Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
05. März 2021 | 2,8800 | 2,8800 | 2,6700 | 2,7300 | 2,7300 | 37.700 |
04. März 2021 | 2,8200 | 2,8400 | 2,7500 | 2,7600 | 2,7600 | 50.500 |
03. März 2021 | 2,8400 | 2,8600 | 2,8100 | 2,8200 | 2,8200 | 68.300 |
02. März 2021 | 2,8000 | 2,9000 | 2,7700 | 2,8200 | 2,8200 | 45.400 |
01. März 2021 | 2,7500 | 2,7900 | 2,7200 | 2,7800 | 2,7800 | 72.900 |
26. Feb. 2021 | 2,8800 | 2,8800 | 2,6600 | 2,7400 | 2,7400 | 66.500 |
25. Feb. 2021 | 2,8300 | 2,8500 | 2,7500 | 2,8000 | 2,8000 | 53.900 |
24. Feb. 2021 | 3,0000 | 3,0000 | 2,8800 | 2,8800 | 2,8800 | 38.300 |
23. Feb. 2021 | 3,0000 | 3,1000 | 2,9600 | 2,9800 | 2,9800 | 79.800 |
22. Feb. 2021 | 2,8400 | 2,9600 | 2,8000 | 2,9200 | 2,9200 | 77.800 |
19. Feb. 2021 | 2,9400 | 2,9400 | 2,7900 | 2,8100 | 2,8100 | 50.000 |
18. Feb. 2021 | 2,9500 | 2,9500 | 2,7800 | 2,8200 | 2,8200 | 37.600 |
17. Feb. 2021 | 2,8800 | 2,9900 | 2,8700 | 2,9000 | 2,9000 | 33.600 |
16. Feb. 2021 | 2,8700 | 2,9800 | 2,8000 | 2,8800 | 2,8800 | 31.700 |
12. Feb. 2021 | 2,9100 | 2,9500 | 2,8800 | 2,8800 | 2,8800 | 12.400 |
11. Feb. 2021 | 2,8800 | 2,9600 | 2,8600 | 2,8900 | 2,8900 | 41.900 |
10. Feb. 2021 | 2,8200 | 2,8600 | 2,7500 | 2,8600 | 2,8600 | 55.300 |
09. Feb. 2021 | 2,7800 | 2,9000 | 2,7800 | 2,8900 | 2,8900 | 47.900 |
08. Feb. 2021 | 2,7600 | 2,8000 | 2,6600 | 2,7500 | 2,7500 | 34.600 |
05. Feb. 2021 | 2,7100 | 2,8200 | 2,6300 | 2,7400 | 2,7400 | 24.800 |
04. Feb. 2021 | 2,8000 | 2,8000 | 2,6300 | 2,7000 | 2,7000 | 21.600 |
03. Feb. 2021 | 2,6500 | 2,8900 | 2,6500 | 2,8000 | 2,8000 | 75.000 |
02. Feb. 2021 | 2,8300 | 2,8300 | 2,5000 | 2,6400 | 2,6400 | 112.200 |
01. Feb. 2021 | 2,9500 | 2,9600 | 2,7300 | 2,7700 | 2,7700 | 252.600 |
29. Jan. 2021 | 2,9200 | 2,9600 | 2,8500 | 2,9400 | 2,9400 | 26.400 |
28. Jan. 2021 | 2,7900 | 2,8900 | 2,6900 | 2,8300 | 2,8300 | 86.300 |
27. Jan. 2021 | 2,9600 | 2,9600 | 2,7500 | 2,8000 | 2,8000 | 102.100 |
26. Jan. 2021 | 3,0100 | 3,1000 | 2,9300 | 2,9300 | 2,9300 | 52.400 |
25. Jan. 2021 | 3,2400 | 3,2400 | 2,9900 | 3,0300 | 3,0300 | 35.300 |
22. Jan. 2021 | 3,1700 | 3,2000 | 3,0600 | 3,1400 | 3,1400 | 34.900 |
21. Jan. 2021 | 3,3400 | 3,3400 | 3,2000 | 3,2600 | 3,2600 | 23.700 |
20. Jan. 2021 | 3,3600 | 3,3600 | 3,2100 | 3,2800 | 3,2800 | 31.700 |
19. Jan. 2021 | 3,3800 | 3,4100 | 3,2900 | 3,3700 | 3,3700 | 25.400 |
18. Jan. 2021 | 3,4900 | 3,4900 | 3,3500 | 3,3800 | 3,3800 | 32.300 |
15. Jan. 2021 | 3,3300 | 3,4500 | 3,2500 | 3,4000 | 3,4000 | 180.700 |
14. Jan. 2021 | 2,9600 | 3,4500 | 2,9600 | 3,4000 | 3,4000 | 96.500 |
13. Jan. 2021 | 3,0400 | 3,0400 | 2,8700 | 2,9500 | 2,9500 | 61.300 |
12. Jan. 2021 | 2,9600 | 3,0900 | 2,9400 | 2,9900 | 2,9900 | 40.000 |
11. Jan. 2021 | 3,1500 | 3,2000 | 2,9500 | 2,9600 | 2,9600 | 62.100 |
08. Jan. 2021 | 3,2600 | 3,2800 | 3,1500 | 3,1500 | 3,1500 | 99.000 |
07. Jan. 2021 | 3,2600 | 3,3000 | 3,2300 | 3,3000 | 3,3000 | 40.500 |
06. Jan. 2021 | 3,3400 | 3,3900 | 3,2200 | 3,2900 | 3,2900 | 56.700 |
05. Jan. 2021 | 3,2300 | 3,3500 | 3,2300 | 3,3200 | 3,3200 | 88.200 |
04. Jan. 2021 | 3,4000 | 3,4400 | 3,2000 | 3,2000 | 3,2000 | 265.000 |
31. Dez. 2020 | 3,4800 | 3,5400 | 3,3900 | 3,3900 | 3,3900 | 22.200 |
30. Dez. 2020 | 3,4500 | 3,5000 | 3,3900 | 3,4500 | 3,4500 | 29.700 |
29. Dez. 2020 | 3,5000 | 3,5500 | 3,4500 | 3,4500 | 3,4500 | 84.600 |
24. Dez. 2020 | 3,3800 | 3,4500 | 3,3800 | 3,4500 | 3,4500 | 42.900 |
23. Dez. 2020 | 3,4700 | 3,4700 | 3,3300 | 3,3800 | 3,3800 | 52.300 |
22. Dez. 2020 | 3,2100 | 3,4400 | 3,2100 | 3,3700 | 3,3700 | 102.300 |
21. Dez. 2020 | 3,2400 | 3,2500 | 3,1500 | 3,2000 | 3,2000 | 38.400 |
18. Dez. 2020 | 3,2700 | 3,2700 | 3,2000 | 3,2500 | 3,2500 | 47.700 |
17. Dez. 2020 | 3,2000 | 3,3100 | 3,1600 | 3,2400 | 3,2400 | 75.100 |
16. Dez. 2020 | 3,2400 | 3,2400 | 3,1600 | 3,1700 | 3,1700 | 35.500 |
15. Dez. 2020 | 3,2200 | 3,2400 | 3,0700 | 3,2400 | 3,2400 | 67.000 |
14. Dez. 2020 | 3,0300 | 3,1900 | 3,0200 | 3,1600 | 3,1600 | 44.700 |
11. Dez. 2020 | 3,0200 | 3,0700 | 3,0100 | 3,0100 | 3,0100 | 27.800 |
10. Dez. 2020 | 3,0800 | 3,0800 | 3,0200 | 3,0200 | 3,0200 | 21.100 |
09. Dez. 2020 | 3,0800 | 3,0800 | 3,0100 | 3,0200 | 3,0200 | 28.400 |
08. Dez. 2020 | 3,2300 | 3,2300 | 3,0700 | 3,0700 | 3,0700 | 57.600 |
07. Dez. 2020 | 3,2000 | 3,2000 | 3,0000 | 3,2000 | 3,2000 | 116.300 |
04. Dez. 2020 | 3,1900 | 3,2600 | 3,0900 | 3,2000 | 3,2000 | 53.100 |
03. Dez. 2020 | 3,2500 | 3,2500 | 3,1400 | 3,1700 | 3,1700 | 27.600 |
02. Dez. 2020 | 3,2900 | 3,3400 | 3,2000 | 3,2400 | 3,2400 | 60.900 |
01. Dez. 2020 | 3,0300 | 3,2200 | 3,0000 | 3,2000 | 3,2000 | 54.700 |
30. Nov. 2020 | 2,9100 | 3,0300 | 2,8800 | 3,0000 | 3,0000 | 54.900 |
27. Nov. 2020 | 2,9700 | 2,9700 | 2,8800 | 2,9100 | 2,9100 | 36.100 |
26. Nov. 2020 | 2,9900 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 18.800 |
25. Nov. 2020 | 2,8500 | 3,1000 | 2,8500 | 2,9300 | 2,9300 | 83.300 |
24. Nov. 2020 | 3,0400 | 3,0400 | 2,8600 | 2,8800 | 2,8800 | 100.200 |
23. Nov. 2020 | 3,1900 | 3,1900 | 3,0200 | 3,0200 | 3,0200 | 51.400 |
20. Nov. 2020 | 2,9500 | 3,2500 | 2,9500 | 3,1700 | 3,1700 | 75.000 |
19. Nov. 2020 | 3,0500 | 3,0600 | 2,9900 | 2,9900 | 2,9900 | 62.500 |
18. Nov. 2020 | 3,0700 | 3,1100 | 3,0300 | 3,0300 | 3,0300 | 94.300 |
17. Nov. 2020 | 3,2300 | 3,2500 | 3,0400 | 3,1300 | 3,1300 | 51.400 |
16. Nov. 2020 | 3,2800 | 3,2800 | 3,1600 | 3,2300 | 3,2300 | 36.300 |
13. Nov. 2020 | 3,3500 | 3,3900 | 3,2300 | 3,2800 | 3,2800 | 69.400 |
12. Nov. 2020 | 3,3400 | 3,3600 | 3,3100 | 3,3200 | 3,3200 | 7.100 |
11. Nov. 2020 | 3,3500 | 3,3700 | 3,3000 | 3,3100 | 3,3100 | 20.800 |
10. Nov. 2020 | 3,4700 | 3,4800 | 3,2800 | 3,3400 | 3,3400 | 75.200 |
09. Nov. 2020 | 3,4400 | 3,4400 | 3,2300 | 3,4200 | 3,4200 | 85.200 |
06. Nov. 2020 | 3,5400 | 3,5500 | 3,4400 | 3,4400 | 3,4400 | 103.300 |
05. Nov. 2020 | 3,5000 | 3,5300 | 3,4700 | 3,4800 | 3,4800 | 40.900 |
04. Nov. 2020 | 3,4900 | 3,4900 | 3,4100 | 3,4100 | 3,4100 | 12.500 |
03. Nov. 2020 | 3,5000 | 3,5300 | 3,4200 | 3,4900 | 3,4900 | 18.900 |
02. Nov. 2020 | 3,5100 | 3,5700 | 3,4500 | 3,4800 | 3,4800 | 42.700 |
30. Okt. 2020 | 3,3100 | 3,5500 | 3,3000 | 3,5000 | 3,5000 | 107.100 |
29. Okt. 2020 | 3,2900 | 3,3100 | 3,2300 | 3,3100 | 3,3100 | 48.600 |
28. Okt. 2020 | 3,5000 | 3,5000 | 3,2600 | 3,2600 | 3,2600 | 119.500 |
27. Okt. 2020 | 3,4800 | 3,6300 | 3,4000 | 3,5300 | 3,5300 | 35.500 |
26. Okt. 2020 | 3,5400 | 3,5500 | 3,4000 | 3,4800 | 3,4800 | 81.100 |
23. Okt. 2020 | 3,7000 | 3,7000 | 3,5600 | 3,5900 | 3,5900 | 40.100 |
22. Okt. 2020 | 3,6600 | 3,7000 | 3,6100 | 3,6600 | 3,6600 | 65.200 |
21. Okt. 2020 | 3,7100 | 3,7500 | 3,6500 | 3,7000 | 3,7000 | 109.600 |
20. Okt. 2020 | 3,7000 | 3,7300 | 3,6500 | 3,6800 | 3,6800 | 156.000 |
19. Okt. 2020 | 3,8300 | 3,8300 | 3,6100 | 3,7000 | 3,7000 | 85.300 |
16. Okt. 2020 | 3,8400 | 3,8400 | 3,7600 | 3,8000 | 3,8000 | 75.200 |
15. Okt. 2020 | 3,8900 | 3,8900 | 3,7700 | 3,8000 | 3,8000 | 47.600 |
14. Okt. 2020 | 3,9000 | 3,9000 | 3,7900 | 3,8800 | 3,8800 | 199.200 |
13. Okt. 2020 | 4,0000 | 4,0500 | 3,8000 | 3,8100 | 3,8100 | 149.400 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...