Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 2,1200 | 2,1200 | 2,0600 | 2,0600 | 2,0600 | 129.814 |
25. Apr. 2024 | 1,9900 | 2,1200 | 1,9700 | 2,1000 | 2,1000 | 594.100 |
24. Apr. 2024 | 1,9800 | 2,0400 | 1,9500 | 2,0000 | 2,0000 | 440.500 |
23. Apr. 2024 | 1,8800 | 2,0400 | 1,8740 | 1,9900 | 1,9900 | 536.700 |
22. Apr. 2024 | 1,8900 | 1,9750 | 1,8800 | 1,9000 | 1,9000 | 432.900 |
19. Apr. 2024 | 1,9000 | 1,9800 | 1,8900 | 1,9500 | 1,9500 | 381.100 |
18. Apr. 2024 | 1,9100 | 1,9600 | 1,8900 | 1,9200 | 1,9200 | 364.600 |
17. Apr. 2024 | 1,9300 | 1,9750 | 1,8600 | 1,9300 | 1,9300 | 558.100 |
16. Apr. 2024 | 1,9500 | 1,9700 | 1,8800 | 1,9300 | 1,9300 | 452.200 |
15. Apr. 2024 | 2,0200 | 2,0200 | 1,9100 | 1,9500 | 1,9500 | 574.500 |
12. Apr. 2024 | 2,1000 | 2,1200 | 1,9600 | 2,0200 | 2,0200 | 1.082.400 |
11. Apr. 2024 | 1,9500 | 2,0800 | 1,9300 | 2,0300 | 2,0300 | 1.059.800 |
10. Apr. 2024 | 1,9600 | 2,0000 | 1,9100 | 1,9700 | 1,9700 | 396.100 |
09. Apr. 2024 | 2,0300 | 2,0800 | 1,9800 | 1,9900 | 1,9900 | 571.800 |
08. Apr. 2024 | 2,0600 | 2,0900 | 1,9650 | 2,0100 | 2,0100 | 650.800 |
05. Apr. 2024 | 2,0000 | 2,0800 | 1,9600 | 2,0500 | 2,0500 | 716.300 |
04. Apr. 2024 | 2,0800 | 2,0800 | 1,9600 | 1,9900 | 1,9900 | 845.100 |
03. Apr. 2024 | 1,9400 | 2,0900 | 1,9400 | 2,0900 | 2,0900 | 888.400 |
02. Apr. 2024 | 1,9000 | 1,9700 | 1,8900 | 1,9300 | 1,9300 | 534.900 |
01. Apr. 2024 | 1,9100 | 1,9750 | 1,8750 | 1,8900 | 1,8900 | 592.800 |
28. März 2024 | 1,8100 | 1,9500 | 1,7700 | 1,8800 | 1,8800 | 1.184.300 |
27. März 2024 | 1,9200 | 2,0100 | 1,9000 | 1,9900 | 1,9900 | 685.600 |
26. März 2024 | 1,9500 | 1,9600 | 1,8900 | 1,9200 | 1,9200 | 410.800 |
25. März 2024 | 1,9100 | 1,9800 | 1,8900 | 1,9100 | 1,9100 | 495.900 |
22. März 2024 | 1,9500 | 1,9600 | 1,8900 | 1,9000 | 1,9000 | 216.000 |
21. März 2024 | 1,9600 | 2,0000 | 1,8900 | 1,9500 | 1,9500 | 496.800 |
20. März 2024 | 1,8400 | 1,9400 | 1,8300 | 1,9100 | 1,9100 | 967.500 |
19. März 2024 | 1,9300 | 1,9300 | 1,8300 | 1,8400 | 1,8400 | 592.500 |
18. März 2024 | 2,0000 | 2,0000 | 1,8900 | 1,9400 | 1,9400 | 494.900 |
15. März 2024 | 1,9600 | 2,0100 | 1,9500 | 2,0000 | 2,0000 | 511.300 |
14. März 2024 | 2,0200 | 2,0700 | 1,9480 | 1,9700 | 1,9700 | 482.700 |
13. März 2024 | 2,0100 | 2,1200 | 2,0000 | 2,0400 | 2,0400 | 927.700 |
12. März 2024 | 2,0700 | 2,0800 | 1,9700 | 1,9800 | 1,9800 | 924.900 |
11. März 2024 | 1,9200 | 2,0900 | 1,9140 | 2,0900 | 2,0900 | 1.343.300 |
08. März 2024 | 1,8600 | 1,9350 | 1,8400 | 1,8900 | 1,8900 | 631.800 |
07. März 2024 | 1,8800 | 1,8900 | 1,7900 | 1,8500 | 1,8500 | 844.700 |
06. März 2024 | 1,8700 | 1,9250 | 1,8450 | 1,8500 | 1,8500 | 662.000 |
05. März 2024 | 1,8500 | 1,8800 | 1,8100 | 1,8400 | 1,8400 | 563.900 |
04. März 2024 | 1,7700 | 1,8500 | 1,7400 | 1,8400 | 1,8400 | 862.600 |
01. März 2024 | 1,6700 | 1,7700 | 1,6400 | 1,7500 | 1,7500 | 610.300 |
29. Feb. 2024 | 1,6900 | 1,7300 | 1,6200 | 1,6600 | 1,6600 | 425.200 |
28. Feb. 2024 | 1,6900 | 1,7000 | 1,6100 | 1,6700 | 1,6700 | 579.900 |
27. Feb. 2024 | 1,7700 | 1,7900 | 1,6800 | 1,7000 | 1,7000 | 401.000 |
26. Feb. 2024 | 1,7300 | 1,8350 | 1,7000 | 1,7800 | 1,7800 | 672.800 |
23. Feb. 2024 | 1,6400 | 1,7600 | 1,6040 | 1,7200 | 1,7200 | 929.800 |
22. Feb. 2024 | 1,6800 | 1,6800 | 1,6000 | 1,6400 | 1,6400 | 531.100 |
21. Feb. 2024 | 1,8100 | 1,8100 | 1,6500 | 1,6700 | 1,6700 | 1.077.700 |
20. Feb. 2024 | 1,7400 | 1,8250 | 1,7300 | 1,8000 | 1,8000 | 1.209.500 |
16. Feb. 2024 | 1,6200 | 1,7400 | 1,5900 | 1,7200 | 1,7200 | 1.364.300 |
15. Feb. 2024 | 1,5500 | 1,6500 | 1,5500 | 1,6400 | 1,6400 | 936.400 |
14. Feb. 2024 | 1,4100 | 1,5200 | 1,4000 | 1,5100 | 1,5100 | 938.000 |
13. Feb. 2024 | 1,4900 | 1,5000 | 1,3800 | 1,3900 | 1,3900 | 1.174.700 |
12. Feb. 2024 | 1,4900 | 1,5200 | 1,4100 | 1,4900 | 1,4900 | 2.908.700 |
09. Feb. 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 171.900 |
08. Feb. 2024 | 1,3500 | 1,3510 | 1,3000 | 1,3400 | 1,3400 | 456.000 |
07. Feb. 2024 | 1,3600 | 1,3900 | 1,3300 | 1,3500 | 1,3500 | 627.600 |
06. Feb. 2024 | 1,3200 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 314.900 |
05. Feb. 2024 | 1,3400 | 1,3700 | 1,3100 | 1,3200 | 1,3200 | 539.500 |
02. Feb. 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 240.800 |
01. Feb. 2024 | 1,3500 | 1,3900 | 1,3400 | 1,3700 | 1,3700 | 417.900 |
31. Jan. 2024 | 1,3300 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 467.600 |
30. Jan. 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 517.200 |
29. Jan. 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 201.200 |
26. Jan. 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 98.700 |
25. Jan. 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 255.300 |
24. Jan. 2024 | 1,4100 | 1,4200 | 1,3500 | 1,3500 | 1,3500 | 323.000 |
23. Jan. 2024 | 1,4100 | 1,4300 | 1,3710 | 1,4000 | 1,4000 | 352.700 |
22. Jan. 2024 | 1,3600 | 1,4100 | 1,3500 | 1,4100 | 1,4100 | 534.300 |
19. Jan. 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 381.100 |
18. Jan. 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 153.300 |
17. Jan. 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 413.800 |
16. Jan. 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 371.400 |
12. Jan. 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 235.500 |
11. Jan. 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 257.000 |
10. Jan. 2024 | 1,3800 | 1,4300 | 1,3800 | 1,4000 | 1,4000 | 458.600 |
09. Jan. 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 330.500 |
08. Jan. 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 383.500 |
05. Jan. 2024 | 1,3900 | 1,4380 | 1,3600 | 1,3700 | 1,3700 | 488.400 |
04. Jan. 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 382.000 |
03. Jan. 2024 | 1,4400 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 307.200 |
02. Jan. 2024 | 1,4600 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 384.500 |
29. Dez. 2023 | 1,4800 | 1,4900 | 1,4400 | 1,4700 | 1,4700 | 522.900 |
28. Dez. 2023 | 1,5200 | 1,5400 | 1,4800 | 1,4900 | 1,4900 | 241.000 |
27. Dez. 2023 | 1,5100 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 460.600 |
26. Dez. 2023 | 1,5200 | 1,5400 | 1,5100 | 1,5200 | 1,5200 | 254.200 |
22. Dez. 2023 | 1,5400 | 1,5500 | 1,5200 | 1,5300 | 1,5300 | 724.900 |
21. Dez. 2023 | 1,5100 | 1,5300 | 1,4910 | 1,5100 | 1,5100 | 500.300 |
20. Dez. 2023 | 1,5400 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 734.400 |
19. Dez. 2023 | 1,4100 | 1,5500 | 1,4100 | 1,5300 | 1,5300 | 640.600 |
18. Dez. 2023 | 1,4800 | 1,4800 | 1,4000 | 1,4100 | 1,4100 | 381.900 |
15. Dez. 2023 | 1,5200 | 1,5300 | 1,4400 | 1,4800 | 1,4800 | 1.018.100 |
14. Dez. 2023 | 1,5200 | 1,5400 | 1,4900 | 1,5300 | 1,5300 | 658.500 |
13. Dez. 2023 | 1,4000 | 1,4900 | 1,3800 | 1,4900 | 1,4900 | 437.800 |
12. Dez. 2023 | 1,4900 | 1,4900 | 1,3800 | 1,4000 | 1,4000 | 484.500 |
11. Dez. 2023 | 1,4800 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 507.300 |
08. Dez. 2023 | 1,5000 | 1,5000 | 1,4200 | 1,4900 | 1,4900 | 580.800 |
07. Dez. 2023 | 1,5200 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 357.200 |
06. Dez. 2023 | 1,5400 | 1,5600 | 1,5000 | 1,5100 | 1,5100 | 302.300 |
05. Dez. 2023 | 1,5500 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 321.000 |
04. Dez. 2023 | 1,5900 | 1,6000 | 1,5200 | 1,5600 | 1,5600 | 538.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...