Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 3,7000 | 3,8200 | 3,6700 | 3,7050 | 3,7050 | 2.914.954 |
20. Mai 2024 | 3,8300 | 3,8400 | 3,7100 | 3,7300 | 3,7300 | 5.545.700 |
17. Mai 2024 | 3,9100 | 3,9800 | 3,7400 | 3,8100 | 3,8100 | 6.922.200 |
16. Mai 2024 | 3,8900 | 3,9300 | 3,8200 | 3,9000 | 3,9000 | 5.629.900 |
15. Mai 2024 | 3,7500 | 3,9300 | 3,7100 | 3,9000 | 3,9000 | 7.311.600 |
14. Mai 2024 | 3,7300 | 3,8300 | 3,6700 | 3,6800 | 3,6800 | 6.284.500 |
13. Mai 2024 | 3,8500 | 3,8800 | 3,7200 | 3,7400 | 3,7400 | 5.609.700 |
10. Mai 2024 | 3,9200 | 3,9500 | 3,7500 | 3,8000 | 3,8000 | 4.365.100 |
09. Mai 2024 | 3,8400 | 3,9200 | 3,8000 | 3,8800 | 3,8800 | 5.618.200 |
08. Mai 2024 | 3,8500 | 3,9000 | 3,7800 | 3,8100 | 3,8100 | 8.906.300 |
07. Mai 2024 | 3,7800 | 3,8900 | 3,7400 | 3,8700 | 3,8700 | 5.072.700 |
06. Mai 2024 | 3,9500 | 3,9500 | 3,6800 | 3,7300 | 3,7300 | 6.693.700 |
03. Mai 2024 | 4,0000 | 4,0200 | 3,7400 | 3,9300 | 3,9300 | 8.439.300 |
02. Mai 2024 | 4,1400 | 4,2000 | 3,8400 | 3,9500 | 3,9500 | 10.279.800 |
01. Mai 2024 | 3,9700 | 4,2100 | 3,8800 | 4,0800 | 4,0800 | 16.907.200 |
30. Apr. 2024 | 4,0200 | 4,1200 | 3,9200 | 3,9300 | 3,9300 | 15.489.100 |
29. Apr. 2024 | 3,8800 | 4,3000 | 3,7700 | 4,1400 | 4,1400 | 24.222.500 |
26. Apr. 2024 | 3,5900 | 3,8400 | 3,5600 | 3,7900 | 3,7900 | 7.876.600 |
25. Apr. 2024 | 3,5400 | 3,6000 | 3,3600 | 3,5600 | 3,5600 | 9.073.300 |
24. Apr. 2024 | 3,5300 | 3,7100 | 3,5100 | 3,5800 | 3,5800 | 6.967.000 |
23. Apr. 2024 | 3,7200 | 3,8200 | 3,4900 | 3,5000 | 3,5000 | 10.388.400 |
22. Apr. 2024 | 3,7100 | 3,8000 | 3,6100 | 3,7300 | 3,7300 | 8.217.000 |
19. Apr. 2024 | 3,7100 | 3,8400 | 3,5500 | 3,6900 | 3,6900 | 8.226.200 |
18. Apr. 2024 | 3,7100 | 3,8800 | 3,6400 | 3,7300 | 3,7300 | 9.740.400 |
17. Apr. 2024 | 3,6300 | 3,8000 | 3,6300 | 3,6800 | 3,6800 | 9.649.800 |
16. Apr. 2024 | 3,4500 | 3,6000 | 3,4200 | 3,5800 | 3,5800 | 6.440.000 |
15. Apr. 2024 | 3,6700 | 3,7100 | 3,4000 | 3,4500 | 3,4500 | 11.913.600 |
12. Apr. 2024 | 3,8000 | 4,0500 | 3,5800 | 3,6400 | 3,6400 | 22.359.300 |
11. Apr. 2024 | 3,4500 | 3,7900 | 3,4400 | 3,7700 | 3,7700 | 18.557.900 |
10. Apr. 2024 | 3,3400 | 3,5200 | 3,2700 | 3,4400 | 3,4400 | 12.913.800 |
09. Apr. 2024 | 3,3300 | 3,4500 | 3,2500 | 3,4300 | 3,4300 | 7.599.600 |
08. Apr. 2024 | 3,3200 | 3,3700 | 3,2200 | 3,3300 | 3,3300 | 10.084.500 |
05. Apr. 2024 | 3,1600 | 3,3500 | 3,1500 | 3,3200 | 3,3200 | 7.926.000 |
04. Apr. 2024 | 3,2200 | 3,3000 | 3,1500 | 3,2100 | 3,2100 | 8.457.500 |
03. Apr. 2024 | 3,0900 | 3,2600 | 3,0500 | 3,2100 | 3,2100 | 13.239.100 |
02. Apr. 2024 | 3,1400 | 3,2600 | 3,0600 | 3,1000 | 3,1000 | 9.299.900 |
01. Apr. 2024 | 3,2700 | 3,3500 | 3,1500 | 3,1700 | 3,1700 | 7.247.800 |
28. März 2024 | 3,3200 | 3,3400 | 3,2700 | 3,3000 | 3,3000 | 6.213.200 |
27. März 2024 | 3,3100 | 3,3400 | 3,1800 | 3,3100 | 3,3100 | 10.654.700 |
26. März 2024 | 3,2800 | 3,3400 | 3,2400 | 3,3000 | 3,3000 | 13.009.700 |
25. März 2024 | 3,3000 | 3,3800 | 3,2400 | 3,2600 | 3,2600 | 8.643.000 |
22. März 2024 | 3,3100 | 3,3700 | 3,2500 | 3,3100 | 3,3100 | 6.912.100 |
21. März 2024 | 3,4800 | 3,5000 | 3,2500 | 3,3300 | 3,3300 | 13.955.700 |
20. März 2024 | 3,2200 | 3,4900 | 3,1700 | 3,4400 | 3,4400 | 15.560.700 |
19. März 2024 | 3,2400 | 3,4100 | 3,0600 | 3,2600 | 3,2600 | 16.555.600 |
18. März 2024 | 3,3500 | 3,3800 | 3,0000 | 3,1800 | 3,1800 | 24.806.500 |
15. März 2024 | 3,0000 | 3,4900 | 3,0000 | 3,3600 | 3,3600 | 111.586.500 |
14. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 13.757.000 |
13. März 2024 | 1,8300 | 1,8500 | 1,6400 | 1,7500 | 1,7500 | 20.827.000 |
12. März 2024 | 1,9300 | 2,2400 | 1,6900 | 1,8800 | 1,8800 | 61.220.100 |
11. März 2024 | 2,2600 | 2,4400 | 2,0300 | 2,1400 | 2,1400 | 24.340.500 |
08. März 2024 | 2,1000 | 2,2800 | 2,0800 | 2,2500 | 2,2500 | 9.010.500 |
07. März 2024 | 2,1400 | 2,1800 | 2,0600 | 2,1000 | 2,1000 | 5.755.600 |
06. März 2024 | 2,1200 | 2,1800 | 2,0700 | 2,1000 | 2,1000 | 10.839.700 |
05. März 2024 | 2,0900 | 2,1900 | 2,0600 | 2,0900 | 2,0900 | 8.846.500 |
04. März 2024 | 2,2600 | 2,2800 | 2,0700 | 2,0800 | 2,0800 | 8.210.000 |
01. März 2024 | 2,0300 | 2,3000 | 2,0200 | 2,2600 | 2,2600 | 13.531.300 |
29. Feb. 2024 | 2,0200 | 2,2000 | 2,0000 | 2,0000 | 2,0000 | 9.275.100 |
28. Feb. 2024 | 2,1000 | 2,3200 | 1,9400 | 1,9500 | 1,9500 | 13.461.400 |
27. Feb. 2024 | 2,1000 | 2,1500 | 2,0500 | 2,0700 | 2,0700 | 11.051.000 |
26. Feb. 2024 | 1,9900 | 2,0900 | 1,9700 | 2,0700 | 2,0700 | 8.781.900 |
23. Feb. 2024 | 1,9700 | 2,0000 | 1,9400 | 1,9600 | 1,9600 | 3.796.400 |
22. Feb. 2024 | 1,9600 | 1,9900 | 1,9100 | 1,9700 | 1,9700 | 5.545.600 |
21. Feb. 2024 | 1,9500 | 2,0000 | 1,9100 | 1,9300 | 1,9300 | 5.338.500 |
20. Feb. 2024 | 2,0200 | 2,0900 | 1,9200 | 1,9500 | 1,9500 | 8.061.200 |
16. Feb. 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0100 | 2,0100 | 6.368.400 |
15. Feb. 2024 | 2,1100 | 2,1400 | 2,0700 | 2,0900 | 2,0900 | 6.733.000 |
14. Feb. 2024 | 2,2000 | 2,2200 | 2,0800 | 2,1000 | 2,1000 | 7.863.600 |
13. Feb. 2024 | 2,3000 | 2,3400 | 2,0700 | 2,0700 | 2,0700 | 11.165.300 |
12. Feb. 2024 | 2,1000 | 2,4100 | 2,1000 | 2,3700 | 2,3700 | 18.952.000 |
09. Feb. 2024 | 1,9200 | 2,1200 | 1,9200 | 2,1100 | 2,1100 | 8.430.900 |
08. Feb. 2024 | 1,9000 | 1,9300 | 1,8700 | 1,9100 | 1,9100 | 4.353.900 |
07. Feb. 2024 | 1,9000 | 1,9200 | 1,8300 | 1,8900 | 1,8900 | 4.312.600 |
06. Feb. 2024 | 1,8200 | 1,9200 | 1,8000 | 1,8900 | 1,8900 | 5.979.300 |
05. Feb. 2024 | 1,8700 | 1,9000 | 1,8100 | 1,8200 | 1,8200 | 12.194.600 |
02. Feb. 2024 | 1,9000 | 1,9100 | 1,8200 | 1,8300 | 1,8300 | 7.643.100 |
01. Feb. 2024 | 1,9100 | 1,9700 | 1,8500 | 1,9200 | 1,9200 | 10.897.400 |
31. Jan. 2024 | 2,0300 | 2,0400 | 1,8400 | 1,8400 | 1,8400 | 11.845.600 |
30. Jan. 2024 | 2,0700 | 2,1200 | 2,0000 | 2,0100 | 2,0100 | 10.352.200 |
29. Jan. 2024 | 2,1700 | 2,1700 | 2,0200 | 2,1100 | 2,1100 | 7.856.000 |
26. Jan. 2024 | 2,1600 | 2,2100 | 2,1200 | 2,1600 | 2,1600 | 5.116.500 |
25. Jan. 2024 | 2,0900 | 2,1900 | 2,0900 | 2,1600 | 2,1600 | 4.408.400 |
24. Jan. 2024 | 2,1400 | 2,1600 | 2,0700 | 2,0800 | 2,0800 | 6.140.700 |
23. Jan. 2024 | 2,0400 | 2,1700 | 2,0400 | 2,1300 | 2,1300 | 8.756.400 |
22. Jan. 2024 | 1,9100 | 2,0500 | 1,9000 | 2,0400 | 2,0400 | 4.661.000 |
19. Jan. 2024 | 1,9000 | 1,9100 | 1,8500 | 1,8900 | 1,8900 | 3.025.400 |
18. Jan. 2024 | 1,9200 | 1,9200 | 1,8500 | 1,8800 | 1,8800 | 3.516.200 |
17. Jan. 2024 | 1,9600 | 1,9700 | 1,8700 | 1,9200 | 1,9200 | 4.379.600 |
16. Jan. 2024 | 2,0300 | 2,0400 | 1,9600 | 1,9700 | 1,9700 | 4.453.200 |
12. Jan. 2024 | 2,0600 | 2,1200 | 2,0100 | 2,0300 | 2,0300 | 2.860.500 |
11. Jan. 2024 | 2,0600 | 2,0600 | 1,9800 | 2,0100 | 2,0100 | 5.675.100 |
10. Jan. 2024 | 2,1000 | 2,1900 | 2,0400 | 2,0800 | 2,0800 | 3.052.500 |
09. Jan. 2024 | 2,1100 | 2,1600 | 2,0500 | 2,1100 | 2,1100 | 5.317.100 |
08. Jan. 2024 | 2,0000 | 2,1600 | 1,9700 | 2,1500 | 2,1500 | 5.469.100 |
05. Jan. 2024 | 2,1000 | 2,1000 | 1,9700 | 2,0100 | 2,0100 | 4.818.500 |
04. Jan. 2024 | 2,0300 | 2,1400 | 2,0100 | 2,0900 | 2,0900 | 5.201.300 |
03. Jan. 2024 | 2,1400 | 2,1400 | 1,9900 | 2,0100 | 2,0100 | 6.953.600 |
02. Jan. 2024 | 2,1000 | 2,2300 | 2,0800 | 2,1400 | 2,1400 | 4.810.200 |
29. Dez. 2023 | 2,1500 | 2,1800 | 2,1000 | 2,1100 | 2,1100 | 4.268.000 |
28. Dez. 2023 | 2,2100 | 2,2100 | 2,1000 | 2,1500 | 2,1500 | 8.045.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...