Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 1,9300 | 1,9500 | 1,9100 | 1,9500 | 1,9500 | 328.599 |
07. Mai 2024 | 1,9300 | 1,9600 | 1,9200 | 1,9400 | 1,9400 | 325.500 |
06. Mai 2024 | 1,9400 | 1,9500 | 1,9000 | 1,9300 | 1,9300 | 247.200 |
03. Mai 2024 | 1,9200 | 1,9500 | 1,9000 | 1,9300 | 1,9300 | 214.700 |
02. Mai 2024 | 1,9100 | 1,9100 | 1,8700 | 1,8900 | 1,8900 | 228.300 |
01. Mai 2024 | 1,8500 | 1,9700 | 1,8500 | 1,9100 | 1,9100 | 396.300 |
30. Apr. 2024 | 1,9400 | 1,9600 | 1,8600 | 1,8600 | 1,8600 | 342.500 |
29. Apr. 2024 | 1,9900 | 2,0400 | 1,9400 | 1,9500 | 1,9500 | 387.000 |
26. Apr. 2024 | 2,0000 | 2,0300 | 1,9700 | 2,0000 | 2,0000 | 207.800 |
25. Apr. 2024 | 2,0200 | 2,0300 | 1,9500 | 2,0000 | 2,0000 | 286.700 |
24. Apr. 2024 | 2,0500 | 2,0700 | 2,0200 | 2,0400 | 2,0400 | 217.600 |
23. Apr. 2024 | 1,8900 | 2,0700 | 1,8900 | 2,0700 | 2,0700 | 520.800 |
22. Apr. 2024 | 1,8800 | 1,9200 | 1,8700 | 1,8700 | 1,8700 | 387.400 |
19. Apr. 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8800 | 1,8800 | 333.000 |
18. Apr. 2024 | 1,9100 | 1,9300 | 1,8600 | 1,8600 | 1,8600 | 277.900 |
18. Apr. 2024 | 0.01 Dividende |
17. Apr. 2024 | 1,9400 | 1,9500 | 1,8900 | 1,9000 | 1,8900 | 452.300 |
16. Apr. 2024 | 1,9800 | 1,9800 | 1,9300 | 1,9300 | 1,9198 | 289.300 |
15. Apr. 2024 | 2,0800 | 2,0800 | 1,9700 | 1,9700 | 1,9596 | 477.600 |
12. Apr. 2024 | 2,0700 | 2,1400 | 2,0200 | 2,0900 | 2,0790 | 390.300 |
11. Apr. 2024 | 2,1200 | 2,1200 | 2,0800 | 2,0900 | 2,0790 | 295.400 |
10. Apr. 2024 | 2,1500 | 2,1500 | 2,0800 | 2,1000 | 2,0889 | 569.900 |
09. Apr. 2024 | 2,1500 | 2,1900 | 2,1500 | 2,1900 | 2,1785 | 477.600 |
08. Apr. 2024 | 2,1300 | 2,1600 | 2,1200 | 2,1600 | 2,1486 | 469.200 |
05. Apr. 2024 | 2,1100 | 2,1500 | 2,0900 | 2,1000 | 2,0889 | 259.700 |
04. Apr. 2024 | 2,1700 | 2,2000 | 2,1000 | 2,1200 | 2,1088 | 337.400 |
03. Apr. 2024 | 2,1300 | 2,1700 | 2,1200 | 2,1400 | 2,1287 | 218.000 |
02. Apr. 2024 | 2,1900 | 2,1900 | 2,1200 | 2,1400 | 2,1287 | 324.500 |
01. Apr. 2024 | 2,2600 | 2,2800 | 2,2000 | 2,2200 | 2,2083 | 321.500 |
28. März 2024 | 2,2600 | 2,3100 | 2,2500 | 2,2700 | 2,2581 | 359.800 |
27. März 2024 | 2,2000 | 2,2600 | 2,1900 | 2,2600 | 2,2481 | 771.500 |
26. März 2024 | 2,1900 | 2,2100 | 2,1800 | 2,1800 | 2,1685 | 541.700 |
25. März 2024 | 2,2100 | 2,2200 | 2,1800 | 2,1900 | 2,1785 | 404.600 |
22. März 2024 | 2,3000 | 2,3000 | 2,1700 | 2,2000 | 2,1884 | 357.700 |
21. März 2024 | 2,2100 | 2,2800 | 2,1700 | 2,2800 | 2,2680 | 692.200 |
20. März 2024 | 2,1700 | 2,1800 | 2,1300 | 2,1800 | 2,1685 | 1.185.800 |
19. März 2024 | 2,1200 | 2,1800 | 2,1000 | 2,1700 | 2,1586 | 765.700 |
18. März 2024 | 2,1700 | 2,1800 | 2,1400 | 2,1500 | 2,1387 | 225.900 |
15. März 2024 | 2,1700 | 2,2100 | 2,1300 | 2,1700 | 2,1586 | 869.500 |
14. März 2024 | 2,2200 | 2,2300 | 2,1700 | 2,1900 | 2,1785 | 428.600 |
13. März 2024 | 2,2300 | 2,2500 | 2,2000 | 2,2100 | 2,1984 | 339.600 |
12. März 2024 | 2,2700 | 2,2800 | 2,1900 | 2,2100 | 2,1984 | 318.400 |
11. März 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2600 | 2,2481 | 285.200 |
08. März 2024 | 2,3200 | 2,3300 | 2,2600 | 2,2900 | 2,2779 | 371.400 |
07. März 2024 | 2,3300 | 2,3600 | 2,2900 | 2,2900 | 2,2779 | 470.000 |
06. März 2024 | 2,3400 | 2,3700 | 2,2900 | 2,3300 | 2,3177 | 344.400 |
05. März 2024 | 2,3500 | 2,3800 | 2,2900 | 2,3000 | 2,2879 | 635.400 |
04. März 2024 | 2,3600 | 2,3800 | 2,3000 | 2,3800 | 2,3675 | 434.100 |
01. März 2024 | 2,3800 | 2,4000 | 2,3200 | 2,3800 | 2,3675 | 687.200 |
29. Feb. 2024 | 2,3500 | 2,4000 | 2,2900 | 2,3700 | 2,3575 | 1.174.500 |
28. Feb. 2024 | 2,3900 | 2,3900 | 2,3000 | 2,3100 | 2,2978 | 705.600 |
27. Feb. 2024 | 2,2900 | 2,4700 | 2,2600 | 2,4000 | 2,3874 | 1.724.600 |
26. Feb. 2024 | 2,3200 | 2,3400 | 2,2200 | 2,2600 | 2,2481 | 507.100 |
23. Feb. 2024 | 2,3200 | 2,3700 | 2,3100 | 2,3500 | 2,3376 | 417.700 |
22. Feb. 2024 | 2,3700 | 2,3700 | 2,3100 | 2,3100 | 2,2978 | 226.200 |
21. Feb. 2024 | 2,3600 | 2,3800 | 2,3200 | 2,3800 | 2,3675 | 277.600 |
20. Feb. 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3800 | 2,3675 | 257.700 |
16. Feb. 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3600 | 2,3476 | 732.300 |
15. Feb. 2024 | 2,2300 | 2,3700 | 2,2300 | 2,3600 | 2,3476 | 803.900 |
14. Feb. 2024 | 2,2600 | 2,3100 | 2,2600 | 2,2900 | 2,2779 | 274.400 |
13. Feb. 2024 | 2,2000 | 2,2900 | 2,1700 | 2,2800 | 2,2680 | 841.700 |
12. Feb. 2024 | 2,3000 | 2,3700 | 2,2900 | 2,3100 | 2,2978 | 570.200 |
09. Feb. 2024 | 2,3100 | 2,3500 | 2,2700 | 2,3200 | 2,3078 | 345.700 |
08. Feb. 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3200 | 2,3078 | 795.600 |
07. Feb. 2024 | 2,3700 | 2,3900 | 2,3000 | 2,3700 | 2,3575 | 458.500 |
06. Feb. 2024 | 2,4400 | 2,4400 | 2,3500 | 2,3800 | 2,3675 | 637.600 |
05. Feb. 2024 | 2,4500 | 2,4500 | 2,3800 | 2,4500 | 2,4371 | 505.000 |
02. Feb. 2024 | 2,4600 | 2,4800 | 2,4200 | 2,4600 | 2,4471 | 579.700 |
01. Feb. 2024 | 2,4600 | 2,5100 | 2,3900 | 2,4800 | 2,4669 | 563.500 |
31. Jan. 2024 | 2,4800 | 2,5200 | 2,4200 | 2,4600 | 2,4471 | 871.400 |
30. Jan. 2024 | 2,4800 | 2,5000 | 2,4300 | 2,4600 | 2,4471 | 343.900 |
29. Jan. 2024 | 2,4400 | 2,5100 | 2,4400 | 2,4900 | 2,4769 | 377.000 |
26. Jan. 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4600 | 2,4471 | 382.200 |
25. Jan. 2024 | 2,4700 | 2,5000 | 2,4600 | 2,4600 | 2,4471 | 281.500 |
25. Jan. 2024 | 0.01 Dividende |
24. Jan. 2024 | 2,5100 | 2,5100 | 2,4200 | 2,4600 | 2,4371 | 487.800 |
23. Jan. 2024 | 2,5500 | 2,5800 | 2,4400 | 2,4900 | 2,4668 | 372.800 |
22. Jan. 2024 | 2,4900 | 2,5400 | 2,4700 | 2,5000 | 2,4767 | 813.900 |
19. Jan. 2024 | 2,4900 | 2,5300 | 2,4600 | 2,4900 | 2,4668 | 498.800 |
18. Jan. 2024 | 2,5700 | 2,5700 | 2,4900 | 2,5000 | 2,4767 | 440.500 |
17. Jan. 2024 | 2,5400 | 2,5400 | 2,4700 | 2,5400 | 2,5164 | 635.500 |
16. Jan. 2024 | 2,6200 | 2,6200 | 2,5300 | 2,5700 | 2,5461 | 521.500 |
12. Jan. 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6400 | 2,6154 | 807.200 |
11. Jan. 2024 | 2,6200 | 2,6700 | 2,5600 | 2,6600 | 2,6352 | 779.600 |
10. Jan. 2024 | 2,6200 | 2,6300 | 2,5300 | 2,6200 | 2,5956 | 870.900 |
09. Jan. 2024 | 2,6400 | 2,6600 | 2,5800 | 2,6000 | 2,5758 | 818.600 |
08. Jan. 2024 | 2,5600 | 2,7200 | 2,5500 | 2,6900 | 2,6650 | 775.500 |
05. Jan. 2024 | 2,6500 | 2,6700 | 2,5700 | 2,5800 | 2,5560 | 480.000 |
04. Jan. 2024 | 2,5400 | 2,6800 | 2,5300 | 2,6400 | 2,6154 | 531.200 |
03. Jan. 2024 | 2,5700 | 2,5900 | 2,5000 | 2,5500 | 2,5263 | 377.500 |
02. Jan. 2024 | 2,5500 | 2,7000 | 2,5200 | 2,5900 | 2,5659 | 532.800 |
29. Dez. 2023 | 2,5700 | 2,6100 | 2,5400 | 2,5600 | 2,5362 | 467.000 |
28. Dez. 2023 | 2,5300 | 2,5900 | 2,5100 | 2,5600 | 2,5362 | 548.800 |
27. Dez. 2023 | 2,5400 | 2,5700 | 2,5300 | 2,5600 | 2,5362 | 370.000 |
26. Dez. 2023 | 2,5600 | 2,5900 | 2,5000 | 2,5600 | 2,5362 | 249.300 |
22. Dez. 2023 | 2,5800 | 2,6400 | 2,4900 | 2,5500 | 2,5263 | 587.500 |
21. Dez. 2023 | 2,5300 | 2,5700 | 2,5200 | 2,5500 | 2,5263 | 559.300 |
20. Dez. 2023 | 2,5100 | 2,6000 | 2,5100 | 2,5300 | 2,5065 | 630.700 |
19. Dez. 2023 | 2,4800 | 2,5500 | 2,4700 | 2,4900 | 2,4668 | 443.700 |
18. Dez. 2023 | 2,4900 | 2,5100 | 2,4400 | 2,4800 | 2,4569 | 561.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...