Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juli 2024 | 2,4100 | 2,4800 | 2,3900 | 2,4600 | 2,4600 | 97.700 |
25. Juli 2024 | 2,3900 | 2,4300 | 2,3200 | 2,4000 | 2,4000 | 151.400 |
24. Juli 2024 | 2,4100 | 2,5600 | 2,4100 | 2,4200 | 2,4200 | 207.800 |
23. Juli 2024 | 2,4000 | 2,4500 | 2,3400 | 2,4400 | 2,4400 | 113.700 |
22. Juli 2024 | 2,4500 | 2,4900 | 2,3800 | 2,4200 | 2,4200 | 199.400 |
19. Juli 2024 | 2,4800 | 2,5200 | 2,4400 | 2,4400 | 2,4400 | 141.600 |
18. Juli 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5400 | 2,5400 | 183.500 |
17. Juli 2024 | 2,7000 | 2,7000 | 2,5600 | 2,5600 | 2,5600 | 356.600 |
16. Juli 2024 | 2,6400 | 2,7300 | 2,6200 | 2,6800 | 2,6800 | 324.800 |
15. Juli 2024 | 2,5000 | 2,6600 | 2,4900 | 2,6000 | 2,6000 | 390.700 |
12. Juli 2024 | 2,4300 | 2,5200 | 2,4100 | 2,5000 | 2,5000 | 258.600 |
11. Juli 2024 | 2,4700 | 2,5300 | 2,4200 | 2,5000 | 2,5000 | 526.200 |
10. Juli 2024 | 2,4400 | 2,5000 | 2,4400 | 2,4400 | 2,4400 | 2.857.300 |
09. Juli 2024 | 2,4400 | 2,5000 | 2,4200 | 2,4400 | 2,4400 | 229.400 |
08. Juli 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4300 | 2,4300 | 159.300 |
05. Juli 2024 | 2,4000 | 2,5600 | 2,4000 | 2,5000 | 2,5000 | 344.600 |
04. Juli 2024 | 2,3600 | 2,4300 | 2,3600 | 2,3800 | 2,3800 | 50.500 |
03. Juli 2024 | 2,3600 | 2,4500 | 2,3600 | 2,3700 | 2,3700 | 223.300 |
02. Juli 2024 | 2,3000 | 2,4100 | 2,3000 | 2,3700 | 2,3700 | 108.300 |
28. Juni 2024 | 2,3700 | 2,3800 | 2,3300 | 2,3500 | 2,3500 | 102.300 |
27. Juni 2024 | 2,4000 | 2,4500 | 2,3400 | 2,3400 | 2,3400 | 157.200 |
26. Juni 2024 | 2,3200 | 2,4100 | 2,3100 | 2,3700 | 2,3700 | 122.700 |
25. Juni 2024 | 2,3600 | 2,3800 | 2,3100 | 2,3200 | 2,3200 | 3.382.400 |
24. Juni 2024 | 2,2600 | 2,4000 | 2,2600 | 2,3500 | 2,3500 | 241.500 |
21. Juni 2024 | 2,3400 | 2,3500 | 2,2300 | 2,2800 | 2,2800 | 1.039.900 |
20. Juni 2024 | 2,1900 | 2,3800 | 2,1900 | 2,3400 | 2,3400 | 479.900 |
19. Juni 2024 | 2,1100 | 2,2500 | 2,1100 | 2,1800 | 2,1800 | 60.900 |
18. Juni 2024 | 2,0900 | 2,2300 | 2,0900 | 2,2100 | 2,2100 | 134.100 |
17. Juni 2024 | 2,1200 | 2,1800 | 2,0900 | 2,1400 | 2,1400 | 187.700 |
14. Juni 2024 | 2,2000 | 2,2000 | 2,1100 | 2,1500 | 2,1500 | 103.300 |
13. Juni 2024 | 2,1100 | 2,1900 | 2,0700 | 2,1300 | 2,1300 | 204.600 |
12. Juni 2024 | 2,1600 | 2,2200 | 2,1500 | 2,1500 | 2,1500 | 136.200 |
11. Juni 2024 | 2,2100 | 2,2100 | 2,1200 | 2,1200 | 2,1200 | 164.200 |
10. Juni 2024 | 2,1000 | 2,2500 | 2,1000 | 2,2400 | 2,2400 | 230.900 |
07. Juni 2024 | 2,2800 | 2,2900 | 2,1100 | 2,1300 | 2,1300 | 228.600 |
06. Juni 2024 | 2,3000 | 2,4200 | 2,2800 | 2,3400 | 2,3400 | 179.100 |
05. Juni 2024 | 2,3000 | 2,3500 | 2,2300 | 2,2900 | 2,2900 | 296.900 |
04. Juni 2024 | 2,3300 | 2,3500 | 2,2500 | 2,3000 | 2,3000 | 381.200 |
03. Juni 2024 | 2,4900 | 2,5100 | 2,4000 | 2,4100 | 2,4100 | 177.000 |
31. Mai 2024 | 2,4900 | 2,5400 | 2,4700 | 2,5000 | 2,5000 | 247.100 |
30. Mai 2024 | 2,4600 | 2,5400 | 2,4300 | 2,4500 | 2,4500 | 225.200 |
29. Mai 2024 | 2,5000 | 2,5100 | 2,4500 | 2,4600 | 2,4600 | 319.500 |
28. Mai 2024 | 2,5000 | 2,5800 | 2,4600 | 2,5100 | 2,5100 | 410.900 |
27. Mai 2024 | 2,4800 | 2,5500 | 2,4500 | 2,4500 | 2,4500 | 159.700 |
24. Mai 2024 | 2,4600 | 2,5200 | 2,4600 | 2,4700 | 2,4700 | 394.400 |
23. Mai 2024 | 2,4100 | 2,4900 | 2,4000 | 2,4200 | 2,4200 | 253.700 |
22. Mai 2024 | 2,4800 | 2,5000 | 2,4200 | 2,4200 | 2,4200 | 265.100 |
21. Mai 2024 | 2,3700 | 2,5400 | 2,3700 | 2,4900 | 2,4900 | 401.900 |
17. Mai 2024 | 2,2600 | 2,3800 | 2,2500 | 2,3400 | 2,3400 | 270.000 |
16. Mai 2024 | 2,3300 | 2,3300 | 2,1800 | 2,2100 | 2,2100 | 206.200 |
15. Mai 2024 | 2,3600 | 2,3700 | 2,2500 | 2,3400 | 2,3400 | 166.900 |
14. Mai 2024 | 2,3300 | 2,3700 | 2,3100 | 2,3200 | 2,3200 | 195.300 |
13. Mai 2024 | 2,3900 | 2,4600 | 2,3400 | 2,3400 | 2,3400 | 270.300 |
10. Mai 2024 | 2,3700 | 2,4300 | 2,3200 | 2,4300 | 2,4300 | 271.100 |
09. Mai 2024 | 2,4000 | 2,4200 | 2,3200 | 2,3200 | 2,3200 | 236.100 |
08. Mai 2024 | 2,3800 | 2,4800 | 2,3500 | 2,3600 | 2,3600 | 200.300 |
07. Mai 2024 | 2,4200 | 2,5200 | 2,3700 | 2,3900 | 2,3900 | 456.500 |
06. Mai 2024 | 2,3600 | 2,4100 | 2,3100 | 2,3900 | 2,3900 | 293.400 |
03. Mai 2024 | 2,2800 | 2,4000 | 2,2000 | 2,2700 | 2,2700 | 399.300 |
02. Mai 2024 | 2,3000 | 2,4000 | 2,2500 | 2,2800 | 2,2800 | 295.800 |
01. Mai 2024 | 2,2000 | 2,3500 | 2,1900 | 2,2900 | 2,2900 | 247.000 |
30. Apr. 2024 | 2,2500 | 2,3100 | 2,1400 | 2,2200 | 2,2200 | 742.500 |
29. Apr. 2024 | 2,1900 | 2,3500 | 2,1800 | 2,2500 | 2,2500 | 515.500 |
26. Apr. 2024 | 2,0900 | 2,1500 | 2,0700 | 2,1500 | 2,1500 | 177.100 |
25. Apr. 2024 | 1,9600 | 2,0800 | 1,9100 | 2,0700 | 2,0700 | 193.600 |
24. Apr. 2024 | 2,0600 | 2,0700 | 1,9400 | 1,9600 | 1,9600 | 473.400 |
23. Apr. 2024 | 1,9400 | 2,0500 | 1,9200 | 2,0400 | 2,0400 | 268.600 |
22. Apr. 2024 | 1,9200 | 2,0100 | 1,8800 | 1,9900 | 1,9900 | 193.700 |
19. Apr. 2024 | 2,0400 | 2,0900 | 2,0100 | 2,0600 | 2,0600 | 155.200 |
18. Apr. 2024 | 2,0800 | 2,1000 | 2,0100 | 2,0500 | 2,0500 | 562.000 |
17. Apr. 2024 | 2,0200 | 2,1300 | 2,0200 | 2,0600 | 2,0600 | 962.400 |
16. Apr. 2024 | 1,9500 | 2,0200 | 1,9100 | 1,9900 | 1,9900 | 165.400 |
15. Apr. 2024 | 1,9000 | 1,9800 | 1,8100 | 1,9800 | 1,9800 | 568.000 |
12. Apr. 2024 | 2,1000 | 2,2000 | 1,9600 | 1,9800 | 1,9800 | 405.300 |
11. Apr. 2024 | 2,0700 | 2,1300 | 2,0500 | 2,0700 | 2,0700 | 185.800 |
10. Apr. 2024 | 2,0000 | 2,0900 | 1,9100 | 2,0700 | 2,0700 | 327.000 |
09. Apr. 2024 | 2,0400 | 2,1100 | 2,0100 | 2,0600 | 2,0600 | 490.500 |
08. Apr. 2024 | 2,1700 | 2,1700 | 1,9600 | 2,0200 | 2,0200 | 220.100 |
05. Apr. 2024 | 1,9700 | 2,1400 | 1,9700 | 2,1100 | 2,1100 | 317.900 |
04. Apr. 2024 | 2,0500 | 2,0500 | 1,9400 | 2,0100 | 2,0100 | 169.900 |
03. Apr. 2024 | 2,0700 | 2,0800 | 1,9500 | 2,0500 | 2,0500 | 236.200 |
02. Apr. 2024 | 1,9000 | 2,0300 | 1,8000 | 2,0200 | 2,0200 | 237.500 |
01. Apr. 2024 | 1,9700 | 2,0600 | 1,8400 | 1,8600 | 1,8600 | 504.600 |
28. März 2024 | 1,8200 | 1,9000 | 1,7400 | 1,8800 | 1,8800 | 116.000 |
27. März 2024 | 1,7900 | 1,8000 | 1,7200 | 1,7400 | 1,7400 | 69.000 |
26. März 2024 | 1,7900 | 1,8000 | 1,7200 | 1,7600 | 1,7600 | 69.600 |
25. März 2024 | 1,6100 | 1,8200 | 1,6100 | 1,8200 | 1,8200 | 165.300 |
22. März 2024 | 1,6200 | 1,6400 | 1,5700 | 1,6100 | 1,6100 | 74.600 |
21. März 2024 | 1,6100 | 1,6600 | 1,5900 | 1,6200 | 1,6200 | 119.500 |
20. März 2024 | 1,4700 | 1,5800 | 1,4700 | 1,5600 | 1,5600 | 58.300 |
19. März 2024 | 1,5200 | 1,5500 | 1,4400 | 1,5200 | 1,5200 | 62.700 |
18. März 2024 | 1,6500 | 1,6500 | 1,5000 | 1,5200 | 1,5200 | 68.100 |
15. März 2024 | 1,6500 | 1,6500 | 1,5900 | 1,6000 | 1,6000 | 220.300 |
14. März 2024 | 1,6400 | 1,6500 | 1,5700 | 1,6000 | 1,6000 | 76.000 |
13. März 2024 | 1,6100 | 1,6500 | 1,5200 | 1,6500 | 1,6500 | 162.200 |
12. März 2024 | 1,6000 | 1,6000 | 1,5100 | 1,6000 | 1,6000 | 177.900 |
11. März 2024 | 1,5800 | 1,6100 | 1,5600 | 1,5900 | 1,5900 | 407.100 |
08. März 2024 | 1,5300 | 1,5900 | 1,4800 | 1,5600 | 1,5600 | 1.108.200 |
07. März 2024 | 1,5500 | 1,5500 | 1,4600 | 1,5200 | 1,5200 | 85.800 |
06. März 2024 | 1,5300 | 1,5600 | 1,4500 | 1,5000 | 1,5000 | 64.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...