Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 3,6900 | 3,7000 | 3,5700 | 3,5900 | 3,5900 | 4.798.545 |
02. Mai 2024 | 3,5900 | 3,7200 | 3,5800 | 3,6600 | 3,6600 | 5.991.900 |
01. Mai 2024 | 3,6000 | 3,7300 | 3,5400 | 3,6200 | 3,6200 | 7.622.500 |
30. Apr. 2024 | 3,6400 | 3,7400 | 3,5500 | 3,5600 | 3,5600 | 6.639.100 |
29. Apr. 2024 | 3,7800 | 3,8600 | 3,7100 | 3,8000 | 3,8000 | 6.538.300 |
26. Apr. 2024 | 3,7500 | 3,8000 | 3,7000 | 3,7800 | 3,7800 | 4.564.100 |
25. Apr. 2024 | 3,6000 | 3,8000 | 3,5900 | 3,7100 | 3,7100 | 10.673.400 |
24. Apr. 2024 | 3,6700 | 3,7100 | 3,6000 | 3,6000 | 3,6000 | 6.971.000 |
23. Apr. 2024 | 3,4800 | 3,7800 | 3,4600 | 3,7100 | 3,7100 | 14.980.500 |
22. Apr. 2024 | 3,5400 | 3,6400 | 3,4400 | 3,4900 | 3,4900 | 12.429.400 |
19. Apr. 2024 | 3,6400 | 3,7500 | 3,6200 | 3,6600 | 3,6600 | 7.980.500 |
18. Apr. 2024 | 3,7500 | 3,7800 | 3,6100 | 3,6400 | 3,6400 | 9.809.000 |
17. Apr. 2024 | 3,6000 | 3,7300 | 3,5800 | 3,6600 | 3,6600 | 14.345.000 |
16. Apr. 2024 | 3,5000 | 3,6100 | 3,4800 | 3,5400 | 3,5400 | 13.009.500 |
15. Apr. 2024 | 3,6500 | 3,6600 | 3,5200 | 3,5700 | 3,5700 | 17.176.400 |
12. Apr. 2024 | 3,8300 | 3,9200 | 3,5800 | 3,6100 | 3,6100 | 24.671.200 |
11. Apr. 2024 | 3,6700 | 3,8400 | 3,6500 | 3,7600 | 3,7600 | 14.698.900 |
10. Apr. 2024 | 3,5400 | 3,6600 | 3,5000 | 3,6200 | 3,6200 | 11.369.800 |
09. Apr. 2024 | 3,6300 | 3,7700 | 3,5900 | 3,6600 | 3,6600 | 11.392.400 |
08. Apr. 2024 | 3,7700 | 3,8100 | 3,5600 | 3,6000 | 3,6000 | 12.425.100 |
05. Apr. 2024 | 3,5800 | 3,8000 | 3,5300 | 3,7200 | 3,7200 | 16.008.600 |
04. Apr. 2024 | 3,5900 | 3,7000 | 3,5700 | 3,6000 | 3,6000 | 8.750.400 |
03. Apr. 2024 | 3,6100 | 3,7100 | 3,5900 | 3,6500 | 3,6500 | 9.230.400 |
02. Apr. 2024 | 3,6600 | 3,7100 | 3,5500 | 3,6200 | 3,6200 | 16.916.800 |
01. Apr. 2024 | 3,5200 | 3,6600 | 3,4700 | 3,6500 | 3,6500 | 12.759.600 |
28. März 2024 | 3,2400 | 3,3900 | 3,2100 | 3,3300 | 3,3300 | 9.676.600 |
27. März 2024 | 3,1000 | 3,1900 | 3,1000 | 3,1900 | 3,1900 | 6.647.800 |
26. März 2024 | 3,1200 | 3,1800 | 3,0600 | 3,0900 | 3,0900 | 5.445.900 |
25. März 2024 | 3,0100 | 3,1300 | 3,0100 | 3,0900 | 3,0900 | 5.303.800 |
22. März 2024 | 2,9800 | 3,0400 | 2,9400 | 2,9800 | 2,9800 | 6.294.100 |
21. März 2024 | 3,1200 | 3,1900 | 2,9900 | 3,0100 | 3,0100 | 7.473.800 |
20. März 2024 | 2,9200 | 3,1400 | 2,9000 | 3,0800 | 3,0800 | 7.301.200 |
19. März 2024 | 2,9800 | 3,0200 | 2,9200 | 2,9500 | 2,9500 | 5.826.500 |
18. März 2024 | 3,0700 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 7.379.400 |
15. März 2024 | 3,0800 | 3,1500 | 3,0400 | 3,0800 | 3,0800 | 9.637.000 |
14. März 2024 | 3,0300 | 3,1300 | 3,0300 | 3,0700 | 3,0700 | 5.662.600 |
13. März 2024 | 3,1300 | 3,1900 | 3,0900 | 3,1300 | 3,1300 | 7.260.600 |
12. März 2024 | 3,1100 | 3,1400 | 3,0200 | 3,0900 | 3,0900 | 10.187.200 |
11. März 2024 | 3,1200 | 3,2200 | 3,0700 | 3,2000 | 3,2000 | 12.962.800 |
08. März 2024 | 3,1400 | 3,2000 | 3,0500 | 3,1400 | 3,1400 | 11.308.300 |
07. März 2024 | 3,0500 | 3,0900 | 2,9900 | 3,0800 | 3,0800 | 8.099.300 |
06. März 2024 | 2,9000 | 3,0700 | 2,8500 | 3,0000 | 3,0000 | 12.071.600 |
05. März 2024 | 2,8800 | 2,9800 | 2,8300 | 2,8300 | 2,8300 | 12.903.300 |
04. März 2024 | 2,8000 | 2,8700 | 2,7500 | 2,8400 | 2,8400 | 9.837.400 |
01. März 2024 | 2,6300 | 2,7500 | 2,5700 | 2,7400 | 2,7400 | 10.995.000 |
29. Feb. 2024 | 2,6600 | 2,6700 | 2,5600 | 2,6000 | 2,6000 | 5.176.500 |
28. Feb. 2024 | 2,7100 | 2,7100 | 2,5300 | 2,5700 | 2,5700 | 7.459.000 |
27. Feb. 2024 | 2,7300 | 2,8200 | 2,7000 | 2,7100 | 2,7100 | 8.119.100 |
26. Feb. 2024 | 2,5900 | 2,7200 | 2,5600 | 2,7100 | 2,7100 | 5.790.800 |
23. Feb. 2024 | 2,5800 | 2,6500 | 2,5200 | 2,6300 | 2,6300 | 7.658.300 |
22. Feb. 2024 | 2,5500 | 2,6200 | 2,5100 | 2,5800 | 2,5800 | 7.539.100 |
21. Feb. 2024 | 2,5500 | 2,5600 | 2,4800 | 2,5500 | 2,5500 | 6.291.700 |
20. Feb. 2024 | 2,6000 | 2,6700 | 2,5100 | 2,5700 | 2,5700 | 7.270.900 |
16. Feb. 2024 | 2,4900 | 2,6500 | 2,3800 | 2,5700 | 2,5700 | 12.662.600 |
15. Feb. 2024 | 2,4700 | 2,5700 | 2,4700 | 2,5300 | 2,5300 | 8.651.400 |
14. Feb. 2024 | 2,3800 | 2,4700 | 2,3500 | 2,4200 | 2,4200 | 7.405.700 |
13. Feb. 2024 | 2,4600 | 2,5000 | 2,3200 | 2,3400 | 2,3400 | 10.109.000 |
12. Feb. 2024 | 2,4600 | 2,5600 | 2,4500 | 2,5500 | 2,5500 | 5.146.500 |
09. Feb. 2024 | 2,4700 | 2,4900 | 2,4100 | 2,4500 | 2,4500 | 6.446.800 |
08. Feb. 2024 | 2,4500 | 2,5100 | 2,4300 | 2,4600 | 2,4600 | 7.177.800 |
07. Feb. 2024 | 2,4900 | 2,5200 | 2,4600 | 2,4700 | 2,4700 | 5.659.800 |
06. Feb. 2024 | 2,4500 | 2,5000 | 2,4100 | 2,4900 | 2,4900 | 6.254.500 |
05. Feb. 2024 | 2,4200 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 7.080.900 |
02. Feb. 2024 | 2,4800 | 2,5100 | 2,4300 | 2,4700 | 2,4700 | 8.349.700 |
01. Feb. 2024 | 2,4200 | 2,5800 | 2,4200 | 2,5800 | 2,5800 | 8.376.400 |
31. Jan. 2024 | 2,4400 | 2,4800 | 2,3800 | 2,3800 | 2,3800 | 10.152.800 |
30. Jan. 2024 | 2,4900 | 2,5200 | 2,3800 | 2,4100 | 2,4100 | 7.603.400 |
29. Jan. 2024 | 2,4700 | 2,4700 | 2,3800 | 2,4600 | 2,4600 | 6.276.900 |
26. Jan. 2024 | 2,5300 | 2,5400 | 2,4200 | 2,4200 | 2,4200 | 5.719.800 |
25. Jan. 2024 | 2,5500 | 2,5800 | 2,4900 | 2,5100 | 2,5100 | 7.511.600 |
24. Jan. 2024 | 2,6700 | 2,6700 | 2,4700 | 2,5000 | 2,5000 | 8.095.400 |
23. Jan. 2024 | 2,3500 | 2,6600 | 2,3400 | 2,6400 | 2,6400 | 12.247.500 |
22. Jan. 2024 | 2,3100 | 2,3600 | 2,2800 | 2,3000 | 2,3000 | 5.402.700 |
19. Jan. 2024 | 2,3600 | 2,3700 | 2,2300 | 2,3200 | 2,3200 | 9.422.800 |
18. Jan. 2024 | 2,5000 | 2,5200 | 2,3200 | 2,3400 | 2,3400 | 13.030.000 |
17. Jan. 2024 | 2,4600 | 2,5200 | 2,4200 | 2,4700 | 2,4700 | 8.729.200 |
16. Jan. 2024 | 2,5400 | 2,6400 | 2,4900 | 2,5000 | 2,5000 | 6.562.000 |
12. Jan. 2024 | 2,4500 | 2,7000 | 2,4500 | 2,6100 | 2,6100 | 11.142.700 |
11. Jan. 2024 | 2,4000 | 2,4400 | 2,3000 | 2,3600 | 2,3600 | 9.609.000 |
10. Jan. 2024 | 2,3500 | 2,4000 | 2,3500 | 2,3900 | 2,3900 | 4.858.200 |
09. Jan. 2024 | 2,4000 | 2,4200 | 2,3500 | 2,3600 | 2,3600 | 5.948.700 |
08. Jan. 2024 | 2,3300 | 2,4100 | 2,3100 | 2,3700 | 2,3700 | 3.548.200 |
05. Jan. 2024 | 2,4200 | 2,4500 | 2,3600 | 2,3600 | 2,3600 | 5.139.300 |
04. Jan. 2024 | 2,3800 | 2,4400 | 2,3500 | 2,4000 | 2,4000 | 4.706.800 |
03. Jan. 2024 | 2,4000 | 2,4200 | 2,3400 | 2,3900 | 2,3900 | 6.940.000 |
02. Jan. 2024 | 2,5100 | 2,5400 | 2,4400 | 2,4400 | 2,4400 | 6.766.000 |
29. Dez. 2023 | 2,5200 | 2,5700 | 2,4900 | 2,5300 | 2,5300 | 4.611.300 |
28. Dez. 2023 | 2,6000 | 2,6100 | 2,5400 | 2,5500 | 2,5500 | 7.997.500 |
27. Dez. 2023 | 2,6500 | 2,6700 | 2,6200 | 2,6400 | 2,6400 | 4.959.100 |
26. Dez. 2023 | 2,6800 | 2,6900 | 2,6200 | 2,6300 | 2,6300 | 2.677.300 |
22. Dez. 2023 | 2,7100 | 2,7700 | 2,6400 | 2,6400 | 2,6400 | 8.823.800 |
21. Dez. 2023 | 2,6700 | 2,7000 | 2,6200 | 2,6500 | 2,6500 | 8.261.500 |
20. Dez. 2023 | 2,6700 | 2,7000 | 2,6000 | 2,6100 | 2,6100 | 8.883.900 |
19. Dez. 2023 | 2,5800 | 2,7000 | 2,5500 | 2,6800 | 2,6800 | 11.666.800 |
18. Dez. 2023 | 2,4700 | 2,5700 | 2,4700 | 2,5500 | 2,5500 | 5.397.000 |
15. Dez. 2023 | 2,4600 | 2,5100 | 2,4300 | 2,4400 | 2,4400 | 8.196.600 |
14. Dez. 2023 | 2,4500 | 2,5400 | 2,4300 | 2,4400 | 2,4400 | 9.405.400 |
13. Dez. 2023 | 2,1300 | 2,3800 | 2,1100 | 2,3800 | 2,3800 | 6.418.800 |
12. Dez. 2023 | 2,2200 | 2,2300 | 2,1100 | 2,1200 | 2,1200 | 5.364.700 |
11. Dez. 2023 | 2,2100 | 2,2300 | 2,1500 | 2,2100 | 2,2100 | 6.643.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...