Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 1,7500 | 1,7700 | 1,7050 | 1,7550 | 1,7550 | 868.117 |
25. Apr. 2024 | 1,6800 | 1,7850 | 1,6500 | 1,7500 | 1,7500 | 1.025.700 |
24. Apr. 2024 | 1,6400 | 1,7000 | 1,6400 | 1,6800 | 1,6800 | 1.201.900 |
23. Apr. 2024 | 1,6300 | 1,6700 | 1,6300 | 1,6700 | 1,6700 | 591.900 |
22. Apr. 2024 | 1,6500 | 1,6800 | 1,6200 | 1,6300 | 1,6300 | 598.300 |
19. Apr. 2024 | 1,6500 | 1,7350 | 1,6500 | 1,7300 | 1,7300 | 714.900 |
18. Apr. 2024 | 1,6700 | 1,6900 | 1,6400 | 1,6500 | 1,6500 | 383.000 |
17. Apr. 2024 | 1,7300 | 1,7600 | 1,6400 | 1,6600 | 1,6600 | 1.102.000 |
16. Apr. 2024 | 1,6600 | 1,7300 | 1,6350 | 1,7200 | 1,7200 | 1.368.200 |
15. Apr. 2024 | 1,6600 | 1,6900 | 1,6200 | 1,6900 | 1,6900 | 1.151.300 |
12. Apr. 2024 | 1,6900 | 1,7900 | 1,6300 | 1,6300 | 1,6300 | 2.038.600 |
11. Apr. 2024 | 1,6200 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | 1.166.100 |
10. Apr. 2024 | 1,6000 | 1,6500 | 1,5750 | 1,6200 | 1,6200 | 1.497.100 |
09. Apr. 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 2.844.200 |
08. Apr. 2024 | 1,6500 | 1,6500 | 1,5600 | 1,6300 | 1,6300 | 7.184.400 |
05. Apr. 2024 | 1,9300 | 1,9600 | 1,8200 | 1,8500 | 1,8500 | 1.775.900 |
04. Apr. 2024 | 1,9900 | 2,0300 | 1,8950 | 1,9100 | 1,9100 | 618.500 |
03. Apr. 2024 | 1,9000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 1.137.700 |
02. Apr. 2024 | 1,8200 | 1,9450 | 1,8200 | 1,9000 | 1,9000 | 1.218.000 |
01. Apr. 2024 | 1,8400 | 1,9100 | 1,7800 | 1,8400 | 1,8400 | 930.800 |
28. März 2024 | 1,7500 | 1,8350 | 1,7100 | 1,7800 | 1,7800 | 1.324.400 |
27. März 2024 | 1,7500 | 1,7800 | 1,6800 | 1,7100 | 1,7100 | 1.627.400 |
26. März 2024 | 1,7700 | 1,8600 | 1,7000 | 1,7100 | 1,7100 | 2.009.100 |
25. März 2024 | 1,7600 | 1,8100 | 1,6900 | 1,7200 | 1,7200 | 1.492.800 |
22. März 2024 | 1,8800 | 1,9000 | 1,7500 | 1,7500 | 1,7500 | 1.437.400 |
21. März 2024 | 2,0000 | 2,0100 | 1,8900 | 1,8900 | 1,8900 | 511.900 |
20. März 2024 | 1,8400 | 1,9800 | 1,8400 | 1,9500 | 1,9500 | 810.100 |
19. März 2024 | 1,9500 | 1,9600 | 1,8500 | 1,8700 | 1,8700 | 431.100 |
18. März 2024 | 2,0500 | 2,0500 | 1,9500 | 1,9800 | 1,9800 | 374.500 |
15. März 2024 | 2,0300 | 2,0400 | 1,9700 | 2,0200 | 2,0200 | 673.600 |
14. März 2024 | 2,1500 | 2,1500 | 2,0000 | 2,0300 | 2,0300 | 447.500 |
13. März 2024 | 2,0600 | 2,2000 | 2,0600 | 2,1700 | 2,1700 | 428.400 |
12. März 2024 | 2,0900 | 2,1050 | 2,0400 | 2,0800 | 2,0800 | 285.800 |
11. März 2024 | 2,1400 | 2,1600 | 2,0900 | 2,1300 | 2,1300 | 487.800 |
08. März 2024 | 2,0900 | 2,1500 | 2,0500 | 2,1100 | 2,1100 | 442.300 |
07. März 2024 | 2,0200 | 2,0700 | 1,9850 | 2,0500 | 2,0500 | 425.200 |
06. März 2024 | 1,9600 | 2,0350 | 1,9450 | 2,0000 | 2,0000 | 504.900 |
05. März 2024 | 2,0400 | 2,0800 | 1,9300 | 1,9500 | 1,9500 | 669.400 |
04. März 2024 | 1,8600 | 1,9700 | 1,8300 | 1,9700 | 1,9700 | 1.312.800 |
01. März 2024 | 1,7400 | 1,8500 | 1,7000 | 1,8200 | 1,8200 | 1.675.400 |
29. Feb. 2024 | 1,7300 | 1,7300 | 1,6950 | 1,7100 | 1,7100 | 399.300 |
28. Feb. 2024 | 1,7200 | 1,7250 | 1,6800 | 1,6800 | 1,6800 | 228.100 |
27. Feb. 2024 | 1,6900 | 1,7400 | 1,6850 | 1,7400 | 1,7400 | 241.100 |
26. Feb. 2024 | 1,7600 | 1,7600 | 1,6900 | 1,6900 | 1,6900 | 508.100 |
23. Feb. 2024 | 1,7100 | 1,7800 | 1,6800 | 1,7600 | 1,7600 | 881.900 |
22. Feb. 2024 | 1,7200 | 1,7650 | 1,7000 | 1,7000 | 1,7000 | 303.100 |
21. Feb. 2024 | 1,8000 | 1,8000 | 1,7200 | 1,7500 | 1,7500 | 300.300 |
20. Feb. 2024 | 1,8000 | 1,8000 | 1,7200 | 1,7600 | 1,7600 | 321.300 |
16. Feb. 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7900 | 1,7900 | 271.600 |
15. Feb. 2024 | 1,7900 | 1,8400 | 1,7700 | 1,7900 | 1,7900 | 507.800 |
14. Feb. 2024 | 1,7000 | 1,7700 | 1,7000 | 1,7600 | 1,7600 | 373.300 |
13. Feb. 2024 | 1,7800 | 1,7800 | 1,6800 | 1,6900 | 1,6900 | 938.400 |
12. Feb. 2024 | 1,8300 | 1,8400 | 1,7600 | 1,7700 | 1,7700 | 1.055.600 |
09. Feb. 2024 | 1,8700 | 1,8700 | 1,8000 | 1,8200 | 1,8200 | 577.500 |
08. Feb. 2024 | 1,9000 | 1,9700 | 1,8200 | 1,8400 | 1,8400 | 1.721.800 |
07. Feb. 2024 | 2,0400 | 2,0400 | 1,9350 | 1,9400 | 1,9400 | 592.000 |
06. Feb. 2024 | 2,0600 | 2,0700 | 1,9900 | 1,9900 | 1,9900 | 223.600 |
05. Feb. 2024 | 2,0700 | 2,0900 | 2,0500 | 2,0700 | 2,0700 | 168.500 |
02. Feb. 2024 | 2,1700 | 2,1700 | 2,0700 | 2,1200 | 2,1200 | 274.500 |
01. Feb. 2024 | 2,1800 | 2,2400 | 2,1400 | 2,2000 | 2,2000 | 244.600 |
31. Jan. 2024 | 2,3200 | 2,3300 | 2,1500 | 2,1700 | 2,1700 | 743.000 |
30. Jan. 2024 | 2,3500 | 2,3500 | 2,2400 | 2,3300 | 2,3300 | 520.200 |
29. Jan. 2024 | 2,1800 | 2,3950 | 2,1200 | 2,3200 | 2,3200 | 1.437.200 |
26. Jan. 2024 | 2,1400 | 2,1700 | 2,1100 | 2,1400 | 2,1400 | 278.200 |
25. Jan. 2024 | 2,0900 | 2,1800 | 2,0700 | 2,1600 | 2,1600 | 467.800 |
24. Jan. 2024 | 2,1000 | 2,1500 | 2,0150 | 2,0600 | 2,0600 | 306.300 |
23. Jan. 2024 | 2,0800 | 2,1400 | 2,0300 | 2,0900 | 2,0900 | 241.100 |
22. Jan. 2024 | 1,9600 | 2,0800 | 1,9400 | 2,0800 | 2,0800 | 275.700 |
19. Jan. 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9700 | 1,9700 | 215.800 |
18. Jan. 2024 | 2,0000 | 2,0100 | 1,9600 | 2,0000 | 2,0000 | 157.900 |
17. Jan. 2024 | 1,9500 | 1,9900 | 1,9100 | 1,9900 | 1,9900 | 326.700 |
16. Jan. 2024 | 2,0300 | 2,0400 | 1,9600 | 1,9700 | 1,9700 | 249.600 |
15. Jan. 2024 | 2,0300 | 2,0800 | 2,0000 | 2,0400 | 2,0400 | 197.200 |
12. Jan. 2024 | 2,0200 | 2,1300 | 2,0200 | 2,0800 | 2,0800 | 222.100 |
11. Jan. 2024 | 2,0000 | 2,0200 | 1,9100 | 1,9500 | 1,9500 | 237.800 |
10. Jan. 2024 | 1,9900 | 2,0100 | 1,9500 | 2,0000 | 2,0000 | 172.300 |
09. Jan. 2024 | 2,0700 | 2,0800 | 1,9900 | 1,9900 | 1,9900 | 317.600 |
08. Jan. 2024 | 2,0900 | 2,1000 | 2,0300 | 2,0600 | 2,0600 | 235.100 |
05. Jan. 2024 | 2,1200 | 2,1900 | 2,0900 | 2,1100 | 2,1100 | 179.200 |
04. Jan. 2024 | 2,1200 | 2,1550 | 2,0950 | 2,1400 | 2,1400 | 151.900 |
03. Jan. 2024 | 2,2000 | 2,2000 | 2,1300 | 2,1500 | 2,1500 | 233.600 |
02. Jan. 2024 | 2,3400 | 2,4000 | 2,2200 | 2,2600 | 2,2600 | 399.100 |
29. Dez. 2023 | 2,3400 | 2,3700 | 2,2700 | 2,3300 | 2,3300 | 200.400 |
28. Dez. 2023 | 2,4400 | 2,4500 | 2,3500 | 2,3600 | 2,3600 | 197.200 |
27. Dez. 2023 | 2,4200 | 2,4700 | 2,4000 | 2,4400 | 2,4400 | 230.800 |
22. Dez. 2023 | 2,3800 | 2,4800 | 2,3700 | 2,3900 | 2,3900 | 400.400 |
21. Dez. 2023 | 2,3000 | 2,3450 | 2,2400 | 2,3400 | 2,3400 | 341.000 |
20. Dez. 2023 | 2,3400 | 2,3500 | 2,2600 | 2,2700 | 2,2700 | 280.500 |
19. Dez. 2023 | 2,2200 | 2,3500 | 2,2100 | 2,3400 | 2,3400 | 428.300 |
18. Dez. 2023 | 2,2700 | 2,2900 | 2,2100 | 2,2400 | 2,2400 | 298.800 |
15. Dez. 2023 | 2,2900 | 2,3100 | 2,2000 | 2,2500 | 2,2500 | 1.051.200 |
14. Dez. 2023 | 2,1500 | 2,3100 | 2,1500 | 2,3000 | 2,3000 | 755.200 |
13. Dez. 2023 | 1,9200 | 2,1200 | 1,9100 | 2,1200 | 2,1200 | 472.700 |
12. Dez. 2023 | 2,0000 | 2,0000 | 1,9100 | 1,9300 | 1,9300 | 231.200 |
11. Dez. 2023 | 2,0600 | 2,0600 | 1,9600 | 2,0100 | 2,0100 | 411.100 |
08. Dez. 2023 | 2,0800 | 2,1300 | 2,0400 | 2,0900 | 2,0900 | 260.700 |
07. Dez. 2023 | 2,1700 | 2,1700 | 2,1000 | 2,1300 | 2,1300 | 355.000 |
06. Dez. 2023 | 2,1800 | 2,2400 | 2,1700 | 2,1800 | 2,1800 | 394.200 |
05. Dez. 2023 | 2,2200 | 2,2400 | 2,1500 | 2,1900 | 2,1900 | 460.800 |
04. Dez. 2023 | 2,2600 | 2,2600 | 2,1850 | 2,2500 | 2,2500 | 516.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...