Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 1,8760 | 1,9160 | 1,8760 | 1,8900 | 1,8900 | 17.819 |
07. Mai 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8800 | 1,8800 | 23.300 |
06. Mai 2024 | 1,8600 | 1,9100 | 1,8600 | 1,8700 | 1,8700 | 38.100 |
03. Mai 2024 | 1,8600 | 1,9000 | 1,8600 | 1,8800 | 1,8800 | 19.100 |
02. Mai 2024 | 1,9100 | 1,9200 | 1,8600 | 1,8700 | 1,8700 | 23.900 |
01. Mai 2024 | 1,9000 | 1,9100 | 1,8600 | 1,8900 | 1,8900 | 39.700 |
30. Apr. 2024 | 1,9000 | 1,9000 | 1,8800 | 1,8900 | 1,8900 | 7.600 |
29. Apr. 2024 | 1,9100 | 1,9500 | 1,8700 | 1,9000 | 1,9000 | 40.400 |
26. Apr. 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9500 | 1,9500 | 26.100 |
25. Apr. 2024 | 1,9500 | 1,9800 | 1,9000 | 1,9300 | 1,9300 | 19.600 |
24. Apr. 2024 | 1,9500 | 1,9700 | 1,8900 | 1,9000 | 1,9000 | 20.000 |
23. Apr. 2024 | 2,0400 | 2,0500 | 1,9100 | 1,9400 | 1,9400 | 37.000 |
22. Apr. 2024 | 2,0000 | 2,0600 | 1,9700 | 1,9900 | 1,9900 | 17.300 |
19. Apr. 2024 | 2,0500 | 2,0900 | 1,9900 | 2,0100 | 2,0100 | 26.200 |
18. Apr. 2024 | 2,0400 | 2,1000 | 1,9500 | 2,0200 | 2,0200 | 53.900 |
17. Apr. 2024 | 2,0500 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 23.500 |
16. Apr. 2024 | 2,0900 | 2,1600 | 2,0100 | 2,0700 | 2,0700 | 141.400 |
15. Apr. 2024 | 2,1300 | 2,2100 | 2,0900 | 2,1100 | 2,1100 | 97.100 |
12. Apr. 2024 | 2,1200 | 2,1600 | 2,0700 | 2,1600 | 2,1600 | 62.700 |
11. Apr. 2024 | 2,1100 | 2,1300 | 2,1000 | 2,1100 | 2,1100 | 28.100 |
10. Apr. 2024 | 2,1400 | 2,1600 | 2,1300 | 2,1300 | 2,1300 | 20.000 |
09. Apr. 2024 | 2,1800 | 2,1900 | 2,1400 | 2,1400 | 2,1400 | 8.700 |
08. Apr. 2024 | 2,1100 | 2,1900 | 2,1100 | 2,1400 | 2,1400 | 86.400 |
05. Apr. 2024 | 2,2000 | 2,2600 | 2,1100 | 2,1500 | 2,1500 | 160.000 |
04. Apr. 2024 | 2,2000 | 2,2600 | 2,1800 | 2,2000 | 2,2000 | 35.100 |
03. Apr. 2024 | 2,1500 | 2,2800 | 2,1500 | 2,2700 | 2,2700 | 45.900 |
02. Apr. 2024 | 2,1600 | 2,1900 | 2,1600 | 2,1700 | 2,1700 | 19.700 |
01. Apr. 2024 | 2,1800 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | 82.200 |
28. März 2024 | 2,1900 | 2,2100 | 2,1800 | 2,2000 | 2,2000 | 45.600 |
27. März 2024 | 2,1800 | 2,2000 | 2,1600 | 2,1700 | 2,1700 | 15.900 |
26. März 2024 | 2,1800 | 2,1800 | 2,1500 | 2,1800 | 2,1800 | 23.600 |
25. März 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 33.700 |
22. März 2024 | 2,1800 | 2,2300 | 2,1600 | 2,1900 | 2,1900 | 9.000 |
21. März 2024 | 2,2900 | 2,2900 | 2,1600 | 2,2000 | 2,2000 | 139.600 |
20. März 2024 | 2,1900 | 2,2600 | 2,1700 | 2,2600 | 2,2600 | 132.600 |
19. März 2024 | 2,2800 | 2,3200 | 2,1900 | 2,2000 | 2,2000 | 32.500 |
18. März 2024 | 2,2100 | 2,2900 | 2,2000 | 2,2500 | 2,2500 | 37.000 |
15. März 2024 | 2,2700 | 2,2900 | 2,2100 | 2,2300 | 2,2300 | 36.400 |
14. März 2024 | 2,3100 | 2,3500 | 2,2500 | 2,2500 | 2,2500 | 28.300 |
13. März 2024 | 2,3000 | 2,3700 | 2,2700 | 2,3300 | 2,3300 | 47.100 |
12. März 2024 | 2,1900 | 2,3000 | 2,1900 | 2,2900 | 2,2900 | 64.200 |
11. März 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2400 | 2,2400 | 36.800 |
08. März 2024 | 2,2400 | 2,2600 | 2,1800 | 2,2500 | 2,2500 | 60.100 |
07. März 2024 | 2,1400 | 2,2100 | 2,1100 | 2,2000 | 2,2000 | 78.300 |
06. März 2024 | 2,1500 | 2,1700 | 2,1000 | 2,1600 | 2,1600 | 117.200 |
05. März 2024 | 2,1600 | 2,1900 | 2,0900 | 2,1600 | 2,1600 | 53.700 |
04. März 2024 | 2,1700 | 2,2200 | 2,1500 | 2,1900 | 2,1900 | 47.800 |
01. März 2024 | 2,2400 | 2,2700 | 2,1600 | 2,2400 | 2,2400 | 59.800 |
29. Feb. 2024 | 2,1900 | 2,2800 | 2,1900 | 2,2400 | 2,2400 | 17.800 |
28. Feb. 2024 | 2,1700 | 2,2800 | 2,1700 | 2,2700 | 2,2700 | 108.800 |
27. Feb. 2024 | 2,1800 | 2,2200 | 2,1100 | 2,1900 | 2,1900 | 66.200 |
26. Feb. 2024 | 2,1100 | 2,1700 | 2,1100 | 2,1600 | 2,1600 | 36.500 |
23. Feb. 2024 | 2,1200 | 2,1600 | 2,1100 | 2,1200 | 2,1200 | 31.100 |
22. Feb. 2024 | 2,2300 | 2,2300 | 2,0700 | 2,1200 | 2,1200 | 61.400 |
21. Feb. 2024 | 2,1700 | 2,2200 | 2,1600 | 2,1900 | 2,1900 | 14.200 |
20. Feb. 2024 | 2,2300 | 2,2700 | 2,1600 | 2,2000 | 2,2000 | 41.100 |
16. Feb. 2024 | 2,1900 | 2,2100 | 2,1300 | 2,2100 | 2,2100 | 94.700 |
15. Feb. 2024 | 2,1400 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 46.100 |
14. Feb. 2024 | 2,1300 | 2,2200 | 2,1200 | 2,1400 | 2,1400 | 28.000 |
13. Feb. 2024 | 2,1500 | 2,2000 | 2,1200 | 2,1300 | 2,1300 | 66.500 |
12. Feb. 2024 | 2,1500 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 43.800 |
09. Feb. 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1600 | 2,1600 | 21.500 |
08. Feb. 2024 | 2,1500 | 2,1900 | 2,1200 | 2,1600 | 2,1600 | 21.800 |
07. Feb. 2024 | 2,1500 | 2,2100 | 2,1200 | 2,1400 | 2,1400 | 60.200 |
06. Feb. 2024 | 2,1800 | 2,2300 | 2,1100 | 2,1600 | 2,1600 | 59.600 |
05. Feb. 2024 | 2,1800 | 2,2200 | 2,0800 | 2,1400 | 2,1400 | 42.000 |
02. Feb. 2024 | 2,2800 | 2,3700 | 2,1700 | 2,2400 | 2,2400 | 47.200 |
01. Feb. 2024 | 2,3000 | 2,3700 | 2,1800 | 2,2600 | 2,2600 | 85.500 |
31. Jan. 2024 | 2,3500 | 2,3900 | 2,2900 | 2,3200 | 2,3200 | 41.300 |
30. Jan. 2024 | 2,3100 | 2,4000 | 2,3100 | 2,3700 | 2,3700 | 28.500 |
29. Jan. 2024 | 2,3100 | 2,4000 | 2,3100 | 2,3800 | 2,3800 | 50.300 |
26. Jan. 2024 | 2,3700 | 2,3700 | 2,3200 | 2,3400 | 2,3400 | 24.400 |
25. Jan. 2024 | 2,3500 | 2,4100 | 2,3500 | 2,3700 | 2,3700 | 23.500 |
24. Jan. 2024 | 2,2900 | 2,4000 | 2,2700 | 2,3800 | 2,3800 | 218.900 |
23. Jan. 2024 | 2,3800 | 2,3800 | 2,2200 | 2,3100 | 2,3100 | 65.000 |
22. Jan. 2024 | 2,3000 | 2,4000 | 2,2800 | 2,3700 | 2,3700 | 51.500 |
19. Jan. 2024 | 2,4000 | 2,4200 | 2,3000 | 2,3500 | 2,3500 | 37.300 |
18. Jan. 2024 | 2,2800 | 2,3500 | 2,2500 | 2,3400 | 2,3400 | 49.000 |
17. Jan. 2024 | 2,2500 | 2,3000 | 2,1500 | 2,2800 | 2,2800 | 103.100 |
16. Jan. 2024 | 2,3100 | 2,3600 | 2,2600 | 2,2900 | 2,2900 | 48.100 |
12. Jan. 2024 | 2,4900 | 2,5000 | 2,3500 | 2,3500 | 2,3500 | 41.000 |
11. Jan. 2024 | 2,5000 | 2,5400 | 2,4200 | 2,4500 | 2,4500 | 60.000 |
10. Jan. 2024 | 2,5800 | 2,6400 | 2,5000 | 2,5800 | 2,5800 | 34.500 |
09. Jan. 2024 | 2,4100 | 2,5600 | 2,4100 | 2,5400 | 2,5400 | 46.700 |
08. Jan. 2024 | 2,6200 | 2,6200 | 2,4700 | 2,5100 | 2,5100 | 94.500 |
05. Jan. 2024 | 2,6600 | 2,6900 | 2,5500 | 2,5800 | 2,5800 | 97.200 |
04. Jan. 2024 | 2,5600 | 2,6900 | 2,5600 | 2,6600 | 2,6600 | 127.400 |
03. Jan. 2024 | 2,5700 | 2,6500 | 2,3100 | 2,5600 | 2,5600 | 123.100 |
02. Jan. 2024 | 2,5900 | 2,7200 | 2,5100 | 2,6400 | 2,6400 | 114.300 |
29. Dez. 2023 | 2,6700 | 2,6900 | 2,5700 | 2,6500 | 2,6500 | 125.500 |
28. Dez. 2023 | 2,7400 | 2,7400 | 2,7000 | 2,7100 | 2,7100 | 125.700 |
27. Dez. 2023 | 2,7300 | 2,7900 | 2,7000 | 2,7200 | 2,7200 | 166.400 |
26. Dez. 2023 | 3,0500 | 3,0500 | 2,7100 | 2,7400 | 2,7400 | 185.500 |
22. Dez. 2023 | 2,9600 | 3,1500 | 2,8400 | 2,9700 | 2,9700 | 462.200 |
21. Dez. 2023 | 2,7700 | 2,9400 | 2,7700 | 2,9400 | 2,9400 | 321.400 |
20. Dez. 2023 | 2,7100 | 2,8500 | 2,7000 | 2,8100 | 2,8100 | 621.000 |
19. Dez. 2023 | 2,6000 | 2,8000 | 2,6000 | 2,7700 | 2,7700 | 457.500 |
18. Dez. 2023 | 2,6600 | 2,8000 | 2,6600 | 2,7600 | 2,7600 | 468.500 |
15. Dez. 2023 | 2,6800 | 2,8100 | 2,6000 | 2,7400 | 2,7400 | 99.500 |
14. Dez. 2023 | 2,5800 | 2,7200 | 2,5600 | 2,6100 | 2,6100 | 97.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...