Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 1,7400 | 1,8300 | 1,7200 | 1,8100 | 1,8100 | 2.223.443 |
25. Apr. 2024 | 1,6900 | 1,7200 | 1,6500 | 1,7100 | 1,7100 | 2.443.900 |
24. Apr. 2024 | 1,7800 | 1,8300 | 1,7100 | 1,7200 | 1,7200 | 2.293.500 |
23. Apr. 2024 | 1,7400 | 1,8450 | 1,7000 | 1,7500 | 1,7500 | 3.110.800 |
22. Apr. 2024 | 1,7500 | 1,7800 | 1,6600 | 1,7400 | 1,7400 | 3.291.600 |
19. Apr. 2024 | 1,7600 | 1,7900 | 1,7000 | 1,7300 | 1,7300 | 2.289.600 |
18. Apr. 2024 | 1,8200 | 1,8500 | 1,7600 | 1,7600 | 1,7600 | 2.308.900 |
17. Apr. 2024 | 1,9100 | 1,9100 | 1,8000 | 1,8000 | 1,8000 | 2.274.300 |
16. Apr. 2024 | 1,8800 | 1,9100 | 1,8200 | 1,8800 | 1,8800 | 1.631.200 |
15. Apr. 2024 | 1,9800 | 1,9900 | 1,8800 | 1,8900 | 1,8900 | 2.924.400 |
12. Apr. 2024 | 2,0500 | 2,0800 | 1,9500 | 1,9500 | 1,9500 | 2.594.900 |
11. Apr. 2024 | 2,0900 | 2,1300 | 2,0400 | 2,0600 | 2,0600 | 2.335.500 |
10. Apr. 2024 | 2,1000 | 2,1100 | 2,0400 | 2,0800 | 2,0800 | 2.399.700 |
09. Apr. 2024 | 2,1400 | 2,2200 | 2,1050 | 2,1800 | 2,1800 | 2.415.000 |
08. Apr. 2024 | 2,1600 | 2,1900 | 2,0900 | 2,1100 | 2,1100 | 2.426.800 |
05. Apr. 2024 | 2,1700 | 2,1830 | 2,1100 | 2,1400 | 2,1400 | 1.948.300 |
04. Apr. 2024 | 2,2400 | 2,2950 | 2,1800 | 2,1900 | 2,1900 | 2.652.900 |
03. Apr. 2024 | 2,2100 | 2,2500 | 2,1600 | 2,2100 | 2,2100 | 2.143.500 |
02. Apr. 2024 | 2,3200 | 2,3400 | 2,2100 | 2,2100 | 2,2100 | 3.130.800 |
01. Apr. 2024 | 2,5350 | 2,5500 | 2,3800 | 2,4100 | 2,4100 | 1.909.900 |
28. März 2024 | 2,4500 | 2,6200 | 2,4400 | 2,5100 | 2,5100 | 2.472.600 |
27. März 2024 | 2,3000 | 2,4700 | 2,2350 | 2,4700 | 2,4700 | 6.109.500 |
26. März 2024 | 2,3500 | 2,3600 | 2,2500 | 2,2600 | 2,2600 | 2.660.900 |
25. März 2024 | 2,3100 | 2,4800 | 2,2900 | 2,3100 | 2,3100 | 2.428.800 |
22. März 2024 | 2,4400 | 2,4400 | 2,2700 | 2,2800 | 2,2800 | 2.708.800 |
21. März 2024 | 2,4900 | 2,5600 | 2,4200 | 2,4300 | 2,4300 | 1.725.900 |
20. März 2024 | 2,3600 | 2,5000 | 2,3050 | 2,4600 | 2,4600 | 2.122.900 |
19. März 2024 | 2,4100 | 2,4550 | 2,3350 | 2,3500 | 2,3500 | 1.562.600 |
18. März 2024 | 2,4900 | 2,5000 | 2,4000 | 2,4100 | 2,4100 | 1.772.600 |
15. März 2024 | 2,4700 | 2,5200 | 2,4100 | 2,5000 | 2,5000 | 2.574.400 |
14. März 2024 | 2,6400 | 2,6500 | 2,4400 | 2,4700 | 2,4700 | 3.063.600 |
13. März 2024 | 2,6700 | 2,8160 | 2,6300 | 2,6600 | 2,6600 | 1.568.700 |
12. März 2024 | 2,7400 | 2,7500 | 2,6200 | 2,6800 | 2,6800 | 2.619.300 |
11. März 2024 | 2,9000 | 2,9500 | 2,6600 | 2,7400 | 2,7400 | 3.174.500 |
08. März 2024 | 2,8000 | 3,1200 | 2,7900 | 2,9000 | 2,9000 | 4.827.300 |
07. März 2024 | 3,0800 | 3,1500 | 2,7600 | 2,7800 | 2,7800 | 5.243.900 |
06. März 2024 | 3,0000 | 3,3700 | 3,0000 | 3,0200 | 3,0200 | 12.899.800 |
05. März 2024 | 2,8000 | 2,8700 | 2,6900 | 2,7800 | 2,7800 | 3.736.800 |
04. März 2024 | 2,9100 | 2,9650 | 2,8000 | 2,8600 | 2,8600 | 2.691.500 |
01. März 2024 | 2,9500 | 2,9500 | 2,7900 | 2,8600 | 2,8600 | 2.332.600 |
29. Feb. 2024 | 2,8000 | 2,9900 | 2,7800 | 2,9600 | 2,9600 | 4.877.500 |
28. Feb. 2024 | 2,6200 | 2,7600 | 2,5900 | 2,7300 | 2,7300 | 1.753.200 |
27. Feb. 2024 | 2,5700 | 2,7000 | 2,5200 | 2,6800 | 2,6800 | 2.005.000 |
26. Feb. 2024 | 2,3800 | 2,5450 | 2,3500 | 2,5400 | 2,5400 | 1.833.900 |
23. Feb. 2024 | 2,3600 | 2,4400 | 2,2950 | 2,3900 | 2,3900 | 1.660.300 |
22. Feb. 2024 | 2,4600 | 2,4700 | 2,3400 | 2,3700 | 2,3700 | 2.188.500 |
21. Feb. 2024 | 2,4700 | 2,5200 | 2,3700 | 2,4100 | 2,4100 | 2.093.900 |
20. Feb. 2024 | 2,5700 | 2,5850 | 2,4800 | 2,5100 | 2,5100 | 1.336.700 |
16. Feb. 2024 | 2,6200 | 2,6550 | 2,4900 | 2,5900 | 2,5900 | 2.301.500 |
15. Feb. 2024 | 2,6500 | 2,6900 | 2,5300 | 2,6600 | 2,6600 | 2.485.400 |
14. Feb. 2024 | 2,4600 | 2,6500 | 2,4500 | 2,6300 | 2,6300 | 3.582.900 |
13. Feb. 2024 | 2,3500 | 2,3800 | 2,2700 | 2,2750 | 2,2750 | 2.028.600 |
12. Feb. 2024 | 2,3100 | 2,6200 | 2,3100 | 2,5300 | 2,5300 | 4.285.900 |
09. Feb. 2024 | 2,2400 | 2,3400 | 2,2200 | 2,3100 | 2,3100 | 2.117.000 |
08. Feb. 2024 | 2,0800 | 2,2200 | 2,0450 | 2,2000 | 2,2000 | 2.358.700 |
07. Feb. 2024 | 2,1700 | 2,2000 | 2,0200 | 2,0700 | 2,0700 | 2.653.000 |
06. Feb. 2024 | 1,9700 | 2,1700 | 1,9300 | 2,1600 | 2,1600 | 3.677.700 |
05. Feb. 2024 | 2,0900 | 2,1000 | 1,9550 | 1,9600 | 1,9600 | 4.149.500 |
02. Feb. 2024 | 2,2100 | 2,2100 | 2,0300 | 2,1200 | 2,1200 | 4.972.100 |
01. Feb. 2024 | 2,3300 | 2,3800 | 2,2100 | 2,2600 | 2,2600 | 2.669.300 |
31. Jan. 2024 | 2,4200 | 2,4600 | 2,2900 | 2,2900 | 2,2900 | 2.928.300 |
30. Jan. 2024 | 2,5600 | 2,5600 | 2,4000 | 2,4100 | 2,4100 | 2.748.700 |
29. Jan. 2024 | 2,5100 | 2,6300 | 2,4610 | 2,5700 | 2,5700 | 3.183.900 |
26. Jan. 2024 | 2,6000 | 2,6750 | 2,5100 | 2,5200 | 2,5200 | 1.342.200 |
25. Jan. 2024 | 2,5500 | 2,6500 | 2,5300 | 2,6000 | 2,6000 | 1.994.000 |
24. Jan. 2024 | 2,8200 | 2,8500 | 2,5100 | 2,5200 | 2,5200 | 2.391.200 |
23. Jan. 2024 | 2,8200 | 2,8700 | 2,6700 | 2,7500 | 2,7500 | 3.655.600 |
22. Jan. 2024 | 2,7000 | 2,8850 | 2,6600 | 2,7200 | 2,7200 | 4.858.100 |
19. Jan. 2024 | 2,6700 | 2,6740 | 2,4800 | 2,6600 | 2,6600 | 2.867.100 |
18. Jan. 2024 | 2,6200 | 2,7600 | 2,5800 | 2,6400 | 2,6400 | 2.316.100 |
17. Jan. 2024 | 2,5200 | 2,6200 | 2,4800 | 2,5600 | 2,5600 | 2.671.400 |
16. Jan. 2024 | 2,7000 | 2,7000 | 2,4800 | 2,5500 | 2,5500 | 4.290.600 |
12. Jan. 2024 | 2,8700 | 2,9990 | 2,7100 | 2,7100 | 2,7100 | 1.979.700 |
11. Jan. 2024 | 2,9300 | 2,9300 | 2,7800 | 2,8700 | 2,8700 | 2.478.100 |
10. Jan. 2024 | 3,0500 | 3,0800 | 2,8400 | 2,9300 | 2,9300 | 3.173.200 |
09. Jan. 2024 | 3,1300 | 3,1400 | 3,0300 | 3,0300 | 3,0300 | 1.386.600 |
08. Jan. 2024 | 3,0900 | 3,2100 | 3,0390 | 3,1900 | 3,1900 | 1.366.700 |
05. Jan. 2024 | 3,1000 | 3,2190 | 3,0300 | 3,0900 | 3,0900 | 1.301.700 |
04. Jan. 2024 | 3,1500 | 3,1800 | 3,0700 | 3,1300 | 3,1300 | 1.342.700 |
03. Jan. 2024 | 3,2300 | 3,2500 | 3,0600 | 3,1400 | 3,1400 | 2.207.700 |
02. Jan. 2024 | 3,5100 | 3,5200 | 3,2900 | 3,3000 | 3,3000 | 2.253.100 |
29. Dez. 2023 | 3,6000 | 3,6650 | 3,5400 | 3,5800 | 3,5800 | 2.707.700 |
28. Dez. 2023 | 3,7100 | 3,7400 | 3,5800 | 3,6200 | 3,6200 | 1.747.500 |
27. Dez. 2023 | 3,7400 | 3,7500 | 3,6100 | 3,7100 | 3,7100 | 1.859.000 |
26. Dez. 2023 | 3,5500 | 3,8300 | 3,5400 | 3,6800 | 3,6800 | 2.723.100 |
22. Dez. 2023 | 3,4400 | 3,5650 | 3,3400 | 3,5200 | 3,5200 | 1.763.200 |
21. Dez. 2023 | 3,5400 | 3,6600 | 3,2810 | 3,4200 | 3,4200 | 2.857.300 |
20. Dez. 2023 | 3,6000 | 3,7600 | 3,4500 | 3,4700 | 3,4700 | 2.780.200 |
19. Dez. 2023 | 3,5500 | 3,6600 | 3,4600 | 3,6300 | 3,6300 | 2.500.800 |
18. Dez. 2023 | 3,4600 | 3,7410 | 3,4000 | 3,5000 | 3,5000 | 2.302.900 |
15. Dez. 2023 | 3,6500 | 3,7350 | 3,4200 | 3,4900 | 3,4900 | 4.023.000 |
14. Dez. 2023 | 3,3100 | 3,6300 | 3,3100 | 3,5900 | 3,5900 | 5.560.400 |
13. Dez. 2023 | 2,9500 | 3,2400 | 2,8800 | 3,2200 | 3,2200 | 3.123.200 |
12. Dez. 2023 | 3,0300 | 3,0300 | 2,9000 | 2,9600 | 2,9600 | 1.953.500 |
11. Dez. 2023 | 3,0400 | 3,1200 | 2,9900 | 3,0300 | 3,0300 | 1.703.400 |
08. Dez. 2023 | 3,0000 | 3,1100 | 2,9700 | 3,0400 | 3,0400 | 1.907.200 |
07. Dez. 2023 | 3,0700 | 3,1300 | 2,9500 | 3,0200 | 3,0200 | 2.353.900 |
06. Dez. 2023 | 3,1100 | 3,2420 | 3,0400 | 3,0450 | 3,0450 | 2.380.100 |
05. Dez. 2023 | 3,3000 | 3,3100 | 3,0000 | 3,0200 | 3,0200 | 2.880.200 |
04. Dez. 2023 | 3,4100 | 3,5100 | 3,3100 | 3,3400 | 3,3400 | 2.430.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...