Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,1600 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 11.376.700 |
27. März 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1600 | 1,1600 | 9.568.600 |
26. März 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1000 | 1,1000 | 10.771.000 |
25. März 2024 | 1,1300 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 9.422.900 |
22. März 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1400 | 1,1400 | 7.425.000 |
21. März 2024 | 1,1500 | 1,2200 | 1,1400 | 1,2000 | 1,2000 | 16.837.500 |
20. März 2024 | 1,0500 | 1,1800 | 1,0400 | 1,1500 | 1,1500 | 10.815.500 |
19. März 2024 | 1,0300 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 6.982.200 |
18. März 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 6.970.700 |
15. März 2024 | 1,0000 | 1,1200 | 0,9800 | 1,1000 | 1,1000 | 17.178.300 |
14. März 2024 | 1,0300 | 1,0400 | 0,9800 | 1,0000 | 1,0000 | 16.388.800 |
13. März 2024 | 1,0800 | 1,1000 | 1,0200 | 1,0300 | 1,0300 | 11.356.400 |
12. März 2024 | 1,1200 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 12.702.300 |
11. März 2024 | 1,1300 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 12.376.100 |
08. März 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 17.361.300 |
07. März 2024 | 1,2000 | 1,2300 | 1,1000 | 1,1100 | 1,1100 | 23.927.500 |
06. März 2024 | 1,2000 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 17.800.600 |
05. März 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 11.291.300 |
04. März 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 8.959.500 |
01. März 2024 | 1,2100 | 1,2800 | 1,1600 | 1,2400 | 1,2400 | 11.991.000 |
29. Feb. 2024 | 1,2300 | 1,3000 | 1,1800 | 1,1900 | 1,1900 | 13.595.400 |
28. Feb. 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 11.055.500 |
27. Feb. 2024 | 1,1800 | 1,2500 | 1,1500 | 1,2400 | 1,2400 | 14.722.300 |
26. Feb. 2024 | 1,1400 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 11.215.600 |
23. Feb. 2024 | 1,2100 | 1,2100 | 1,1300 | 1,1400 | 1,1400 | 12.927.400 |
22. Feb. 2024 | 1,2900 | 1,2900 | 1,1700 | 1,1800 | 1,1800 | 12.137.000 |
21. Feb. 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 8.725.500 |
20. Feb. 2024 | 1,3400 | 1,3700 | 1,2800 | 1,3000 | 1,3000 | 9.756.500 |
16. Feb. 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 9.693.100 |
15. Feb. 2024 | 1,4100 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 8.378.900 |
14. Feb. 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 10.800.600 |
13. Feb. 2024 | 1,3800 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 13.298.400 |
12. Feb. 2024 | 1,3700 | 1,5200 | 1,3500 | 1,5000 | 1,5000 | 16.113.500 |
09. Feb. 2024 | 1,2500 | 1,3800 | 1,2500 | 1,3700 | 1,3700 | 16.499.000 |
08. Feb. 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 11.225.600 |
07. Feb. 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2500 | 1,2500 | 14.403.700 |
06. Feb. 2024 | 1,2200 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 13.332.100 |
05. Feb. 2024 | 1,2300 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 15.252.200 |
02. Feb. 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 12.701.900 |
01. Feb. 2024 | 1,2500 | 1,3900 | 1,2400 | 1,3100 | 1,3100 | 27.365.100 |
31. Jan. 2024 | 1,2100 | 1,3200 | 1,2000 | 1,2000 | 1,2000 | 20.673.700 |
30. Jan. 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 7.140.100 |
29. Jan. 2024 | 1,2200 | 1,2800 | 1,1900 | 1,2600 | 1,2600 | 8.054.300 |
26. Jan. 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 7.099.800 |
25. Jan. 2024 | 1,2200 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 9.200.600 |
24. Jan. 2024 | 1,3000 | 1,3500 | 1,2000 | 1,2100 | 1,2100 | 13.474.200 |
23. Jan. 2024 | 1,2500 | 1,3100 | 1,2200 | 1,2800 | 1,2800 | 14.237.800 |
22. Jan. 2024 | 1,2000 | 1,2700 | 1,1500 | 1,2000 | 1,2000 | 12.469.900 |
19. Jan. 2024 | 1,1600 | 1,1800 | 1,1000 | 1,1700 | 1,1700 | 11.595.200 |
18. Jan. 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 12.340.400 |
17. Jan. 2024 | 1,1400 | 1,1500 | 1,0900 | 1,1100 | 1,1100 | 11.568.100 |
16. Jan. 2024 | 1,2000 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 10.048.000 |
12. Jan. 2024 | 1,2500 | 1,3300 | 1,2100 | 1,2100 | 1,2100 | 11.073.700 |
11. Jan. 2024 | 1,3100 | 1,3100 | 1,2200 | 1,2500 | 1,2500 | 10.243.900 |
10. Jan. 2024 | 1,3300 | 1,3500 | 1,2800 | 1,3200 | 1,3200 | 10.166.500 |
09. Jan. 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 7.045.100 |
08. Jan. 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4000 | 1,4000 | 8.402.300 |
05. Jan. 2024 | 1,4700 | 1,5100 | 1,3900 | 1,4000 | 1,4000 | 11.510.900 |
04. Jan. 2024 | 1,4900 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 13.610.800 |
03. Jan. 2024 | 1,5100 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 12.206.100 |
02. Jan. 2024 | 1,5800 | 1,6600 | 1,5300 | 1,5400 | 1,5400 | 12.212.700 |
29. Dez. 2023 | 1,6700 | 1,6900 | 1,5700 | 1,6000 | 1,6000 | 14.201.500 |
28. Dez. 2023 | 1,7800 | 1,8000 | 1,6500 | 1,6700 | 1,6700 | 16.398.000 |
27. Dez. 2023 | 1,8000 | 1,8400 | 1,7600 | 1,7800 | 1,7800 | 16.234.500 |
26. Dez. 2023 | 1,6800 | 1,7700 | 1,6700 | 1,7600 | 1,7600 | 13.628.400 |
22. Dez. 2023 | 1,5500 | 1,6800 | 1,5200 | 1,6500 | 1,6500 | 17.559.900 |
21. Dez. 2023 | 1,5000 | 1,5600 | 1,4600 | 1,5500 | 1,5500 | 12.998.700 |
20. Dez. 2023 | 1,4400 | 1,5800 | 1,4200 | 1,4500 | 1,4500 | 20.529.800 |
19. Dez. 2023 | 1,4400 | 1,5300 | 1,3800 | 1,4600 | 1,4600 | 25.619.500 |
18. Dez. 2023 | 1,7100 | 1,7700 | 1,5200 | 1,5300 | 1,5300 | 37.742.800 |
15. Dez. 2023 | 1,5800 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 31.945.200 |
14. Dez. 2023 | 1,4400 | 1,6000 | 1,4200 | 1,5600 | 1,5600 | 24.175.500 |
13. Dez. 2023 | 1,2200 | 1,4000 | 1,2100 | 1,4000 | 1,4000 | 16.310.200 |
12. Dez. 2023 | 1,3000 | 1,3000 | 1,2000 | 1,2400 | 1,2400 | 13.253.000 |
11. Dez. 2023 | 1,3000 | 1,3300 | 1,2500 | 1,3000 | 1,3000 | 9.555.500 |
08. Dez. 2023 | 1,2100 | 1,3400 | 1,2100 | 1,2900 | 1,2900 | 10.502.900 |
07. Dez. 2023 | 1,2200 | 1,2500 | 1,1900 | 1,2400 | 1,2400 | 10.739.600 |
06. Dez. 2023 | 1,3000 | 1,3000 | 1,1900 | 1,2000 | 1,2000 | 14.943.500 |
05. Dez. 2023 | 1,4000 | 1,4000 | 1,2700 | 1,2800 | 1,2800 | 9.112.100 |
04. Dez. 2023 | 1,3100 | 1,4000 | 1,3100 | 1,3900 | 1,3900 | 13.050.300 |
01. Dez. 2023 | 1,2300 | 1,3200 | 1,2000 | 1,3200 | 1,3200 | 12.257.400 |
30. Nov. 2023 | 1,2500 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 9.701.700 |
29. Nov. 2023 | 1,2200 | 1,3000 | 1,2100 | 1,2500 | 1,2500 | 11.362.500 |
28. Nov. 2023 | 1,1300 | 1,2300 | 1,0900 | 1,2100 | 1,2100 | 11.656.000 |
27. Nov. 2023 | 1,1600 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 9.317.100 |
24. Nov. 2023 | 1,1700 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 3.683.900 |
22. Nov. 2023 | 1,1900 | 1,2300 | 1,1400 | 1,1500 | 1,1500 | 6.500.100 |
21. Nov. 2023 | 1,2400 | 1,2400 | 1,1600 | 1,1800 | 1,1800 | 8.746.300 |
20. Nov. 2023 | 1,2200 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 9.482.400 |
17. Nov. 2023 | 1,2200 | 1,2700 | 1,1600 | 1,2200 | 1,2200 | 16.811.700 |
16. Nov. 2023 | 1,2000 | 1,2300 | 1,1300 | 1,2200 | 1,2200 | 9.254.100 |
15. Nov. 2023 | 1,2500 | 1,3200 | 1,2300 | 1,2400 | 1,2400 | 14.813.800 |
14. Nov. 2023 | 1,1100 | 1,2400 | 1,1000 | 1,2400 | 1,2400 | 21.067.900 |
13. Nov. 2023 | 1,0300 | 1,0900 | 1,0000 | 1,0500 | 1,0500 | 9.358.100 |
10. Nov. 2023 | 1,0700 | 1,1200 | 1,0100 | 1,0300 | 1,0300 | 15.430.800 |
09. Nov. 2023 | 1,1500 | 1,1900 | 1,1000 | 1,1100 | 1,1100 | 12.121.500 |
08. Nov. 2023 | 1,1200 | 1,1500 | 1,1000 | 1,1400 | 1,1400 | 9.388.500 |
07. Nov. 2023 | 1,1500 | 1,1800 | 1,1200 | 1,1400 | 1,1400 | 4.191.900 |
06. Nov. 2023 | 1,3000 | 1,3000 | 1,1200 | 1,1400 | 1,1400 | 10.148.800 |
03. Nov. 2023 | 1,2000 | 1,2800 | 1,2000 | 1,2500 | 1,2500 | 11.065.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...