Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
29. Nov. 2023 | - | - | - | - | - | - |
28. Nov. 2023 | 2,2600 | 2,2900 | 2,2200 | 2,2600 | 2,2600 | 5.714.100 |
27. Nov. 2023 | 2,2700 | 2,3100 | 2,2100 | 2,2300 | 2,2300 | 4.577.900 |
24. Nov. 2023 | 2,1500 | 2,2600 | 2,1500 | 2,2000 | 2,2000 | 2.709.300 |
22. Nov. 2023 | 2,2200 | 2,2300 | 2,1300 | 2,1400 | 2,1400 | 1.881.200 |
21. Nov. 2023 | 2,1700 | 2,2600 | 2,1500 | 2,2100 | 2,2100 | 3.993.000 |
20. Nov. 2023 | 2,1000 | 2,1500 | 2,0700 | 2,1100 | 2,1100 | 1.414.900 |
17. Nov. 2023 | 2,2000 | 2,2100 | 2,1100 | 2,1300 | 2,1300 | 2.853.700 |
16. Nov. 2023 | 2,1400 | 2,2500 | 2,1200 | 2,1700 | 2,1700 | 4.382.100 |
15. Nov. 2023 | 2,0800 | 2,1400 | 2,0600 | 2,0900 | 2,0900 | 2.701.600 |
14. Nov. 2023 | 2,0300 | 2,1300 | 2,0100 | 2,1000 | 2,1000 | 3.996.300 |
13. Nov. 2023 | 1,9300 | 1,9900 | 1,9100 | 1,9400 | 1,9400 | 2.037.600 |
10. Nov. 2023 | 1,9500 | 1,9600 | 1,9000 | 1,9300 | 1,9300 | 2.617.600 |
09. Nov. 2023 | 1,9600 | 2,0900 | 1,9200 | 1,9400 | 1,9400 | 6.477.700 |
08. Nov. 2023 | 2,0000 | 2,0500 | 1,9200 | 1,9400 | 1,9400 | 3.027.800 |
07. Nov. 2023 | 2,0700 | 2,0900 | 1,8300 | 2,0500 | 2,0500 | 5.223.100 |
06. Nov. 2023 | 2,2800 | 2,2900 | 2,1400 | 2,1600 | 2,1600 | 2.850.400 |
03. Nov. 2023 | 2,1300 | 2,3000 | 2,1000 | 2,2600 | 2,2600 | 5.056.000 |
02. Nov. 2023 | 2,1400 | 2,1500 | 2,0400 | 2,0600 | 2,0600 | 2.810.300 |
01. Nov. 2023 | 2,1600 | 2,1800 | 2,0600 | 2,1000 | 2,1000 | 2.994.000 |
31. Okt. 2023 | 2,2300 | 2,2600 | 2,1200 | 2,1400 | 2,1400 | 3.206.300 |
30. Okt. 2023 | 2,3100 | 2,3100 | 2,2300 | 2,2400 | 2,2400 | 2.143.900 |
27. Okt. 2023 | 2,2100 | 2,2700 | 2,1700 | 2,2600 | 2,2600 | 2.474.500 |
26. Okt. 2023 | 2,2800 | 2,3000 | 2,1700 | 2,2300 | 2,2300 | 2.564.100 |
25. Okt. 2023 | 2,3500 | 2,3900 | 2,2800 | 2,2800 | 2,2800 | 1.828.900 |
24. Okt. 2023 | 2,3500 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 1.873.100 |
23. Okt. 2023 | 2,4100 | 2,4200 | 2,3200 | 2,3700 | 2,3700 | 1.803.400 |
20. Okt. 2023 | 2,4700 | 2,5500 | 2,4400 | 2,4500 | 2,4500 | 4.034.000 |
19. Okt. 2023 | 2,4700 | 2,4800 | 2,4200 | 2,4700 | 2,4700 | 2.443.500 |
18. Okt. 2023 | 2,6200 | 2,6400 | 2,4800 | 2,4800 | 2,4800 | 4.085.800 |
17. Okt. 2023 | 2,5000 | 2,5600 | 2,4800 | 2,5300 | 2,5300 | 3.012.400 |
16. Okt. 2023 | 2,4300 | 2,5100 | 2,4300 | 2,4700 | 2,4700 | 1.712.300 |
13. Okt. 2023 | 2,3500 | 2,5000 | 2,3300 | 2,4500 | 2,4500 | 5.172.500 |
12. Okt. 2023 | 2,4000 | 2,4100 | 2,2600 | 2,2800 | 2,2800 | 1.943.300 |
11. Okt. 2023 | 2,4700 | 2,4700 | 2,3500 | 2,4200 | 2,4200 | 2.157.700 |
10. Okt. 2023 | 2,4700 | 2,4800 | 2,4000 | 2,4300 | 2,4300 | 1.296.200 |
09. Okt. 2023 | 2,4600 | 2,4800 | 2,4300 | 2,4600 | 2,4600 | 990.500 |
06. Okt. 2023 | 2,3600 | 2,4400 | 2,3300 | 2,4200 | 2,4200 | 1.928.900 |
05. Okt. 2023 | 2,3100 | 2,3600 | 2,3000 | 2,3400 | 2,3400 | 827.700 |
04. Okt. 2023 | 2,3600 | 2,3600 | 2,3000 | 2,3200 | 2,3200 | 1.607.600 |
03. Okt. 2023 | 2,2700 | 2,4000 | 2,2600 | 2,3600 | 2,3600 | 1.918.900 |
02. Okt. 2023 | 2,3700 | 2,3700 | 2,2600 | 2,2900 | 2,2900 | 2.713.200 |
29. Sept. 2023 | 2,5000 | 2,5200 | 2,3500 | 2,4300 | 2,4300 | 2.439.300 |
28. Sept. 2023 | 2,3600 | 2,4200 | 2,3400 | 2,4100 | 2,4100 | 1.931.700 |
27. Sept. 2023 | 2,3500 | 2,3600 | 2,3000 | 2,3500 | 2,3500 | 2.612.200 |
26. Sept. 2023 | 2,4600 | 2,4700 | 2,3500 | 2,3500 | 2,3500 | 1.509.300 |
25. Sept. 2023 | 2,4700 | 2,5000 | 2,4200 | 2,4900 | 2,4900 | 2.277.400 |
22. Sept. 2023 | 2,5600 | 2,6100 | 2,4800 | 2,4900 | 2,4900 | 2.283.300 |
21. Sept. 2023 | 2,5500 | 2,5600 | 2,4800 | 2,5000 | 2,5000 | 2.672.300 |
20. Sept. 2023 | 2,6000 | 2,6400 | 2,5900 | 2,5900 | 2,5900 | 1.915.200 |
19. Sept. 2023 | 2,6900 | 2,7000 | 2,5800 | 2,6000 | 2,6000 | 1.637.200 |
18. Sept. 2023 | 2,7100 | 2,7300 | 2,6400 | 2,6800 | 2,6800 | 1.243.600 |
15. Sept. 2023 | 2,7400 | 2,7800 | 2,6900 | 2,7000 | 2,7000 | 3.456.900 |
14. Sept. 2023 | 2,6000 | 2,7100 | 2,5800 | 2,6500 | 2,6500 | 2.188.000 |
13. Sept. 2023 | 2,5400 | 2,6000 | 2,5300 | 2,5800 | 2,5800 | 1.151.900 |
12. Sept. 2023 | 2,5600 | 2,6100 | 2,5300 | 2,5300 | 2,5300 | 1.810.200 |
11. Sept. 2023 | 2,6200 | 2,6700 | 2,5700 | 2,5900 | 2,5900 | 1.362.900 |
08. Sept. 2023 | 2,6100 | 2,6700 | 2,5700 | 2,5800 | 2,5800 | 1.106.800 |
07. Sept. 2023 | 2,6100 | 2,6300 | 2,5700 | 2,5800 | 2,5800 | 1.203.800 |
06. Sept. 2023 | 2,6600 | 2,6900 | 2,6100 | 2,6100 | 2,6100 | 1.494.700 |
05. Sept. 2023 | 2,7400 | 2,7500 | 2,6400 | 2,6700 | 2,6700 | 2.307.700 |
01. Sept. 2023 | 2,9100 | 2,9200 | 2,7700 | 2,7700 | 2,7700 | 1.961.100 |
31. Aug. 2023 | 2,9700 | 2,9800 | 2,8500 | 2,8500 | 2,8500 | 1.841.900 |
30. Aug. 2023 | 3,0100 | 3,0600 | 2,9600 | 2,9700 | 2,9700 | 2.027.500 |
29. Aug. 2023 | 2,9600 | 3,0000 | 2,9100 | 2,9800 | 2,9800 | 2.810.800 |
28. Aug. 2023 | 2,8900 | 3,0200 | 2,8900 | 2,9500 | 2,9500 | 1.661.000 |
25. Aug. 2023 | 2,9300 | 2,9600 | 2,8300 | 2,8900 | 2,8900 | 1.445.000 |
24. Aug. 2023 | 2,9800 | 3,0100 | 2,9100 | 2,9400 | 2,9400 | 1.650.900 |
23. Aug. 2023 | 2,9300 | 3,0200 | 2,9100 | 2,9800 | 2,9800 | 3.042.600 |
22. Aug. 2023 | 2,8500 | 2,8600 | 2,7800 | 2,8500 | 2,8500 | 1.299.600 |
21. Aug. 2023 | 2,8300 | 2,8500 | 2,7700 | 2,8300 | 2,8300 | 1.325.900 |
18. Aug. 2023 | 2,7600 | 2,8100 | 2,7400 | 2,8000 | 2,8000 | 1.343.300 |
17. Aug. 2023 | 2,8200 | 2,8300 | 2,7400 | 2,7700 | 2,7700 | 1.595.400 |
16. Aug. 2023 | 2,8600 | 2,9000 | 2,7600 | 2,7700 | 2,7700 | 1.796.400 |
15. Aug. 2023 | 2,9200 | 2,9500 | 2,8500 | 2,8600 | 2,8600 | 2.167.200 |
14. Aug. 2023 | 2,9800 | 2,9800 | 2,9000 | 2,9300 | 2,9300 | 1.355.900 |
11. Aug. 2023 | 2,9800 | 3,0200 | 2,9600 | 2,9900 | 2,9900 | 1.186.600 |
10. Aug. 2023 | 3,0700 | 3,0700 | 2,9500 | 2,9900 | 2,9900 | 1.773.900 |
09. Aug. 2023 | 3,0400 | 3,0500 | 2,9700 | 3,0100 | 3,0100 | 1.728.800 |
08. Aug. 2023 | 3,0300 | 3,0600 | 2,9500 | 3,0200 | 3,0200 | 2.728.200 |
07. Aug. 2023 | 3,1900 | 3,1900 | 3,0800 | 3,1300 | 3,1300 | 1.407.200 |
04. Aug. 2023 | 3,1900 | 3,2900 | 3,1900 | 3,2100 | 3,2100 | 1.549.800 |
03. Aug. 2023 | 3,1800 | 3,2200 | 3,1100 | 3,1600 | 3,1600 | 1.808.600 |
02. Aug. 2023 | 3,3300 | 3,3300 | 3,1700 | 3,2200 | 3,2200 | 2.003.800 |
01. Aug. 2023 | 3,4400 | 3,4400 | 3,3300 | 3,3400 | 3,3400 | 1.516.900 |
31. Juli 2023 | 3,3400 | 3,5500 | 3,3400 | 3,5100 | 3,5100 | 1.678.300 |
28. Juli 2023 | 3,3500 | 3,3800 | 3,3000 | 3,3400 | 3,3400 | 1.251.700 |
27. Juli 2023 | 3,5900 | 3,5900 | 3,2900 | 3,3000 | 3,3000 | 3.152.100 |
26. Juli 2023 | 3,5400 | 3,6300 | 3,5300 | 3,6200 | 3,6200 | 2.130.800 |
25. Juli 2023 | 3,5000 | 3,5600 | 3,4800 | 3,5400 | 3,5400 | 1.486.900 |
24. Juli 2023 | 3,5700 | 3,5800 | 3,4500 | 3,4900 | 3,4900 | 1.768.600 |
21. Juli 2023 | 3,6200 | 3,6700 | 3,5200 | 3,5600 | 3,5600 | 1.777.000 |
20. Juli 2023 | 3,8000 | 3,8100 | 3,6300 | 3,6300 | 3,6300 | 2.558.400 |
19. Juli 2023 | 3,8300 | 3,8900 | 3,7600 | 3,7800 | 3,7800 | 3.568.700 |
18. Juli 2023 | 3,6300 | 3,8700 | 3,6000 | 3,8400 | 3,8400 | 4.676.000 |
17. Juli 2023 | 3,4000 | 3,6200 | 3,3500 | 3,5800 | 3,5800 | 3.955.800 |
14. Juli 2023 | 3,2800 | 3,4600 | 3,2600 | 3,4300 | 3,4300 | 3.966.200 |
13. Juli 2023 | 3,2800 | 3,3200 | 3,2300 | 3,2800 | 3,2800 | 2.984.100 |
12. Juli 2023 | 2,9900 | 3,2500 | 2,9700 | 3,2200 | 3,2200 | 4.690.700 |
11. Juli 2023 | 2,9500 | 2,9600 | 2,8700 | 2,9000 | 2,9000 | 1.542.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...