Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Sept. 2023 | 2,4300 | 2,5600 | 2,4250 | 2,5400 | 2,5400 | 10.018.836 |
26. Sept. 2023 | 2,3100 | 2,4990 | 2,3100 | 2,3800 | 2,3800 | 8.913.400 |
25. Sept. 2023 | 2,2400 | 2,3800 | 2,2200 | 2,3700 | 2,3700 | 9.288.800 |
22. Sept. 2023 | 2,5100 | 2,5800 | 2,2500 | 2,3100 | 2,3100 | 12.387.400 |
21. Sept. 2023 | 2,6100 | 2,6200 | 2,4600 | 2,4900 | 2,4900 | 14.285.900 |
20. Sept. 2023 | 2,8000 | 2,9050 | 2,6900 | 2,7000 | 2,7000 | 13.837.800 |
19. Sept. 2023 | 2,7200 | 2,7650 | 2,5900 | 2,7300 | 2,7300 | 9.069.600 |
18. Sept. 2023 | 2,6600 | 2,8200 | 2,6500 | 2,7400 | 2,7400 | 9.584.600 |
15. Sept. 2023 | 2,7200 | 2,7700 | 2,6300 | 2,7400 | 2,7400 | 23.842.200 |
14. Sept. 2023 | 2,5300 | 2,6700 | 2,5100 | 2,6700 | 2,6700 | 12.380.800 |
13. Sept. 2023 | 2,5900 | 2,6000 | 2,4000 | 2,4900 | 2,4900 | 11.234.800 |
12. Sept. 2023 | 2,5200 | 2,7400 | 2,5040 | 2,5500 | 2,5500 | 17.097.300 |
11. Sept. 2023 | 3,0500 | 3,3450 | 2,4500 | 2,4700 | 2,4700 | 44.790.900 |
08. Sept. 2023 | 2,9800 | 3,0600 | 2,8800 | 3,0200 | 3,0200 | 16.701.200 |
07. Sept. 2023 | 2,6100 | 3,0750 | 2,6000 | 3,0600 | 3,0600 | 30.949.400 |
06. Sept. 2023 | 2,9900 | 3,0100 | 2,6300 | 2,6900 | 2,6900 | 19.926.000 |
05. Sept. 2023 | 2,7400 | 2,9700 | 2,7000 | 2,9100 | 2,9100 | 23.281.200 |
01. Sept. 2023 | 2,3800 | 2,6900 | 2,3800 | 2,6500 | 2,6500 | 25.604.700 |
31. Aug. 2023 | 2,3900 | 2,4400 | 2,3000 | 2,3400 | 2,3400 | 15.771.000 |
30. Aug. 2023 | 2,3800 | 2,4100 | 2,2800 | 2,3800 | 2,3800 | 9.010.300 |
29. Aug. 2023 | 2,2800 | 2,4050 | 2,2300 | 2,3600 | 2,3600 | 11.956.100 |
28. Aug. 2023 | 2,2100 | 2,2900 | 2,1300 | 2,2800 | 2,2800 | 9.766.600 |
25. Aug. 2023 | 2,0700 | 2,2200 | 2,0700 | 2,1700 | 2,1700 | 11.608.700 |
24. Aug. 2023 | 2,1200 | 2,1700 | 2,0450 | 2,0800 | 2,0800 | 9.596.200 |
23. Aug. 2023 | 2,0300 | 2,1100 | 1,9900 | 2,1000 | 2,1000 | 8.766.100 |
22. Aug. 2023 | 2,1100 | 2,1900 | 1,9800 | 2,0500 | 2,0500 | 10.525.900 |
21. Aug. 2023 | 2,0800 | 2,1100 | 1,9900 | 2,0700 | 2,0700 | 10.802.900 |
18. Aug. 2023 | 1,9700 | 2,1300 | 1,9500 | 2,0500 | 2,0500 | 11.825.500 |
17. Aug. 2023 | 2,2500 | 2,2800 | 2,0250 | 2,0500 | 2,0500 | 19.364.200 |
16. Aug. 2023 | 2,2200 | 2,3400 | 2,2200 | 2,2500 | 2,2500 | 10.171.500 |
15. Aug. 2023 | 2,3700 | 2,5300 | 2,3300 | 2,3300 | 2,3300 | 8.110.300 |
14. Aug. 2023 | 2,4500 | 2,4700 | 2,2500 | 2,4400 | 2,4400 | 15.614.700 |
11. Aug. 2023 | 2,4100 | 2,5400 | 2,3700 | 2,4800 | 2,4800 | 10.975.200 |
10. Aug. 2023 | 2,4400 | 2,6100 | 2,4190 | 2,4800 | 2,4800 | 15.691.100 |
09. Aug. 2023 | 2,6100 | 2,6100 | 2,3900 | 2,4000 | 2,4000 | 16.114.400 |
08. Aug. 2023 | 2,5100 | 2,6600 | 2,4100 | 2,6500 | 2,6500 | 23.799.800 |
07. Aug. 2023 | 3,1700 | 3,2000 | 2,5700 | 2,6000 | 2,6000 | 37.028.700 |
04. Aug. 2023 | 3,8600 | 3,8700 | 3,1300 | 3,1600 | 3,1600 | 61.919.700 |
03. Aug. 2023 | 3,1500 | 3,5000 | 3,1000 | 3,2100 | 3,2100 | 23.470.900 |
02. Aug. 2023 | 3,1300 | 3,2700 | 2,9500 | 3,1700 | 3,1700 | 22.754.300 |
01. Aug. 2023 | 3,3100 | 3,3300 | 3,1100 | 3,3100 | 3,3100 | 18.081.000 |
31. Juli 2023 | 2,8600 | 3,3800 | 2,8500 | 3,3700 | 3,3700 | 34.772.800 |
28. Juli 2023 | 2,5100 | 2,8200 | 2,5000 | 2,8100 | 2,8100 | 17.421.800 |
27. Juli 2023 | 2,7000 | 2,7500 | 2,4100 | 2,4500 | 2,4500 | 14.446.800 |
26. Juli 2023 | 2,4300 | 2,6000 | 2,3700 | 2,5900 | 2,5900 | 13.382.100 |
25. Juli 2023 | 2,5600 | 2,5900 | 2,4500 | 2,4600 | 2,4600 | 11.486.800 |
24. Juli 2023 | 2,7700 | 2,7700 | 2,4700 | 2,5100 | 2,5100 | 20.189.400 |
21. Juli 2023 | 2,9600 | 3,0500 | 2,7300 | 2,7600 | 2,7600 | 16.600.500 |
20. Juli 2023 | 3,0500 | 3,1300 | 2,8650 | 2,9000 | 2,9000 | 15.803.000 |
19. Juli 2023 | 2,9400 | 3,3100 | 2,9200 | 3,1100 | 3,1100 | 27.339.000 |
18. Juli 2023 | 2,9700 | 3,0850 | 2,8200 | 2,8600 | 2,8600 | 16.061.200 |
17. Juli 2023 | 2,8400 | 3,0950 | 2,7250 | 2,9700 | 2,9700 | 14.892.300 |
14. Juli 2023 | 3,0200 | 3,2000 | 2,8300 | 2,8600 | 2,8600 | 17.952.500 |
13. Juli 2023 | 3,1500 | 3,2700 | 2,8700 | 3,0200 | 3,0200 | 37.591.700 |
12. Juli 2023 | 2,7300 | 3,0700 | 2,6600 | 3,0000 | 3,0000 | 30.324.200 |
11. Juli 2023 | 2,5800 | 2,7680 | 2,4800 | 2,6100 | 2,6100 | 27.573.000 |
10. Juli 2023 | 2,1900 | 2,5650 | 2,1430 | 2,5300 | 2,5300 | 23.433.800 |
07. Juli 2023 | 2,0100 | 2,2000 | 2,0100 | 2,1700 | 2,1700 | 10.297.900 |
06. Juli 2023 | 2,0700 | 2,0700 | 1,9300 | 2,0100 | 2,0100 | 10.527.300 |
05. Juli 2023 | 2,2100 | 2,2100 | 2,1000 | 2,1100 | 2,1100 | 8.479.800 |
03. Juli 2023 | 2,1100 | 2,2700 | 2,1000 | 2,2500 | 2,2500 | 10.732.500 |
30. Juni 2023 | 2,1400 | 2,1900 | 2,0700 | 2,0800 | 2,0800 | 11.040.500 |
29. Juni 2023 | 2,0000 | 2,1500 | 1,9700 | 2,0900 | 2,0900 | 9.236.200 |
28. Juni 2023 | 1,9300 | 1,9900 | 1,9000 | 1,9800 | 1,9800 | 6.770.600 |
27. Juni 2023 | 1,8500 | 1,9800 | 1,8000 | 1,9500 | 1,9500 | 9.416.400 |
26. Juni 2023 | 1,8900 | 1,9300 | 1,8000 | 1,8100 | 1,8100 | 7.020.700 |
23. Juni 2023 | 1,8800 | 1,8900 | 1,7700 | 1,8800 | 1,8800 | 15.966.200 |
22. Juni 2023 | 1,9400 | 1,9700 | 1,8900 | 1,9300 | 1,9300 | 6.903.500 |
21. Juni 2023 | 2,0000 | 2,0100 | 1,9000 | 1,9700 | 1,9700 | 8.849.300 |
20. Juni 2023 | 2,0800 | 2,0990 | 1,9500 | 2,0100 | 2,0100 | 10.917.100 |
16. Juni 2023 | 2,2700 | 2,2700 | 2,0600 | 2,0900 | 2,0900 | 17.725.000 |
15. Juni 2023 | 2,1200 | 2,2650 | 2,0900 | 2,2000 | 2,2000 | 13.703.500 |
14. Juni 2023 | 2,2100 | 2,3000 | 2,0500 | 2,1200 | 2,1200 | 20.166.500 |
13. Juni 2023 | 1,9800 | 2,2200 | 1,9200 | 2,2100 | 2,2100 | 21.332.600 |
12. Juni 2023 | 1,8650 | 1,9500 | 1,8200 | 1,9100 | 1,9100 | 12.439.400 |
09. Juni 2023 | 1,8500 | 1,9800 | 1,7700 | 1,8000 | 1,8000 | 11.200.700 |
08. Juni 2023 | 1,8700 | 1,9200 | 1,8050 | 1,8400 | 1,8400 | 7.688.100 |
07. Juni 2023 | 1,8900 | 1,9800 | 1,8500 | 1,8600 | 1,8600 | 13.291.900 |
06. Juni 2023 | 1,7600 | 1,9100 | 1,7300 | 1,8500 | 1,8500 | 12.703.600 |
05. Juni 2023 | 1,6600 | 1,8000 | 1,6450 | 1,7500 | 1,7500 | 9.657.600 |
02. Juni 2023 | 1,6500 | 1,7100 | 1,6200 | 1,6800 | 1,6800 | 9.798.400 |
01. Juni 2023 | 1,5500 | 1,6600 | 1,4900 | 1,6000 | 1,6000 | 10.600.800 |
31. Mai 2023 | 1,6200 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 12.581.200 |
30. Mai 2023 | 1,6600 | 1,7300 | 1,6300 | 1,6700 | 1,6700 | 10.852.200 |
26. Mai 2023 | 1,6000 | 1,6600 | 1,5800 | 1,6100 | 1,6100 | 7.632.200 |
25. Mai 2023 | 1,7200 | 1,7280 | 1,5500 | 1,5900 | 1,5900 | 11.076.000 |
24. Mai 2023 | 1,7300 | 1,7800 | 1,6500 | 1,6900 | 1,6900 | 11.745.600 |
23. Mai 2023 | 1,8500 | 2,0300 | 1,7200 | 1,7300 | 1,7300 | 21.809.800 |
22. Mai 2023 | 1,8000 | 1,8900 | 1,7500 | 1,8700 | 1,8700 | 9.681.100 |
19. Mai 2023 | 1,8700 | 1,8700 | 1,7600 | 1,7800 | 1,7800 | 7.150.000 |
18. Mai 2023 | 1,9000 | 1,9850 | 1,7800 | 1,8400 | 1,8400 | 11.266.600 |
17. Mai 2023 | 1,7700 | 1,9500 | 1,7500 | 1,9200 | 1,9200 | 10.699.400 |
16. Mai 2023 | 1,9000 | 1,9400 | 1,7400 | 1,7500 | 1,7500 | 9.093.100 |
15. Mai 2023 | 1,7200 | 1,9700 | 1,6550 | 1,9400 | 1,9400 | 13.631.300 |
12. Mai 2023 | 1,8600 | 1,8600 | 1,6800 | 1,7200 | 1,7200 | 13.083.200 |
11. Mai 2023 | 1,7600 | 1,9500 | 1,7600 | 1,8000 | 1,8000 | 14.016.000 |
10. Mai 2023 | 2,1300 | 2,1300 | 1,8200 | 1,8500 | 1,8500 | 32.516.200 |
09. Mai 2023 | 1,7600 | 2,0600 | 1,6750 | 2,0200 | 2,0200 | 39.403.400 |
08. Mai 2023 | 1,5900 | 1,8900 | 1,5600 | 1,8600 | 1,8600 | 48.135.800 |
05. Mai 2023 | 1,3600 | 1,6400 | 1,3500 | 1,4700 | 1,4700 | 58.536.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...