Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. Mai 2024 | 2,5000 | 2,5490 | 2,3350 | 2,4000 | 2,4000 | 1.859.700 |
30. Mai 2024 | 2,5400 | 2,6550 | 2,4900 | 2,5300 | 2,5300 | 1.922.200 |
29. Mai 2024 | 2,5800 | 2,6400 | 2,4350 | 2,5700 | 2,5700 | 2.317.000 |
28. Mai 2024 | 2,7000 | 2,8500 | 2,5200 | 2,6600 | 2,6600 | 3.421.000 |
24. Mai 2024 | 2,2000 | 2,6400 | 2,1920 | 2,5800 | 2,5800 | 4.236.100 |
23. Mai 2024 | 2,5000 | 2,5400 | 2,1900 | 2,2000 | 2,2000 | 3.288.700 |
22. Mai 2024 | 2,0500 | 2,6300 | 2,0200 | 2,4900 | 2,4900 | 11.350.400 |
21. Mai 2024 | 1,9200 | 2,0100 | 1,9000 | 1,9700 | 1,9700 | 795.400 |
20. Mai 2024 | 2,0000 | 2,0300 | 1,9300 | 1,9300 | 1,9300 | 697.800 |
17. Mai 2024 | 1,9600 | 2,0200 | 1,9450 | 2,0100 | 2,0100 | 576.900 |
16. Mai 2024 | 2,0100 | 2,0650 | 1,9400 | 1,9800 | 1,9800 | 872.600 |
15. Mai 2024 | 2,0500 | 2,1200 | 1,9100 | 2,0100 | 2,0100 | 1.660.300 |
14. Mai 2024 | 1,9500 | 2,1050 | 1,9500 | 1,9700 | 1,9700 | 1.484.400 |
13. Mai 2024 | 1,9000 | 2,0500 | 1,8500 | 1,9100 | 1,9100 | 1.526.700 |
10. Mai 2024 | 1,9500 | 2,0380 | 1,8000 | 1,8700 | 1,8700 | 1.620.600 |
09. Mai 2024 | 1,8300 | 2,0000 | 1,8100 | 1,9700 | 1,9700 | 1.536.600 |
08. Mai 2024 | 1,6900 | 1,9400 | 1,6800 | 1,8500 | 1,8500 | 2.484.700 |
07. Mai 2024 | 1,7700 | 1,8000 | 1,6800 | 1,6800 | 1,6800 | 896.700 |
06. Mai 2024 | 1,7800 | 1,8700 | 1,7700 | 1,7900 | 1,7900 | 888.800 |
03. Mai 2024 | 1,7900 | 1,8800 | 1,7650 | 1,8000 | 1,8000 | 1.245.100 |
02. Mai 2024 | 1,7000 | 1,7800 | 1,6650 | 1,7800 | 1,7800 | 771.500 |
01. Mai 2024 | 1,6900 | 1,7950 | 1,6700 | 1,6800 | 1,6800 | 856.200 |
30. Apr. 2024 | 1,7100 | 1,7800 | 1,6450 | 1,6500 | 1,6500 | 931.000 |
29. Apr. 2024 | 1,7200 | 1,7900 | 1,6950 | 1,7500 | 1,7500 | 836.100 |
26. Apr. 2024 | 1,5800 | 1,7000 | 1,5800 | 1,6700 | 1,6700 | 837.300 |
25. Apr. 2024 | 1,5200 | 1,5900 | 1,5000 | 1,5800 | 1,5800 | 974.800 |
24. Apr. 2024 | 1,6000 | 1,6700 | 1,5400 | 1,5500 | 1,5500 | 1.090.000 |
23. Apr. 2024 | 1,5700 | 1,7600 | 1,5700 | 1,6000 | 1,6000 | 1.201.800 |
22. Apr. 2024 | 1,6000 | 1,6200 | 1,5400 | 1,6000 | 1,6000 | 862.100 |
19. Apr. 2024 | 1,6100 | 1,6900 | 1,5800 | 1,6200 | 1,6200 | 1.094.200 |
18. Apr. 2024 | 1,7000 | 1,7700 | 1,6400 | 1,6500 | 1,6500 | 986.300 |
17. Apr. 2024 | 1,7300 | 1,7780 | 1,6850 | 1,6900 | 1,6900 | 1.037.800 |
16. Apr. 2024 | 1,8300 | 1,8700 | 1,7400 | 1,7400 | 1,7400 | 1.074.100 |
15. Apr. 2024 | 1,8600 | 1,9200 | 1,7600 | 1,8600 | 1,8600 | 1.598.100 |
12. Apr. 2024 | 1,9700 | 1,9900 | 1,8000 | 1,8600 | 1,8600 | 1.287.000 |
11. Apr. 2024 | 2,0100 | 2,0700 | 1,9000 | 1,9800 | 1,9800 | 1.651.800 |
10. Apr. 2024 | 2,0300 | 2,0300 | 1,9300 | 2,0100 | 2,0100 | 1.700.400 |
09. Apr. 2024 | 2,1000 | 2,2200 | 2,0400 | 2,1000 | 2,1000 | 3.040.500 |
08. Apr. 2024 | 1,9800 | 2,1300 | 1,9400 | 2,1000 | 2,1000 | 2.463.100 |
05. Apr. 2024 | 1,9100 | 1,9800 | 1,8200 | 1,9100 | 1,9100 | 1.753.800 |
04. Apr. 2024 | 1,8600 | 2,0500 | 1,8600 | 1,9100 | 1,9100 | 3.315.400 |
03. Apr. 2024 | 1,7200 | 1,8700 | 1,6900 | 1,8300 | 1,8300 | 1.786.300 |
02. Apr. 2024 | 1,7300 | 1,7800 | 1,6700 | 1,7600 | 1,7600 | 1.678.100 |
01. Apr. 2024 | 1,7300 | 1,8000 | 1,6930 | 1,7900 | 1,7900 | 1.646.200 |
28. März 2024 | 1,6400 | 1,7100 | 1,6300 | 1,6800 | 1,6800 | 925.500 |
27. März 2024 | 1,5000 | 1,6500 | 1,5000 | 1,6500 | 1,6500 | 1.528.500 |
26. März 2024 | 1,5500 | 1,5800 | 1,5100 | 1,5100 | 1,5100 | 536.700 |
25. März 2024 | 1,5000 | 1,5800 | 1,4900 | 1,5700 | 1,5700 | 1.097.300 |
22. März 2024 | 1,5800 | 1,5900 | 1,4910 | 1,5100 | 1,5100 | 726.500 |
21. März 2024 | 1,5500 | 1,6400 | 1,5200 | 1,6200 | 1,6200 | 1.635.100 |
20. März 2024 | 1,4700 | 1,5800 | 1,4200 | 1,5500 | 1,5500 | 1.296.000 |
19. März 2024 | 1,4000 | 1,4700 | 1,3600 | 1,4500 | 1,4500 | 867.900 |
18. März 2024 | 1,4400 | 1,4600 | 1,3650 | 1,4200 | 1,4200 | 1.492.000 |
15. März 2024 | 1,4600 | 1,5400 | 1,4300 | 1,4300 | 1,4300 | 1.111.200 |
14. März 2024 | 1,4600 | 1,5400 | 1,4200 | 1,4700 | 1,4700 | 1.415.400 |
13. März 2024 | 1,5400 | 1,5910 | 1,4600 | 1,4800 | 1,4800 | 1.089.900 |
12. März 2024 | 1,6600 | 1,6600 | 1,5400 | 1,5600 | 1,5600 | 1.304.300 |
11. März 2024 | 1,7400 | 1,8300 | 1,6200 | 1,6300 | 1,6300 | 1.557.900 |
08. März 2024 | 1,6500 | 1,8600 | 1,6500 | 1,7500 | 1,7500 | 2.535.100 |
07. März 2024 | 1,6600 | 1,7300 | 1,6400 | 1,6600 | 1,6600 | 955.200 |
06. März 2024 | 1,6600 | 1,6850 | 1,5700 | 1,6700 | 1,6700 | 1.819.200 |
05. März 2024 | 1,6000 | 1,6450 | 1,5800 | 1,5800 | 1,5800 | 775.800 |
04. März 2024 | 1,7300 | 1,7450 | 1,6150 | 1,6500 | 1,6500 | 1.376.700 |
01. März 2024 | 1,5500 | 1,7700 | 1,5300 | 1,7100 | 1,7100 | 2.968.300 |
29. Feb. 2024 | 1,7600 | 1,7600 | 1,5200 | 1,5400 | 1,5400 | 4.833.300 |
28. Feb. 2024 | 1,6300 | 1,7200 | 1,6000 | 1,6600 | 1,6600 | 1.911.600 |
27. Feb. 2024 | 1,6300 | 1,7100 | 1,5900 | 1,6800 | 1,6800 | 1.530.700 |
26. Feb. 2024 | 1,5700 | 1,6500 | 1,5400 | 1,6300 | 1,6300 | 942.600 |
23. Feb. 2024 | 1,6550 | 1,6890 | 1,5800 | 1,6100 | 1,6100 | 1.458.900 |
22. Feb. 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6500 | 1,6500 | 1.308.400 |
21. Feb. 2024 | 1,7000 | 1,7350 | 1,6700 | 1,6900 | 1,6900 | 990.600 |
20. Feb. 2024 | 1,7900 | 1,8550 | 1,7300 | 1,7400 | 1,7400 | 1.596.800 |
16. Feb. 2024 | 1,7600 | 1,8400 | 1,6700 | 1,8200 | 1,8200 | 1.828.400 |
15. Feb. 2024 | 1,8200 | 1,8450 | 1,6700 | 1,8000 | 1,8000 | 2.246.900 |
14. Feb. 2024 | 1,7000 | 1,8900 | 1,7000 | 1,8200 | 1,8200 | 1.484.200 |
13. Feb. 2024 | 1,8000 | 1,8400 | 1,6620 | 1,7000 | 1,7000 | 1.980.200 |
12. Feb. 2024 | 1,8600 | 1,9600 | 1,8100 | 1,9100 | 1,9100 | 2.431.500 |
09. Feb. 2024 | 1,7900 | 1,8900 | 1,7300 | 1,8400 | 1,8400 | 2.264.800 |
08. Feb. 2024 | 1,5600 | 1,7800 | 1,5300 | 1,7800 | 1,7800 | 3.059.600 |
07. Feb. 2024 | 1,5000 | 1,5600 | 1,4200 | 1,5500 | 1,5500 | 2.289.300 |
06. Feb. 2024 | 1,2750 | 1,4200 | 1,2200 | 1,4000 | 1,4000 | 1.990.300 |
05. Feb. 2024 | 1,3100 | 1,3100 | 1,2100 | 1,2600 | 1,2600 | 1.471.500 |
02. Feb. 2024 | 1,3600 | 1,4200 | 1,2900 | 1,3100 | 1,3100 | 1.280.900 |
01. Feb. 2024 | 1,3800 | 1,4200 | 1,3450 | 1,3700 | 1,3700 | 917.900 |
31. Jan. 2024 | 1,3500 | 1,4400 | 1,3350 | 1,3500 | 1,3500 | 1.052.100 |
30. Jan. 2024 | 1,4600 | 1,4600 | 1,3500 | 1,3700 | 1,3700 | 1.015.800 |
29. Jan. 2024 | 1,3500 | 1,4500 | 1,2800 | 1,4400 | 1,4400 | 1.323.500 |
26. Jan. 2024 | 1,3500 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 1.083.000 |
25. Jan. 2024 | 1,3300 | 1,3600 | 1,2920 | 1,3400 | 1,3400 | 1.105.300 |
24. Jan. 2024 | 1,4600 | 1,4880 | 1,3100 | 1,3100 | 1,3100 | 1.099.800 |
23. Jan. 2024 | 1,4000 | 1,4600 | 1,3800 | 1,4500 | 1,4500 | 1.123.700 |
22. Jan. 2024 | 1,3500 | 1,4400 | 1,3150 | 1,3700 | 1,3700 | 1.317.700 |
19. Jan. 2024 | 1,3800 | 1,4100 | 1,2500 | 1,3200 | 1,3200 | 2.247.000 |
18. Jan. 2024 | 1,4400 | 1,4600 | 1,3400 | 1,3800 | 1,3800 | 1.951.100 |
17. Jan. 2024 | 1,3800 | 1,4500 | 1,3200 | 1,4300 | 1,4300 | 2.124.500 |
16. Jan. 2024 | 1,5200 | 1,5200 | 1,4050 | 1,4300 | 1,4300 | 3.826.800 |
12. Jan. 2024 | 1,5800 | 1,6500 | 1,5400 | 1,5500 | 1,5500 | 914.900 |
11. Jan. 2024 | 1,6700 | 1,6700 | 1,5100 | 1,5800 | 1,5800 | 2.582.500 |
10. Jan. 2024 | 1,7500 | 1,7500 | 1,6700 | 1,6800 | 1,6800 | 1.779.800 |
09. Jan. 2024 | 1,7700 | 1,8150 | 1,7200 | 1,7500 | 1,7500 | 1.350.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...