Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4500 | 2,4500 | 18.077 |
24. Apr. 2024 | 2,5200 | 2,5200 | 2,4200 | 2,4600 | 2,4600 | 104.200 |
23. Apr. 2024 | 2,3600 | 2,5200 | 2,3400 | 2,4800 | 2,4800 | 173.700 |
22. Apr. 2024 | 2,3000 | 2,4000 | 2,2800 | 2,3700 | 2,3700 | 98.900 |
19. Apr. 2024 | 2,3300 | 2,3800 | 2,3000 | 2,3200 | 2,3200 | 71.600 |
18. Apr. 2024 | 2,3500 | 2,4000 | 2,3200 | 2,3300 | 2,3300 | 136.400 |
17. Apr. 2024 | 2,4600 | 2,4700 | 2,3300 | 2,3600 | 2,3600 | 206.100 |
16. Apr. 2024 | 2,4900 | 2,4900 | 2,4200 | 2,4600 | 2,4600 | 137.400 |
15. Apr. 2024 | 2,6300 | 2,6300 | 2,4700 | 2,4900 | 2,4900 | 299.600 |
12. Apr. 2024 | 2,6500 | 2,6700 | 2,5500 | 2,5700 | 2,5700 | 382.900 |
11. Apr. 2024 | 2,6500 | 2,6500 | 2,5400 | 2,5900 | 2,5900 | 229.900 |
10. Apr. 2024 | 2,6000 | 2,6500 | 2,5500 | 2,6400 | 2,6400 | 235.900 |
09. Apr. 2024 | 2,7200 | 2,7200 | 2,6400 | 2,6600 | 2,6600 | 154.300 |
08. Apr. 2024 | 2,7600 | 2,7600 | 2,6500 | 2,7100 | 2,7100 | 138.700 |
05. Apr. 2024 | 2,7000 | 2,7500 | 2,6800 | 2,7300 | 2,7300 | 165.100 |
04. Apr. 2024 | 2,7600 | 2,7600 | 2,6900 | 2,6900 | 2,6900 | 181.900 |
03. Apr. 2024 | 2,5900 | 2,8000 | 2,5900 | 2,7900 | 2,7900 | 687.500 |
02. Apr. 2024 | 2,6100 | 2,6100 | 2,5600 | 2,6100 | 2,6100 | 241.200 |
01. Apr. 2024 | 2,6300 | 2,6300 | 2,5300 | 2,5900 | 2,5900 | 225.900 |
28. März 2024 | 2,5600 | 2,6100 | 2,5600 | 2,5900 | 2,5900 | 158.600 |
27. März 2024 | 2,5100 | 2,6000 | 2,5000 | 2,5900 | 2,5900 | 164.700 |
26. März 2024 | 2,5800 | 2,6100 | 2,5000 | 2,5300 | 2,5300 | 109.300 |
25. März 2024 | 2,4700 | 2,6000 | 2,4700 | 2,5700 | 2,5700 | 248.000 |
22. März 2024 | 2,5400 | 2,5700 | 2,4000 | 2,4100 | 2,4100 | 326.400 |
21. März 2024 | 2,6900 | 2,6900 | 2,5400 | 2,5600 | 2,5600 | 173.300 |
20. März 2024 | 2,7000 | 2,7400 | 2,6300 | 2,6900 | 2,6900 | 185.400 |
19. März 2024 | 2,7500 | 2,8000 | 2,7100 | 2,7200 | 2,7200 | 238.300 |
18. März 2024 | 2,6900 | 2,8000 | 2,6600 | 2,7700 | 2,7700 | 266.700 |
15. März 2024 | 2,5600 | 2,6900 | 2,5600 | 2,6800 | 2,6800 | 323.300 |
14. März 2024 | 2,5600 | 2,6200 | 2,5300 | 2,6000 | 2,6000 | 146.500 |
13. März 2024 | 2,5300 | 2,6100 | 2,5300 | 2,5300 | 2,5300 | 155.800 |
12. März 2024 | 2,5600 | 2,5600 | 2,5000 | 2,5100 | 2,5100 | 65.200 |
11. März 2024 | 2,5100 | 2,5700 | 2,5000 | 2,5500 | 2,5500 | 168.700 |
08. März 2024 | 2,5400 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 154.100 |
07. März 2024 | 2,4600 | 2,5500 | 2,4000 | 2,5400 | 2,5400 | 350.200 |
06. März 2024 | 2,4200 | 2,4800 | 2,3700 | 2,4200 | 2,4200 | 284.400 |
05. März 2024 | 2,4100 | 2,4500 | 2,3800 | 2,4100 | 2,4100 | 69.800 |
04. März 2024 | 2,3800 | 2,4700 | 2,3500 | 2,4300 | 2,4300 | 322.200 |
01. März 2024 | 2,1500 | 2,4300 | 2,1400 | 2,3700 | 2,3700 | 1.107.700 |
29. Feb. 2024 | 2,1500 | 2,1600 | 2,0900 | 2,0900 | 2,0900 | 328.900 |
28. Feb. 2024 | 2,1600 | 2,2000 | 2,1300 | 2,1600 | 2,1600 | 530.500 |
27. Feb. 2024 | 2,2100 | 2,2100 | 2,1500 | 2,1600 | 2,1600 | 445.300 |
26. Feb. 2024 | 2,1400 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 208.700 |
23. Feb. 2024 | 2,1500 | 2,1600 | 2,1300 | 2,1500 | 2,1500 | 159.800 |
22. Feb. 2024 | 2,1300 | 2,1700 | 2,1200 | 2,1600 | 2,1600 | 123.200 |
21. Feb. 2024 | 2,1500 | 2,1900 | 2,1300 | 2,1600 | 2,1600 | 172.600 |
20. Feb. 2024 | 2,2200 | 2,2400 | 2,1300 | 2,1600 | 2,1600 | 237.300 |
16. Feb. 2024 | 2,2700 | 2,2700 | 2,2200 | 2,2500 | 2,2500 | 162.000 |
15. Feb. 2024 | 2,1900 | 2,2800 | 2,1900 | 2,2600 | 2,2600 | 185.500 |
14. Feb. 2024 | 2,1700 | 2,1800 | 2,1300 | 2,1500 | 2,1500 | 122.000 |
13. Feb. 2024 | 2,1900 | 2,1900 | 2,0900 | 2,1300 | 2,1300 | 415.900 |
12. Feb. 2024 | 2,2000 | 2,2400 | 2,1700 | 2,2200 | 2,2200 | 117.300 |
09. Feb. 2024 | 2,1800 | 2,2800 | 2,1800 | 2,1800 | 2,1800 | 70.400 |
08. Feb. 2024 | 2,1700 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 98.600 |
07. Feb. 2024 | 2,2000 | 2,2000 | 2,1300 | 2,1400 | 2,1400 | 718.900 |
06. Feb. 2024 | 2,1000 | 2,2100 | 2,1000 | 2,1700 | 2,1700 | 102.600 |
05. Feb. 2024 | 2,1100 | 2,1600 | 2,0700 | 2,1000 | 2,1000 | 216.300 |
02. Feb. 2024 | 2,2200 | 2,2200 | 2,1100 | 2,1500 | 2,1500 | 399.300 |
01. Feb. 2024 | 2,3200 | 2,3700 | 2,2000 | 2,2100 | 2,2100 | 208.900 |
31. Jan. 2024 | 2,3800 | 2,4200 | 2,3200 | 2,3300 | 2,3300 | 233.500 |
30. Jan. 2024 | 2,3700 | 2,4300 | 2,3500 | 2,4100 | 2,4100 | 309.600 |
29. Jan. 2024 | 2,3200 | 2,3700 | 2,2900 | 2,3700 | 2,3700 | 197.400 |
26. Jan. 2024 | 2,2300 | 2,3300 | 2,2300 | 2,3100 | 2,3100 | 268.700 |
25. Jan. 2024 | 2,2100 | 2,2600 | 2,1700 | 2,2300 | 2,2300 | 206.900 |
24. Jan. 2024 | 2,1700 | 2,2500 | 2,1700 | 2,2200 | 2,2200 | 779.300 |
23. Jan. 2024 | 2,1700 | 2,2200 | 2,1600 | 2,2000 | 2,2000 | 168.300 |
22. Jan. 2024 | 2,1000 | 2,1800 | 2,0800 | 2,1700 | 2,1700 | 172.100 |
19. Jan. 2024 | 2,0400 | 2,1100 | 2,0400 | 2,1000 | 2,1000 | 98.400 |
18. Jan. 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0700 | 2,0700 | 125.300 |
17. Jan. 2024 | 2,0500 | 2,1200 | 2,0100 | 2,1000 | 2,1000 | 186.400 |
16. Jan. 2024 | 2,1500 | 2,1500 | 2,0600 | 2,0700 | 2,0700 | 248.100 |
15. Jan. 2024 | 2,1300 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | 50.700 |
12. Jan. 2024 | 2,2000 | 2,2000 | 2,1100 | 2,1100 | 2,1100 | 132.500 |
11. Jan. 2024 | 2,1300 | 2,1800 | 2,0900 | 2,1500 | 2,1500 | 218.600 |
10. Jan. 2024 | 2,0900 | 2,1300 | 2,0600 | 2,1000 | 2,1000 | 252.600 |
09. Jan. 2024 | 2,1800 | 2,1800 | 2,0800 | 2,0800 | 2,0800 | 375.100 |
08. Jan. 2024 | 2,1900 | 2,1900 | 2,1000 | 2,1800 | 2,1800 | 350.100 |
05. Jan. 2024 | 2,1700 | 2,2300 | 2,1300 | 2,2200 | 2,2200 | 156.100 |
04. Jan. 2024 | 2,1700 | 2,1900 | 2,1300 | 2,1500 | 2,1500 | 147.700 |
03. Jan. 2024 | 2,1200 | 2,1700 | 2,0800 | 2,1700 | 2,1700 | 253.000 |
02. Jan. 2024 | 2,1900 | 2,2000 | 2,0700 | 2,0700 | 2,0700 | 279.300 |
29. Dez. 2023 | 2,2100 | 2,2100 | 2,1500 | 2,1700 | 2,1700 | 132.100 |
28. Dez. 2023 | 2,2500 | 2,2700 | 2,2100 | 2,2100 | 2,2100 | 76.300 |
27. Dez. 2023 | 2,2800 | 2,2900 | 2,2500 | 2,2600 | 2,2600 | 142.700 |
22. Dez. 2023 | 2,2300 | 2,2600 | 2,2000 | 2,2300 | 2,2300 | 182.100 |
21. Dez. 2023 | 2,1700 | 2,2300 | 2,1600 | 2,1900 | 2,1900 | 179.900 |
20. Dez. 2023 | 2,2800 | 2,2800 | 2,1600 | 2,1700 | 2,1700 | 415.500 |
19. Dez. 2023 | 2,1500 | 2,2600 | 2,1400 | 2,2500 | 2,2500 | 389.700 |
18. Dez. 2023 | 2,1600 | 2,1800 | 2,1100 | 2,1400 | 2,1400 | 183.300 |
15. Dez. 2023 | 2,2100 | 2,2100 | 2,1000 | 2,1500 | 2,1500 | 501.600 |
14. Dez. 2023 | 2,1600 | 2,2100 | 2,1400 | 2,2000 | 2,2000 | 407.300 |
13. Dez. 2023 | 2,0400 | 2,1300 | 2,0000 | 2,1100 | 2,1100 | 436.300 |
12. Dez. 2023 | 1,9800 | 2,0600 | 1,9400 | 2,0400 | 2,0400 | 873.200 |
11. Dez. 2023 | 2,0500 | 2,0500 | 1,9500 | 2,0000 | 2,0000 | 438.900 |
08. Dez. 2023 | 1,9900 | 2,0600 | 1,9800 | 2,0600 | 2,0600 | 285.700 |
07. Dez. 2023 | 2,0100 | 2,0400 | 1,9500 | 1,9700 | 1,9700 | 340.900 |
06. Dez. 2023 | 2,0000 | 2,0300 | 1,9900 | 2,0000 | 2,0000 | 350.800 |
05. Dez. 2023 | 2,0300 | 2,0700 | 2,0000 | 2,0100 | 2,0100 | 145.200 |
04. Dez. 2023 | 2,0600 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | 221.600 |
01. Dez. 2023 | 2,0600 | 2,1000 | 2,0400 | 2,0600 | 2,0600 | 295.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...