Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | 2,3100 | 2,3100 | 2,1000 | 2,1800 | 2,1800 | 32.100 |
24. Apr. 2024 | 2,4200 | 2,4600 | 2,1200 | 2,2500 | 2,2500 | 28.200 |
23. Apr. 2024 | 2,4100 | 2,4400 | 2,2600 | 2,3900 | 2,3900 | 18.100 |
22. Apr. 2024 | 2,2900 | 2,4100 | 2,1900 | 2,3700 | 2,3700 | 23.500 |
19. Apr. 2024 | 2,4000 | 2,4700 | 2,1300 | 2,3200 | 2,3200 | 64.300 |
18. Apr. 2024 | 3,1500 | 3,2000 | 2,3000 | 2,4400 | 2,4400 | 89.600 |
17. Apr. 2024 | 3,2800 | 3,2800 | 3,1000 | 3,1600 | 3,1600 | 13.500 |
16. Apr. 2024 | 3,2700 | 3,3000 | 3,0500 | 3,1700 | 3,1700 | 28.300 |
15. Apr. 2024 | 3,3800 | 3,3800 | 3,2100 | 3,2700 | 3,2700 | 15.800 |
12. Apr. 2024 | 3,3500 | 3,5900 | 3,2000 | 3,3200 | 3,3200 | 41.800 |
11. Apr. 2024 | 3,0500 | 3,2000 | 3,0000 | 3,2000 | 3,2000 | 44.700 |
10. Apr. 2024 | 3,0000 | 3,0300 | 2,8900 | 2,9600 | 2,9600 | 37.500 |
09. Apr. 2024 | 2,9200 | 2,9400 | 2,8600 | 2,8800 | 2,8800 | 9.800 |
08. Apr. 2024 | 2,8700 | 2,8700 | 2,8200 | 2,8200 | 2,8200 | 3.700 |
05. Apr. 2024 | 2,9000 | 2,9000 | 2,7100 | 2,7800 | 2,7800 | 8.800 |
04. Apr. 2024 | 2,8500 | 2,8900 | 2,7000 | 2,8200 | 2,8200 | 43.300 |
03. Apr. 2024 | 2,7100 | 2,9000 | 2,6900 | 2,7900 | 2,7900 | 34.500 |
02. Apr. 2024 | 2,9500 | 2,9500 | 2,7000 | 2,7100 | 2,7100 | 35.100 |
01. Apr. 2024 | 2,9500 | 2,9500 | 2,7900 | 2,8400 | 2,8400 | 22.300 |
28. März 2024 | 2,8000 | 2,9400 | 2,8000 | 2,8900 | 2,8900 | 16.100 |
27. März 2024 | 2,8000 | 2,8400 | 2,7300 | 2,8100 | 2,8100 | 36.500 |
26. März 2024 | 2,5300 | 2,7100 | 2,5300 | 2,7100 | 2,7100 | 34.400 |
25. März 2024 | 2,7000 | 2,7500 | 2,4800 | 2,5600 | 2,5600 | 37.400 |
22. März 2024 | 2,5300 | 2,9000 | 2,4600 | 2,6700 | 2,6700 | 145.700 |
21. März 2024 | 2,7200 | 2,7300 | 2,3600 | 2,5000 | 2,5000 | 93.200 |
20. März 2024 | 2,7700 | 2,7700 | 2,6500 | 2,6900 | 2,6900 | 28.400 |
19. März 2024 | 2,6000 | 2,7000 | 2,5600 | 2,7000 | 2,7000 | 11.400 |
18. März 2024 | 2,6500 | 2,7800 | 2,6100 | 2,7100 | 2,7100 | 26.800 |
15. März 2024 | 2,6200 | 2,7400 | 2,6200 | 2,6900 | 2,6900 | 23.200 |
14. März 2024 | 2,6300 | 2,6300 | 2,5400 | 2,6100 | 2,6100 | 17.200 |
13. März 2024 | 2,6400 | 2,6500 | 2,4800 | 2,5800 | 2,5800 | 14.400 |
12. März 2024 | 2,6400 | 2,6900 | 2,4900 | 2,5700 | 2,5700 | 16.400 |
11. März 2024 | 2,7600 | 2,7600 | 2,5100 | 2,6600 | 2,6600 | 9.800 |
08. März 2024 | 2,9000 | 2,9400 | 2,5200 | 2,7500 | 2,7500 | 31.500 |
07. März 2024 | 2,9400 | 2,9700 | 2,7700 | 2,7700 | 2,7700 | 23.900 |
06. März 2024 | 2,7100 | 2,9000 | 2,6600 | 2,8800 | 2,8800 | 50.900 |
05. März 2024 | 2,6900 | 2,6900 | 2,4900 | 2,5800 | 2,5800 | 36.400 |
04. März 2024 | 2,6100 | 2,7200 | 2,5300 | 2,6700 | 2,6700 | 84.300 |
01. März 2024 | 2,2800 | 2,3800 | 2,1500 | 2,3300 | 2,3300 | 50.700 |
29. Feb. 2024 | 2,0000 | 2,1500 | 1,9600 | 2,1300 | 2,1300 | 58.300 |
28. Feb. 2024 | 2,1000 | 2,1500 | 1,8900 | 1,9700 | 1,9700 | 102.700 |
27. Feb. 2024 | 1,9600 | 2,0000 | 1,8400 | 1,9400 | 1,9400 | 186.600 |
26. Feb. 2024 | 1,9600 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 23.700 |
23. Feb. 2024 | 1,9500 | 2,0500 | 1,9500 | 1,9500 | 1,9500 | 2.000 |
22. Feb. 2024 | 1,9700 | 1,9700 | 1,9000 | 1,9500 | 1,9500 | 9.500 |
21. Feb. 2024 | 2,0100 | 2,0100 | 1,9700 | 1,9700 | 1,9700 | 3.600 |
20. Feb. 2024 | 2,0900 | 2,1000 | 1,9300 | 1,9600 | 1,9600 | 31.100 |
16. Feb. 2024 | 2,0600 | 2,0800 | 1,9900 | 2,0000 | 2,0000 | 11.000 |
15. Feb. 2024 | 1,9600 | 2,0900 | 1,9600 | 2,0800 | 2,0800 | 7.800 |
14. Feb. 2024 | 2,0100 | 2,0400 | 1,9700 | 1,9900 | 1,9900 | 5.300 |
13. Feb. 2024 | 1,9400 | 2,0300 | 1,9400 | 1,9900 | 1,9900 | 13.200 |
12. Feb. 2024 | 1,9800 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 4.700 |
09. Feb. 2024 | 1,9000 | 1,9600 | 1,8800 | 1,9300 | 1,9300 | 12.500 |
08. Feb. 2024 | 1,9500 | 1,9800 | 1,8300 | 1,9000 | 1,9000 | 4.600 |
07. Feb. 2024 | 1,9100 | 1,9700 | 1,9000 | 1,9200 | 1,9200 | 11.600 |
06. Feb. 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 5.700 |
05. Feb. 2024 | 1,9400 | 2,0000 | 1,8800 | 1,9300 | 1,9300 | 10.300 |
02. Feb. 2024 | 2,0100 | 2,1000 | 1,9200 | 1,9600 | 1,9600 | 6.800 |
01. Feb. 2024 | 1,9900 | 2,0400 | 1,9100 | 2,0400 | 2,0400 | 4.500 |
31. Jan. 2024 | 2,0900 | 2,0900 | 1,8700 | 1,9500 | 1,9500 | 17.200 |
30. Jan. 2024 | 2,0000 | 2,0500 | 1,9100 | 1,9600 | 1,9600 | 15.600 |
29. Jan. 2024 | 2,1000 | 2,1000 | 1,9600 | 2,0500 | 2,0500 | 7.100 |
26. Jan. 2024 | 1,9900 | 2,2000 | 1,9900 | 2,1000 | 2,1000 | 15.800 |
25. Jan. 2024 | 2,1300 | 2,1300 | 2,0200 | 2,0300 | 2,0300 | 10.100 |
24. Jan. 2024 | 2,2000 | 2,2000 | 2,0400 | 2,0900 | 2,0900 | 6.100 |
23. Jan. 2024 | 1,9300 | 2,1400 | 1,9300 | 2,0600 | 2,0600 | 9.500 |
22. Jan. 2024 | 1,9400 | 1,9400 | 1,8300 | 1,9200 | 1,9200 | 15.700 |
19. Jan. 2024 | 1,9400 | 1,9400 | 1,8500 | 1,8600 | 1,8600 | 10.200 |
18. Jan. 2024 | 2,1800 | 2,2800 | 1,8100 | 1,8500 | 1,8500 | 39.400 |
17. Jan. 2024 | 2,2300 | 2,3100 | 2,1200 | 2,1500 | 2,1500 | 32.300 |
16. Jan. 2024 | 2,2900 | 2,4200 | 2,2400 | 2,2600 | 2,2600 | 16.800 |
12. Jan. 2024 | 2,4200 | 2,4200 | 2,3300 | 2,3800 | 2,3800 | 11.600 |
11. Jan. 2024 | 2,5700 | 2,5700 | 2,4100 | 2,4300 | 2,4300 | 18.700 |
10. Jan. 2024 | 2,5400 | 2,6300 | 2,5400 | 2,5800 | 2,5800 | 10.400 |
09. Jan. 2024 | 2,6400 | 2,6900 | 2,5200 | 2,6300 | 2,6300 | 13.500 |
08. Jan. 2024 | 2,6300 | 2,6700 | 2,5100 | 2,6400 | 2,6400 | 21.100 |
05. Jan. 2024 | 2,7200 | 2,7600 | 2,5600 | 2,6300 | 2,6300 | 21.900 |
04. Jan. 2024 | 2,7200 | 2,7200 | 2,4300 | 2,6500 | 2,6500 | 12.300 |
03. Jan. 2024 | 2,5700 | 2,8000 | 2,5600 | 2,7000 | 2,7000 | 70.900 |
02. Jan. 2024 | 2,4800 | 2,6400 | 2,4800 | 2,5800 | 2,5800 | 62.400 |
29. Dez. 2023 | 2,5000 | 2,5000 | 2,3200 | 2,4000 | 2,4000 | 37.000 |
28. Dez. 2023 | 2,3600 | 2,5500 | 2,3000 | 2,4300 | 2,4300 | 42.100 |
27. Dez. 2023 | 2,1600 | 2,4100 | 2,1600 | 2,3600 | 2,3600 | 55.500 |
26. Dez. 2023 | 2,1700 | 2,2500 | 2,1600 | 2,1600 | 2,1600 | 43.700 |
22. Dez. 2023 | 2,2200 | 2,2800 | 2,1500 | 2,2100 | 2,2100 | 16.100 |
21. Dez. 2023 | 2,3500 | 2,4200 | 2,1200 | 2,1200 | 2,1200 | 90.700 |
20. Dez. 2023 | 2,6700 | 2,7000 | 2,5100 | 2,5500 | 2,5500 | 45.700 |
19. Dez. 2023 | 2,7900 | 2,8400 | 2,6000 | 2,7400 | 2,7400 | 31.300 |
18. Dez. 2023 | 2,9200 | 2,9400 | 2,7500 | 2,8000 | 2,8000 | 21.400 |
15. Dez. 2023 | 3,0700 | 3,0900 | 2,8300 | 2,9800 | 2,9800 | 53.800 |
14. Dez. 2023 | 2,7700 | 3,1800 | 2,7100 | 3,1200 | 3,1200 | 231.500 |
14. Dez. 2023 | 1:5 Aktiensplit |
13. Dez. 2023 | 2,8000 | 2,8000 | 2,6500 | 2,7500 | 2,7500 | 13.140 |
12. Dez. 2023 | 2,7000 | 2,9500 | 2,6000 | 2,8500 | 2,8500 | 31.820 |
11. Dez. 2023 | 2,9000 | 2,9000 | 2,7500 | 2,8000 | 2,8000 | 8.160 |
08. Dez. 2023 | 2,9000 | 3,0000 | 2,6500 | 2,9000 | 2,9000 | 48.780 |
07. Dez. 2023 | 3,0500 | 3,0500 | 2,9000 | 3,0000 | 3,0000 | 5.820 |
06. Dez. 2023 | 3,1000 | 3,1000 | 2,9500 | 3,0000 | 3,0000 | 13.200 |
05. Dez. 2023 | 3,4000 | 3,4500 | 2,8000 | 3,1000 | 3,1000 | 55.460 |
04. Dez. 2023 | 3,5000 | 3,5500 | 3,3500 | 3,4000 | 3,4000 | 12.620 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...