5100 | 1,6700 | 1,6700 | 4.200 |
15. Feb. 2024 | 1,6200 | 1,6300 | 1,5500 | 1,5900 | 1,5900 | 4.500 |
14. Feb. 2024 | 1,6800 | 1,7000 | 1,6400 | 1,6400 | 1,6400 | 6.000 |
13. Feb. 2024 | 1,6200 | 1,7100 | 1,6200 | 1,6700 | 1,6700 | 17.600 |
12. Feb. 2024 | 1,7000 | 1,8000 | 1,6900 | 1,7200 | 1,7200 | 5.500 |
09. Feb. 2024 | 1,6400 | 1,6700 | 1,5900 | 1,6600 | 1,6600 | 6.200 |
08. Feb. 2024 | 1,6300 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 1.700 |
07. Feb. 2024 | 1,5800 | 1,7000 | 1,5500 | 1,6000 | 1,6000 | 2.400 |
06. Feb. 2024 | 1,5400 | 1,8000 | 1,5400 | 1,5600 | 1,5600 | 6.800 |
05. Feb. 2024 | 1,5900 | 1,7200 | 1,5100 | 1,6100 | 1,6100 | 7.100 |
02. Feb. 2024 | 1,8700 | 1,8700 | 1,4600 | 1,6400 | 1,6400 | 31.000 |
01. Feb. 2024 | 1,7100 | 1,8200 | 1,7100 | 1,7100 | 1,7100 | 4.300 |
31. Jan. 2024 | 1,6700 | 1,7600 | 1,6700 | 1,6700 | 1,6700 | 1.800 |
30. Jan. 2024 | 1,7800 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 2.700 |
29. Jan. 2024 | 1,7000 | 1,7800 | 1,6700 | 1,6700 | 1,6700 | 1.800 |
26. Jan. 2024 | 1,7900 | 1,8700 | 1,6700 | 1,6700 | 1,6700 | 5.300 |
25. Jan. 2024 | 1,7400 | 1,7600 | 1,6700 | 1,7600 | 1,7600 | 2.400 |
24. Jan. 2024 | 1,7300 | 1,7900 | 1,7000 | 1,7900 | 1,7900 | 26.200 |
23. Jan. 2024 | 1,5400 | 1,7800 | 1,5300 | 1,7300 | 1,7300 | 23.400 |
22. Jan. 2024 | 1,3600 | 1,4800 | 1,3600 | 1,4300 | 1,4300 | 2.700 |
19. Jan. 2024 | 1,3900 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 14.200 |
18. Jan. 2024 | 1,5200 | 1,5200 | 1,3900 | 1,3900 | 1,3900 | 2.300 |
17. Jan. 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 14.000 |
16. Jan. 2024 | 1,5800 | 1,6100 | 1,5100 | 1,5600 | 1,5600 | 18.700 |
12. Jan. 2024 | 1,7200 | 1,7600 | 1,5500 | 1,6100 | 1,6100 | 38.500 |
11. Jan. 2024 | 1,8100 | 1,8900 | 1,7500 | 1,7500 | 1,7500 | 7.000 |
10. Jan. 2024 | 1,9100 | 1,9600 | 1,8700 | 1,8900 | 1,8900 | 2.200 |
09. Jan. 2024 | 1,9100 | 1,9400 | 1,8700 | 1,8700 | 1,8700 | 6.900 |
08. Jan. 2024 | 1,8300 | 1,9800 | 1,8300 | 1,8900 | 1,8900 | 8.100 |
05. Jan. 2024 | 1,8900 | 1,9300 | 1,8900 | 1,9200 | 1,9200 | 2.600 |
04. Jan. 2024 | 1,9100 | 2,0000 | 1,8500 | 1,9600 | 1,9600 | 18.400 |
03. Jan. 2024 | 1,8800 | 1,8900 | 1,8400 | 1,8900 | 1,8900 | 8.500 |
02. Jan. 2024 | 1,8700 | 1,9200 | 1,8300 | 1,8800 | 1,8800 | 4.800 |
29. Dez. 2023 | 1,8400 | 1,9200 | 1,7800 | 1,8000 | 1,8000 | 17.700 |
28. Dez. 2023 | 1,9700 | 2,0100 | 1,7500 | 1,8400 | 1,8400 | 34.500 |
27. Dez. 2023 | 1,8300 | 2,0600 | 1,8300 | 1,9700 | 1,9700 | 33.700 |
26. Dez. 2023 | 1,8400 | 1,9900 | 1,8400 | 1,9700 | 1,9700 | 26.500 |
22. Dez. 2023 | 1,6400 | 2,0000 | 1,6400 | 1,8700 | 1,8700 | 66.600 |
21. Dez. 2023 | 1,6400 | 1,7300 | 1,6300 | 1,7100 | 1,7100 | 9.800 |
20. Dez. 2023 | 1,7500 | 1,7800 | 1,5300 | 1,6700 | 1,6700 | 42.400 |
19. Dez. 2023 | 1,3600 | 1,5500 | 1,3100 | 1,5200 | 1,5200 | 14.500 |
18. Dez. 2023 | 1,5400 | 1,5800 | 1,3700 | 1,3900 | 1,3900 | 23.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...