Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Dez. 2019 | 3,1300 | 3,1700 | 3,1000 | 3,1200 | 3,1200 | 2.686.148 |
05. Dez. 2019 | 3,1400 | 3,2800 | 3,1300 | 3,2000 | 3,2000 | 3.214.900 |
04. Dez. 2019 | 3,2400 | 3,2700 | 3,1400 | 3,1900 | 3,1900 | 4.872.400 |
03. Dez. 2019 | 3,2100 | 3,2800 | 3,1700 | 3,2800 | 3,2800 | 7.334.100 |
02. Dez. 2019 | 3,0700 | 3,1600 | 2,9600 | 2,9600 | 2,9600 | 7.861.600 |
29. Nov. 2019 | 3,0300 | 3,1400 | 3,0100 | 3,1200 | 3,1200 | 2.569.000 |
27. Nov. 2019 | 3,0700 | 3,0800 | 3,0000 | 3,0500 | 3,0500 | 3.253.600 |
26. Nov. 2019 | 3,0500 | 3,1400 | 3,0300 | 3,1200 | 3,1200 | 4.983.300 |
25. Nov. 2019 | 3,1100 | 3,1900 | 3,0400 | 3,0500 | 3,0500 | 3.849.500 |
22. Nov. 2019 | 3,2500 | 3,2500 | 3,1200 | 3,1700 | 3,1700 | 4.234.600 |
21. Nov. 2019 | 3,4000 | 3,4400 | 3,2900 | 3,3000 | 3,3000 | 5.232.000 |
20. Nov. 2019 | 3,3400 | 3,3900 | 3,2600 | 3,3500 | 3,3500 | 4.757.100 |
19. Nov. 2019 | 3,3300 | 3,4200 | 3,3100 | 3,3600 | 3,3600 | 4.333.100 |
18. Nov. 2019 | 3,2900 | 3,3700 | 3,2700 | 3,3600 | 3,3600 | 3.356.500 |
15. Nov. 2019 | 3,3300 | 3,3300 | 3,2300 | 3,2700 | 3,2700 | 2.535.400 |
14. Nov. 2019 | 3,2800 | 3,3700 | 3,2800 | 3,3300 | 3,3300 | 3.375.200 |
13. Nov. 2019 | 3,3800 | 3,3900 | 3,2300 | 3,2600 | 3,2600 | 4.766.400 |
12. Nov. 2019 | 3,0400 | 3,1500 | 3,0400 | 3,1400 | 3,1400 | 5.292.400 |
11. Nov. 2019 | 3,0700 | 3,1200 | 3,0200 | 3,0600 | 3,0600 | 3.387.100 |
08. Nov. 2019 | 3,0700 | 3,1700 | 3,0600 | 3,1200 | 3,1200 | 5.051.900 |
07. Nov. 2019 | 3,2300 | 3,2500 | 3,0800 | 3,0900 | 3,0900 | 7.067.900 |
06. Nov. 2019 | 3,2700 | 3,3000 | 3,2000 | 3,2700 | 3,2700 | 3.806.800 |
05. Nov. 2019 | 3,2700 | 3,3100 | 3,1800 | 3,2200 | 3,2200 | 6.091.300 |
04. Nov. 2019 | 3,4400 | 3,4600 | 3,3600 | 3,3800 | 3,3800 | 3.413.900 |
01. Nov. 2019 | 3,4600 | 3,5000 | 3,4100 | 3,5000 | 3,5000 | 4.015.800 |
31. Okt. 2019 | 3,4400 | 3,5000 | 3,4200 | 3,4800 | 3,4800 | 4.883.100 |
30. Okt. 2019 | 3,3200 | 3,3900 | 3,2400 | 3,3600 | 3,3600 | 4.642.100 |
29. Okt. 2019 | 3,2400 | 3,3300 | 3,2000 | 3,2800 | 3,2800 | 3.695.800 |
28. Okt. 2019 | 3,3300 | 3,3700 | 3,2300 | 3,2900 | 3,2900 | 5.954.500 |
25. Okt. 2019 | 3,4700 | 3,5300 | 3,3100 | 3,3900 | 3,3900 | 6.525.500 |
24. Okt. 2019 | 3,1900 | 3,4000 | 3,1800 | 3,4000 | 3,4000 | 6.760.700 |
23. Okt. 2019 | 3,0800 | 3,1700 | 3,0800 | 3,1400 | 3,1400 | 4.379.200 |
22. Okt. 2019 | 3,1400 | 3,1400 | 2,9900 | 3,0700 | 3,0700 | 4.830.500 |
21. Okt. 2019 | 3,2100 | 3,2300 | 3,0600 | 3,1200 | 3,1200 | 2.746.400 |
18. Okt. 2019 | 3,1400 | 3,2100 | 3,1400 | 3,1700 | 3,1700 | 5.047.400 |
17. Okt. 2019 | 3,0200 | 3,1700 | 3,0100 | 3,1500 | 3,1500 | 3.607.400 |
16. Okt. 2019 | 2,9900 | 3,0600 | 2,9400 | 3,0600 | 3,0600 | 5.010.000 |
15. Okt. 2019 | 2,9500 | 2,9800 | 2,9100 | 2,9200 | 2,9200 | 4.765.500 |
14. Okt. 2019 | 2,9400 | 3,0600 | 2,9400 | 3,0100 | 3,0100 | 3.402.700 |
11. Okt. 2019 | 3,0300 | 3,0400 | 2,9100 | 2,9200 | 2,9200 | 5.816.700 |
10. Okt. 2019 | 3,1400 | 3,1400 | 3,0100 | 3,1000 | 3,1000 | 3.664.600 |
09. Okt. 2019 | 3,2100 | 3,2400 | 3,1400 | 3,1600 | 3,1600 | 3.468.000 |
08. Okt. 2019 | 3,1900 | 3,2100 | 3,1300 | 3,2000 | 3,2000 | 4.336.100 |
07. Okt. 2019 | 3,0800 | 3,1300 | 2,9900 | 3,0500 | 3,0500 | 4.055.500 |
04. Okt. 2019 | 3,0800 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 5.451.000 |
03. Okt. 2019 | 3,0100 | 3,1200 | 2,9500 | 2,9500 | 2,9500 | 6.563.500 |
02. Okt. 2019 | 2,9800 | 3,0800 | 2,9600 | 3,0300 | 3,0300 | 7.281.200 |
01. Okt. 2019 | 2,8400 | 3,0200 | 2,8300 | 2,8800 | 2,8800 | 5.972.700 |
30. Sept. 2019 | 2,8800 | 2,9000 | 2,8000 | 2,8400 | 2,8400 | 6.867.500 |
27. Sept. 2019 | 3,0000 | 3,0600 | 2,9100 | 2,9200 | 2,9200 | 11.303.800 |
26. Sept. 2019 | 3,1200 | 3,1800 | 3,0200 | 3,1000 | 3,1000 | 8.436.300 |
25. Sept. 2019 | 3,3200 | 3,3600 | 3,1200 | 3,1400 | 3,1400 | 7.192.900 |
24. Sept. 2019 | 3,3300 | 3,4400 | 3,2900 | 3,3700 | 3,3700 | 8.838.400 |
23. Sept. 2019 | 3,2500 | 3,3600 | 3,2300 | 3,3000 | 3,3000 | 9.421.500 |
20. Sept. 2019 | 3,0700 | 3,2300 | 3,0600 | 3,2200 | 3,2200 | 13.781.000 |
19. Sept. 2019 | 3,0500 | 3,1300 | 3,0400 | 3,1000 | 3,1000 | 6.139.800 |
18. Sept. 2019 | 3,1100 | 3,1200 | 2,9200 | 3,0100 | 3,0100 | 8.976.400 |
17. Sept. 2019 | 3,0800 | 3,1300 | 3,0400 | 3,0800 | 3,0800 | 7.708.600 |
16. Sept. 2019 | 3,0800 | 3,1000 | 2,9600 | 3,0900 | 3,0900 | 9.239.200 |
13. Sept. 2019 | 3,1500 | 3,2200 | 2,9700 | 2,9900 | 2,9900 | 13.701.100 |
12. Sept. 2019 | 3,4400 | 3,4500 | 3,1300 | 3,1500 | 3,1500 | 14.699.500 |
11. Sept. 2019 | 3,2700 | 3,3500 | 3,2200 | 3,2800 | 3,2800 | 9.690.600 |
10. Sept. 2019 | 3,2700 | 3,3900 | 3,2400 | 3,3000 | 3,3000 | 8.597.800 |
09. Sept. 2019 | 3,4400 | 3,4600 | 3,2700 | 3,3100 | 3,3100 | 11.623.400 |
06. Sept. 2019 | 3,5400 | 3,5700 | 3,3900 | 3,4000 | 3,4000 | 13.199.800 |
05. Sept. 2019 | 3,6400 | 3,6500 | 3,4700 | 3,5000 | 3,5000 | 16.304.500 |
04. Sept. 2019 | 3,6400 | 3,8000 | 3,6200 | 3,8000 | 3,8000 | 8.733.000 |
03. Sept. 2019 | 3,7000 | 3,7500 | 3,6200 | 3,6700 | 3,6700 | 15.854.000 |
30. Aug. 2019 | 3,6500 | 3,7700 | 3,6200 | 3,7100 | 3,7100 | 10.024.100 |
29. Aug. 2019 | 3,7500 | 3,7500 | 3,5600 | 3,7000 | 3,7000 | 13.961.200 |
28. Aug. 2019 | 3,8200 | 3,8500 | 3,6800 | 3,7600 | 3,7600 | 15.713.700 |
27. Aug. 2019 | 3,5800 | 3,8600 | 3,5800 | 3,8400 | 3,8400 | 13.915.100 |
26. Aug. 2019 | 3,6000 | 3,7500 | 3,5100 | 3,6100 | 3,6100 | 14.934.300 |
23. Aug. 2019 | 3,3800 | 3,6300 | 3,3700 | 3,5800 | 3,5800 | 17.864.100 |
22. Aug. 2019 | 3,3300 | 3,3700 | 3,2700 | 3,3300 | 3,3300 | 11.581.200 |
21. Aug. 2019 | 3,2300 | 3,3800 | 3,2000 | 3,3500 | 3,3500 | 10.733.900 |
20. Aug. 2019 | 2,9700 | 3,2500 | 2,9700 | 3,2400 | 3,2400 | 10.731.400 |
19. Aug. 2019 | 2,8900 | 3,0200 | 2,8400 | 2,9400 | 2,9400 | 8.029.200 |
16. Aug. 2019 | 2,9700 | 3,0200 | 2,9200 | 2,9700 | 2,9700 | 6.901.400 |
15. Aug. 2019 | 2,9200 | 3,0400 | 2,8700 | 3,0000 | 3,0000 | 10.757.200 |
14. Aug. 2019 | 2,9800 | 3,0800 | 2,9500 | 2,9700 | 2,9700 | 17.174.900 |
13. Aug. 2019 | 3,0000 | 3,0000 | 2,7000 | 2,8700 | 2,8700 | 16.145.400 |
12. Aug. 2019 | 3,0500 | 3,1000 | 2,9500 | 2,9700 | 2,9700 | 15.749.400 |
09. Aug. 2019 | 2,9800 | 3,0700 | 2,9500 | 3,0400 | 3,0400 | 12.584.400 |
08. Aug. 2019 | 2,9300 | 3,0500 | 2,8800 | 2,9700 | 2,9700 | 13.751.300 |
07. Aug. 2019 | 3,0000 | 3,0600 | 2,9500 | 2,9700 | 2,9700 | 23.198.200 |
06. Aug. 2019 | 2,8400 | 2,9700 | 2,8200 | 2,9000 | 2,9000 | 19.658.600 |
05. Aug. 2019 | 2,7900 | 2,9400 | 2,7000 | 2,8500 | 2,8500 | 19.964.100 |
02. Aug. 2019 | 2,6000 | 2,6800 | 2,5800 | 2,6600 | 2,6600 | 10.574.900 |
01. Aug. 2019 | 2,4100 | 2,6500 | 2,3900 | 2,6300 | 2,6300 | 14.775.000 |
31. Juli 2019 | 2,6600 | 2,7300 | 2,4400 | 2,4400 | 2,4400 | 15.834.900 |
30. Juli 2019 | 2,5900 | 2,6600 | 2,5900 | 2,6400 | 2,6400 | 7.988.200 |
29. Juli 2019 | 2,4700 | 2,5900 | 2,4300 | 2,5900 | 2,5900 | 6.027.700 |
26. Juli 2019 | 2,4900 | 2,5300 | 2,4400 | 2,4700 | 2,4700 | 5.092.000 |
25. Juli 2019 | 2,5300 | 2,5500 | 2,4500 | 2,4900 | 2,4900 | 9.100.200 |
24. Juli 2019 | 2,5000 | 2,5400 | 2,4400 | 2,5200 | 2,5200 | 7.323.000 |
23. Juli 2019 | 2,4900 | 2,5400 | 2,4100 | 2,4200 | 2,4200 | 9.521.000 |
22. Juli 2019 | 2,5400 | 2,5600 | 2,4900 | 2,4900 | 2,4900 | 7.276.700 |
19. Juli 2019 | 2,5100 | 2,5800 | 2,4600 | 2,5600 | 2,5600 | 9.488.400 |
18. Juli 2019 | 2,4300 | 2,6100 | 2,3900 | 2,5800 | 2,5800 | 12.429.700 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...