Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 2,9600 | 3,0200 | 2,9399 | 3,0100 | 3,0100 | 219.646 |
08. Mai 2024 | 2,9200 | 3,0400 | 2,8000 | 2,9900 | 2,9900 | 184.300 |
07. Mai 2024 | 3,0200 | 3,0800 | 2,9000 | 2,9200 | 2,9200 | 543.500 |
06. Mai 2024 | 2,9100 | 3,0400 | 2,9100 | 3,0000 | 3,0000 | 515.500 |
03. Mai 2024 | 2,7800 | 2,8900 | 2,7300 | 2,8200 | 2,8200 | 315.700 |
02. Mai 2024 | 2,7300 | 2,7400 | 2,6000 | 2,6900 | 2,6900 | 168.600 |
01. Mai 2024 | 2,6600 | 2,6600 | 2,5700 | 2,6000 | 2,6000 | 212.200 |
30. Apr. 2024 | 2,6900 | 2,7600 | 2,6200 | 2,6900 | 2,6900 | 254.400 |
29. Apr. 2024 | 2,7800 | 2,8000 | 2,5600 | 2,6700 | 2,6700 | 612.500 |
26. Apr. 2024 | 2,6100 | 2,7000 | 2,6100 | 2,6500 | 2,6500 | 886.000 |
25. Apr. 2024 | 2,6600 | 2,6600 | 2,5500 | 2,6000 | 2,6000 | 246.900 |
24. Apr. 2024 | 2,7800 | 3,0300 | 2,4000 | 2,5900 | 2,5900 | 1.404.600 |
23. Apr. 2024 | 2,3500 | 2,5800 | 2,3300 | 2,5100 | 2,5100 | 78.000 |
22. Apr. 2024 | 2,2000 | 2,4600 | 2,2000 | 2,3200 | 2,3200 | 170.700 |
19. Apr. 2024 | 2,2000 | 2,3200 | 2,2000 | 2,2500 | 2,2500 | 89.800 |
18. Apr. 2024 | 2,2500 | 2,3300 | 2,1500 | 2,2000 | 2,2000 | 270.200 |
17. Apr. 2024 | 2,2600 | 2,4000 | 2,1100 | 2,2600 | 2,2600 | 197.400 |
16. Apr. 2024 | 2,3100 | 2,3800 | 2,2600 | 2,2600 | 2,2600 | 84.500 |
15. Apr. 2024 | 2,4700 | 2,4700 | 2,2300 | 2,3100 | 2,3100 | 219.600 |
12. Apr. 2024 | 2,5200 | 2,6000 | 2,4300 | 2,4900 | 2,4900 | 112.800 |
11. Apr. 2024 | 2,5700 | 2,6900 | 2,4700 | 2,5300 | 2,5300 | 175.600 |
10. Apr. 2024 | 2,7100 | 2,7200 | 2,5100 | 2,5300 | 2,5300 | 98.400 |
09. Apr. 2024 | 2,8100 | 2,9000 | 2,6700 | 2,6700 | 2,6700 | 164.700 |
08. Apr. 2024 | 2,8500 | 3,0500 | 2,7200 | 2,7800 | 2,7800 | 400.200 |
05. Apr. 2024 | 2,7800 | 2,8500 | 2,7000 | 2,8000 | 2,8000 | 169.900 |
04. Apr. 2024 | 2,5500 | 2,7800 | 2,5100 | 2,7600 | 2,7600 | 278.900 |
03. Apr. 2024 | 2,5700 | 2,5700 | 2,4700 | 2,5200 | 2,5200 | 129.800 |
02. Apr. 2024 | 2,4200 | 2,5500 | 2,4200 | 2,5400 | 2,5400 | 183.300 |
01. Apr. 2024 | 2,3200 | 2,4500 | 2,3200 | 2,4500 | 2,4500 | 105.400 |
28. März 2024 | 2,4000 | 2,4700 | 2,3000 | 2,3300 | 2,3300 | 112.400 |
27. März 2024 | 2,3900 | 2,4300 | 2,3500 | 2,3900 | 2,3900 | 89.200 |
26. März 2024 | 2,5200 | 2,5700 | 2,3600 | 2,3900 | 2,3900 | 149.500 |
25. März 2024 | 2,4700 | 2,5400 | 2,4500 | 2,5000 | 2,5000 | 58.600 |
22. März 2024 | 2,4800 | 2,5700 | 2,4200 | 2,4700 | 2,4700 | 75.000 |
21. März 2024 | 2,4600 | 2,5300 | 2,3900 | 2,5100 | 2,5100 | 96.700 |
20. März 2024 | 2,4500 | 2,4800 | 2,3900 | 2,4400 | 2,4400 | 76.000 |
19. März 2024 | 2,3700 | 2,4800 | 2,3600 | 2,4200 | 2,4200 | 98.200 |
18. März 2024 | 2,3500 | 2,4400 | 2,3500 | 2,4200 | 2,4200 | 65.800 |
15. März 2024 | 2,5000 | 2,5500 | 2,3500 | 2,3900 | 2,3900 | 222.500 |
14. März 2024 | 2,5800 | 2,5800 | 2,4300 | 2,5200 | 2,5200 | 106.500 |
13. März 2024 | 2,5000 | 2,7000 | 2,5000 | 2,6100 | 2,6100 | 147.100 |
12. März 2024 | 2,5500 | 2,6400 | 2,5000 | 2,5500 | 2,5500 | 58.900 |
11. März 2024 | 2,6800 | 2,7000 | 2,5300 | 2,5500 | 2,5500 | 115.600 |
08. März 2024 | 2,9200 | 2,9200 | 2,7000 | 2,7500 | 2,7500 | 387.600 |
07. März 2024 | 2,7000 | 2,9500 | 2,6700 | 2,8900 | 2,8900 | 517.800 |
06. März 2024 | 2,5900 | 2,7500 | 2,4700 | 2,7300 | 2,7300 | 572.500 |
05. März 2024 | 2,5000 | 2,6900 | 2,5000 | 2,6100 | 2,6100 | 528.100 |
04. März 2024 | 2,2700 | 2,4900 | 2,2500 | 2,3500 | 2,3500 | 136.300 |
01. März 2024 | 2,3900 | 2,3900 | 2,2800 | 2,3000 | 2,3000 | 50.500 |
29. Feb. 2024 | 2,2800 | 2,4000 | 2,2800 | 2,3400 | 2,3400 | 75.400 |
28. Feb. 2024 | 2,4000 | 2,4500 | 2,2500 | 2,2800 | 2,2800 | 50.000 |
27. Feb. 2024 | 2,2600 | 2,3900 | 2,2400 | 2,3300 | 2,3300 | 136.700 |
26. Feb. 2024 | 2,2600 | 2,2900 | 2,1800 | 2,2600 | 2,2600 | 100.500 |
23. Feb. 2024 | 2,2300 | 2,2900 | 2,1900 | 2,2400 | 2,2400 | 31.600 |
22. Feb. 2024 | 2,2700 | 2,3700 | 2,2400 | 2,2800 | 2,2800 | 107.500 |
21. Feb. 2024 | 2,1700 | 2,3000 | 2,1700 | 2,2300 | 2,2300 | 132.100 |
20. Feb. 2024 | 2,2300 | 2,3400 | 2,2100 | 2,2300 | 2,2300 | 182.000 |
16. Feb. 2024 | 2,2200 | 2,3300 | 2,2200 | 2,3000 | 2,3000 | 101.500 |
15. Feb. 2024 | 2,2300 | 2,3100 | 2,2100 | 2,3000 | 2,3000 | 39.700 |
14. Feb. 2024 | 2,2400 | 2,2900 | 2,2100 | 2,2900 | 2,2900 | 58.500 |
13. Feb. 2024 | 2,2600 | 2,3800 | 2,2100 | 2,2500 | 2,2500 | 60.100 |
12. Feb. 2024 | 2,3400 | 2,3500 | 2,2600 | 2,3100 | 2,3100 | 68.500 |
09. Feb. 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3400 | 2,3400 | 36.400 |
08. Feb. 2024 | 2,4000 | 2,4000 | 2,3100 | 2,3500 | 2,3500 | 46.300 |
07. Feb. 2024 | 2,3200 | 2,4300 | 2,2500 | 2,3800 | 2,3800 | 107.800 |
06. Feb. 2024 | 2,2000 | 2,2900 | 2,1700 | 2,2800 | 2,2800 | 91.200 |
05. Feb. 2024 | 2,1400 | 2,1700 | 2,1400 | 2,1600 | 2,1600 | 78.600 |
02. Feb. 2024 | 2,2100 | 2,2100 | 2,0800 | 2,1100 | 2,1100 | 114.000 |
01. Feb. 2024 | 2,1700 | 2,2100 | 2,1000 | 2,2000 | 2,2000 | 51.000 |
31. Jan. 2024 | 2,1300 | 2,2700 | 2,1300 | 2,1700 | 2,1700 | 149.400 |
30. Jan. 2024 | 2,1300 | 2,3000 | 2,1200 | 2,1400 | 2,1400 | 92.800 |
29. Jan. 2024 | 2,1600 | 2,1900 | 2,1000 | 2,1400 | 2,1400 | 63.200 |
26. Jan. 2024 | 2,1200 | 2,2000 | 2,1200 | 2,1400 | 2,1400 | 79.800 |
25. Jan. 2024 | 2,1300 | 2,2300 | 2,1000 | 2,1400 | 2,1400 | 138.400 |
24. Jan. 2024 | 2,3000 | 2,3200 | 2,1100 | 2,1300 | 2,1300 | 83.400 |
23. Jan. 2024 | 2,3900 | 2,3900 | 2,2400 | 2,2500 | 2,2500 | 56.900 |
22. Jan. 2024 | 2,3000 | 2,4000 | 2,2700 | 2,3200 | 2,3200 | 98.800 |
19. Jan. 2024 | 2,3000 | 2,4000 | 2,2200 | 2,2600 | 2,2600 | 143.200 |
18. Jan. 2024 | 2,3700 | 2,4100 | 2,2400 | 2,2700 | 2,2700 | 190.300 |
17. Jan. 2024 | 2,4300 | 2,4600 | 2,3600 | 2,4100 | 2,4100 | 104.200 |
16. Jan. 2024 | 2,6000 | 2,6000 | 2,3200 | 2,4400 | 2,4400 | 167.900 |
12. Jan. 2024 | 2,5800 | 2,6200 | 2,4500 | 2,5800 | 2,5800 | 87.000 |
11. Jan. 2024 | 2,6700 | 2,6700 | 2,5100 | 2,5600 | 2,5600 | 163.000 |
10. Jan. 2024 | 2,5200 | 2,7300 | 2,4900 | 2,6700 | 2,6700 | 266.200 |
09. Jan. 2024 | 2,4100 | 2,5100 | 2,4100 | 2,4400 | 2,4400 | 260.800 |
08. Jan. 2024 | 2,3700 | 2,5200 | 2,2800 | 2,4100 | 2,4100 | 167.200 |
05. Jan. 2024 | 2,4300 | 2,4400 | 2,3100 | 2,4000 | 2,4000 | 109.600 |
04. Jan. 2024 | 2,3000 | 2,4200 | 2,2800 | 2,4100 | 2,4100 | 161.700 |
03. Jan. 2024 | 2,3900 | 2,3900 | 2,2700 | 2,3100 | 2,3100 | 52.700 |
02. Jan. 2024 | 2,4500 | 2,4500 | 2,3200 | 2,3500 | 2,3500 | 62.200 |
29. Dez. 2023 | 2,4400 | 2,4600 | 2,3500 | 2,4000 | 2,4000 | 56.400 |
28. Dez. 2023 | 2,3800 | 2,5000 | 2,3800 | 2,4600 | 2,4600 | 127.600 |
27. Dez. 2023 | 2,3200 | 2,4600 | 2,2200 | 2,4600 | 2,4600 | 158.400 |
26. Dez. 2023 | 2,3600 | 2,3600 | 2,3100 | 2,3500 | 2,3500 | 72.800 |
22. Dez. 2023 | 2,3000 | 2,3500 | 2,2300 | 2,3300 | 2,3300 | 87.800 |
21. Dez. 2023 | 2,3300 | 2,3300 | 2,2300 | 2,2900 | 2,2900 | 142.600 |
20. Dez. 2023 | 2,4100 | 2,4800 | 2,2700 | 2,3400 | 2,3400 | 166.200 |
19. Dez. 2023 | 2,3700 | 2,4900 | 2,3400 | 2,4400 | 2,4400 | 152.400 |
18. Dez. 2023 | 2,4600 | 2,4600 | 2,2900 | 2,3500 | 2,3500 | 350.600 |
15. Dez. 2023 | 2,1400 | 2,5400 | 2,1300 | 2,4900 | 2,4900 | 1.614.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...