Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 3,0100 | 3,0900 | 2,6100 | 2,8700 | 2,8700 | 7.042.192 |
06. Mai 2024 | 2,6200 | 2,8600 | 2,6100 | 2,8400 | 2,8400 | 3.138.300 |
03. Mai 2024 | 2,6700 | 2,7400 | 2,5700 | 2,6100 | 2,6100 | 1.342.100 |
02. Mai 2024 | 2,3900 | 2,5500 | 2,3400 | 2,5500 | 2,5500 | 1.501.400 |
01. Mai 2024 | 2,3300 | 2,4900 | 2,3200 | 2,3400 | 2,3400 | 2.176.200 |
30. Apr. 2024 | 2,4600 | 2,4600 | 2,2700 | 2,3200 | 2,3200 | 2.329.000 |
29. Apr. 2024 | 2,4500 | 2,5500 | 2,4500 | 2,5000 | 2,5000 | 1.860.000 |
26. Apr. 2024 | 2,6200 | 2,6300 | 2,4500 | 2,4500 | 2,4500 | 2.311.900 |
25. Apr. 2024 | 2,6600 | 2,6600 | 2,4600 | 2,5500 | 2,5500 | 2.197.100 |
24. Apr. 2024 | 2,8200 | 2,8600 | 2,6400 | 2,6500 | 2,6500 | 2.169.300 |
23. Apr. 2024 | 2,7000 | 3,1500 | 2,7000 | 2,8000 | 2,8000 | 6.563.700 |
22. Apr. 2024 | 2,6000 | 2,7100 | 2,5800 | 2,5900 | 2,5900 | 2.089.300 |
19. Apr. 2024 | 2,7100 | 2,7400 | 2,5100 | 2,6400 | 2,6400 | 2.308.600 |
18. Apr. 2024 | 2,7500 | 2,9600 | 2,7000 | 2,7100 | 2,7100 | 1.818.100 |
17. Apr. 2024 | 2,9500 | 3,0200 | 2,7700 | 2,7700 | 2,7700 | 1.556.900 |
16. Apr. 2024 | 2,8600 | 2,9800 | 2,8600 | 2,9300 | 2,9300 | 1.650.700 |
15. Apr. 2024 | 2,8900 | 3,0800 | 2,8600 | 2,9500 | 2,9500 | 2.823.700 |
12. Apr. 2024 | 2,9300 | 3,0700 | 2,8600 | 2,9100 | 2,9100 | 2.131.100 |
11. Apr. 2024 | 2,7100 | 2,9400 | 2,6800 | 2,9400 | 2,9400 | 1.367.700 |
10. Apr. 2024 | 2,7400 | 2,8300 | 2,6700 | 2,7300 | 2,7300 | 1.589.800 |
09. Apr. 2024 | 2,7600 | 2,8300 | 2,7100 | 2,8000 | 2,8000 | 623.100 |
08. Apr. 2024 | 2,7500 | 2,8100 | 2,7000 | 2,7500 | 2,7500 | 1.028.800 |
05. Apr. 2024 | 2,5600 | 2,7500 | 2,5000 | 2,7500 | 2,7500 | 995.300 |
04. Apr. 2024 | 2,6200 | 2,6500 | 2,5300 | 2,5700 | 2,5700 | 1.190.900 |
03. Apr. 2024 | 2,5500 | 2,6300 | 2,5300 | 2,5700 | 2,5700 | 952.400 |
02. Apr. 2024 | 2,6500 | 2,6700 | 2,5200 | 2,5500 | 2,5500 | 1.292.700 |
01. Apr. 2024 | 2,8000 | 2,8200 | 2,6400 | 2,7100 | 2,7100 | 1.265.800 |
28. März 2024 | 2,7400 | 2,8100 | 2,6700 | 2,7700 | 2,7700 | 1.106.800 |
27. März 2024 | 2,8300 | 2,8300 | 2,6700 | 2,7400 | 2,7400 | 1.225.800 |
26. März 2024 | 2,9800 | 3,0800 | 2,7300 | 2,7400 | 2,7400 | 1.978.400 |
25. März 2024 | 2,9700 | 3,0800 | 2,9400 | 2,9500 | 2,9500 | 1.310.000 |
22. März 2024 | 3,0400 | 3,0800 | 2,9500 | 2,9700 | 2,9700 | 1.263.900 |
21. März 2024 | 2,9600 | 3,2000 | 2,9600 | 3,0500 | 3,0500 | 2.012.700 |
20. März 2024 | 2,9000 | 3,0500 | 2,8200 | 3,0500 | 3,0500 | 2.038.200 |
19. März 2024 | 2,9500 | 3,1000 | 2,8800 | 2,9500 | 2,9500 | 2.007.100 |
18. März 2024 | 3,0200 | 3,0800 | 2,9200 | 2,9600 | 2,9600 | 2.038.700 |
15. März 2024 | 3,0500 | 3,1500 | 2,9900 | 3,0600 | 3,0600 | 3.927.700 |
14. März 2024 | 3,1000 | 3,2100 | 2,9500 | 3,0500 | 3,0500 | 4.426.900 |
13. März 2024 | 2,8000 | 3,2200 | 2,5900 | 3,0100 | 3,0100 | 17.854.800 |
12. März 2024 | 2,4000 | 2,4800 | 2,3000 | 2,3600 | 2,3600 | 3.377.800 |
11. März 2024 | 2,7100 | 2,7800 | 2,3800 | 2,4100 | 2,4100 | 2.987.900 |
08. März 2024 | 2,6400 | 2,7200 | 2,5400 | 2,6000 | 2,6000 | 1.850.600 |
07. März 2024 | 2,5000 | 2,6200 | 2,4500 | 2,5900 | 2,5900 | 1.323.800 |
06. März 2024 | 2,5900 | 2,6200 | 2,3900 | 2,4800 | 2,4800 | 2.009.900 |
05. März 2024 | 2,5200 | 2,6000 | 2,4700 | 2,5600 | 2,5600 | 1.198.500 |
04. März 2024 | 2,6200 | 2,6600 | 2,4900 | 2,5600 | 2,5600 | 1.655.000 |
01. März 2024 | 2,6900 | 2,6900 | 2,5500 | 2,6100 | 2,6100 | 2.469.000 |
29. Feb. 2024 | 2,7900 | 2,8300 | 2,6400 | 2,6600 | 2,6600 | 1.635.000 |
28. Feb. 2024 | 2,7600 | 2,8200 | 2,6600 | 2,7000 | 2,7000 | 1.567.500 |
27. Feb. 2024 | 2,6500 | 2,7600 | 2,5800 | 2,7400 | 2,7400 | 1.960.200 |
26. Feb. 2024 | 2,6000 | 2,7200 | 2,5000 | 2,6000 | 2,6000 | 1.816.100 |
23. Feb. 2024 | 2,6400 | 2,6700 | 2,5400 | 2,6000 | 2,6000 | 1.404.200 |
22. Feb. 2024 | 2,7500 | 2,7700 | 2,6000 | 2,6200 | 2,6200 | 1.324.300 |
21. Feb. 2024 | 2,8300 | 2,8300 | 2,6400 | 2,7500 | 2,7500 | 1.584.400 |
20. Feb. 2024 | 2,8600 | 2,9600 | 2,8000 | 2,8700 | 2,8700 | 1.960.600 |
16. Feb. 2024 | 2,8900 | 2,9900 | 2,7800 | 2,8700 | 2,8700 | 1.923.300 |
15. Feb. 2024 | 2,7600 | 2,8900 | 2,7100 | 2,8800 | 2,8800 | 3.764.700 |
14. Feb. 2024 | 2,5300 | 2,7700 | 2,5300 | 2,7200 | 2,7200 | 2.405.000 |
13. Feb. 2024 | 2,5800 | 2,6000 | 2,4200 | 2,5100 | 2,5100 | 2.422.900 |
12. Feb. 2024 | 2,4400 | 2,7200 | 2,4400 | 2,6300 | 2,6300 | 3.122.100 |
09. Feb. 2024 | 2,3800 | 2,5200 | 2,3400 | 2,4300 | 2,4300 | 2.297.800 |
08. Feb. 2024 | 2,2600 | 2,3600 | 2,2100 | 2,3500 | 2,3500 | 1.195.900 |
07. Feb. 2024 | 2,3500 | 2,3500 | 2,2400 | 2,2600 | 2,2600 | 1.384.500 |
06. Feb. 2024 | 2,2300 | 2,3800 | 2,2100 | 2,3200 | 2,3200 | 1.562.700 |
05. Feb. 2024 | 2,3700 | 2,3700 | 2,1600 | 2,2300 | 2,2300 | 1.965.200 |
02. Feb. 2024 | 2,4000 | 2,4000 | 2,2900 | 2,3900 | 2,3900 | 1.641.800 |
01. Feb. 2024 | 2,4200 | 2,4300 | 2,2900 | 2,4000 | 2,4000 | 2.392.700 |
31. Jan. 2024 | 2,4500 | 2,6100 | 2,3900 | 2,4100 | 2,4100 | 1.733.500 |
30. Jan. 2024 | 2,5600 | 2,6300 | 2,4200 | 2,4900 | 2,4900 | 2.734.300 |
29. Jan. 2024 | 2,5100 | 2,6100 | 2,3400 | 2,5300 | 2,5300 | 2.809.300 |
26. Jan. 2024 | 2,7200 | 2,7400 | 2,4300 | 2,4900 | 2,4900 | 5.087.600 |
25. Jan. 2024 | 2,6200 | 2,7600 | 2,5400 | 2,6800 | 2,6800 | 5.449.600 |
24. Jan. 2024 | 2,3300 | 2,6200 | 2,2800 | 2,6200 | 2,6200 | 16.118.600 |
23. Jan. 2024 | 2,3400 | 2,4400 | 2,1900 | 2,2000 | 2,2000 | 4.080.800 |
22. Jan. 2024 | 2,1600 | 2,3700 | 2,1500 | 2,3400 | 2,3400 | 6.295.400 |
19. Jan. 2024 | 2,0700 | 2,1000 | 1,9700 | 2,0900 | 2,0900 | 2.174.400 |
18. Jan. 2024 | 2,2100 | 2,2100 | 2,0200 | 2,0900 | 2,0900 | 2.130.600 |
17. Jan. 2024 | 2,2100 | 2,2200 | 2,0600 | 2,2000 | 2,2000 | 2.948.000 |
16. Jan. 2024 | 2,1500 | 2,2800 | 2,0600 | 2,2000 | 2,2000 | 2.261.800 |
12. Jan. 2024 | 2,1700 | 2,3800 | 2,1200 | 2,1500 | 2,1500 | 2.260.300 |
11. Jan. 2024 | 2,2100 | 2,2300 | 2,0800 | 2,1500 | 2,1500 | 2.159.400 |
10. Jan. 2024 | 2,2500 | 2,3500 | 2,1700 | 2,2300 | 2,2300 | 2.869.500 |
09. Jan. 2024 | 2,0800 | 2,3200 | 2,0400 | 2,2600 | 2,2600 | 6.720.500 |
08. Jan. 2024 | 1,9600 | 2,1200 | 1,7700 | 2,0900 | 2,0900 | 13.279.400 |
05. Jan. 2024 | 1,7300 | 1,8200 | 1,6900 | 1,7700 | 1,7700 | 1.719.100 |
04. Jan. 2024 | 1,7300 | 1,8000 | 1,6800 | 1,7300 | 1,7300 | 1.719.700 |
03. Jan. 2024 | 1,8700 | 1,8700 | 1,7100 | 1,7100 | 1,7100 | 1.710.400 |
02. Jan. 2024 | 1,6800 | 1,9500 | 1,6600 | 1,8900 | 1,8900 | 3.986.200 |
29. Dez. 2023 | 1,7700 | 1,7800 | 1,6500 | 1,7000 | 1,7000 | 1.915.300 |
28. Dez. 2023 | 1,6700 | 1,7600 | 1,6400 | 1,7400 | 1,7400 | 2.241.600 |
27. Dez. 2023 | 1,7800 | 1,8000 | 1,6000 | 1,6700 | 1,6700 | 2.762.500 |
26. Dez. 2023 | 1,8000 | 1,8400 | 1,7200 | 1,7700 | 1,7700 | 1.893.300 |
22. Dez. 2023 | 1,7700 | 1,8500 | 1,7200 | 1,7900 | 1,7900 | 2.148.200 |
21. Dez. 2023 | 1,6500 | 1,7600 | 1,6500 | 1,7400 | 1,7400 | 1.384.800 |
20. Dez. 2023 | 1,7100 | 1,7900 | 1,6200 | 1,6200 | 1,6200 | 2.211.000 |
19. Dez. 2023 | 1,7900 | 1,8200 | 1,6900 | 1,7400 | 1,7400 | 2.140.200 |
18. Dez. 2023 | 1,8100 | 1,8100 | 1,7200 | 1,7400 | 1,7400 | 1.619.100 |
15. Dez. 2023 | 1,7700 | 1,8300 | 1,7200 | 1,8100 | 1,8100 | 2.962.200 |
14. Dez. 2023 | 1,7200 | 1,8400 | 1,7200 | 1,8200 | 1,8200 | 3.993.200 |
13. Dez. 2023 | 1,6900 | 1,7300 | 1,5800 | 1,6800 | 1,6800 | 3.329.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...