Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 3,9500 | 4,2700 | 3,8800 | 4,2100 | 4,2100 | 358.295 |
02. Mai 2024 | 3,9900 | 4,1200 | 3,7100 | 3,8600 | 3,8600 | 635.000 |
01. Mai 2024 | 4,2000 | 4,5300 | 3,9500 | 3,9500 | 3,9500 | 725.600 |
30. Apr. 2024 | 4,1400 | 5,0500 | 4,0500 | 4,1500 | 4,1500 | 3.528.900 |
29. Apr. 2024 | 4,1500 | 4,5250 | 4,0500 | 4,2600 | 4,2600 | 604.200 |
26. Apr. 2024 | 4,3400 | 4,7000 | 4,2100 | 4,3500 | 4,3500 | 1.138.100 |
25. Apr. 2024 | 4,3100 | 4,4800 | 3,9500 | 4,1400 | 4,1400 | 1.077.900 |
24. Apr. 2024 | 4,2400 | 4,8500 | 4,2400 | 4,4100 | 4,4100 | 1.744.600 |
23. Apr. 2024 | 4,0900 | 4,5500 | 3,9900 | 4,2400 | 4,2400 | 1.101.900 |
22. Apr. 2024 | 4,3700 | 4,6700 | 3,9700 | 4,1900 | 4,1900 | 1.796.800 |
19. Apr. 2024 | 4,1200 | 5,4600 | 4,1200 | 5,0300 | 5,0300 | 16.165.600 |
18. Apr. 2024 | 3,6300 | 4,7800 | 3,6100 | 4,0800 | 4,0800 | 3.899.300 |
17. Apr. 2024 | 4,2500 | 4,4900 | 3,7500 | 3,7900 | 3,7900 | 1.973.900 |
16. Apr. 2024 | 5,2400 | 5,9900 | 4,5650 | 4,6900 | 4,6900 | 6.714.300 |
15. Apr. 2024 | 4,9100 | 6,6500 | 4,1200 | 6,0800 | 6,0800 | 33.055.800 |
12. Apr. 2024 | 2,9600 | 5,9400 | 2,9600 | 4,9400 | 4,9400 | 56.339.200 |
11. Apr. 2024 | 2,8500 | 2,9000 | 2,7400 | 2,7400 | 2,7400 | 136.200 |
10. Apr. 2024 | 2,6000 | 3,1000 | 2,5100 | 2,9000 | 2,9000 | 329.500 |
09. Apr. 2024 | 2,7900 | 2,8600 | 2,5800 | 2,6000 | 2,6000 | 86.700 |
08. Apr. 2024 | 2,9900 | 3,0100 | 2,7200 | 2,7500 | 2,7500 | 140.800 |
05. Apr. 2024 | 2,8000 | 3,0700 | 2,5500 | 3,0300 | 3,0300 | 318.600 |
04. Apr. 2024 | 2,6300 | 2,8500 | 2,3100 | 2,7800 | 2,7800 | 293.200 |
03. Apr. 2024 | 2,8300 | 2,8300 | 2,6100 | 2,6600 | 2,6600 | 176.400 |
02. Apr. 2024 | 2,7200 | 3,2300 | 2,7200 | 2,8700 | 2,8700 | 636.000 |
01. Apr. 2024 | 2,1820 | 3,0500 | 2,0900 | 2,8200 | 2,8200 | 350.400 |
28. März 2024 | 2,1500 | 2,1800 | 2,1200 | 2,1600 | 2,1600 | 21.300 |
27. März 2024 | 2,1550 | 2,1700 | 2,0850 | 2,1300 | 2,1300 | 25.300 |
26. März 2024 | 2,1500 | 2,1990 | 2,0900 | 2,1200 | 2,1200 | 28.700 |
25. März 2024 | 2,1600 | 2,1890 | 2,0800 | 2,1800 | 2,1800 | 42.600 |
22. März 2024 | 2,1600 | 2,2590 | 2,0800 | 2,1800 | 2,1800 | 25.600 |
21. März 2024 | 2,1700 | 2,2000 | 2,1450 | 2,2000 | 2,2000 | 19.700 |
20. März 2024 | 2,2700 | 2,2900 | 2,1900 | 2,2000 | 2,2000 | 49.300 |
19. März 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 27.600 |
18. März 2024 | 2,2300 | 2,3500 | 2,1400 | 2,3400 | 2,3400 | 50.200 |
15. März 2024 | 2,1200 | 2,2500 | 2,1200 | 2,2400 | 2,2400 | 45.200 |
14. März 2024 | 2,1800 | 2,2710 | 2,0500 | 2,1100 | 2,1100 | 34.200 |
13. März 2024 | 2,1100 | 2,2400 | 2,0500 | 2,1700 | 2,1700 | 116.700 |
12. März 2024 | 2,1100 | 2,1500 | 2,0300 | 2,1400 | 2,1400 | 43.300 |
11. März 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 27.500 |
08. März 2024 | 2,1300 | 2,2600 | 2,0850 | 2,1300 | 2,1300 | 42.200 |
07. März 2024 | 2,2300 | 2,2800 | 2,2000 | 2,2100 | 2,2100 | 20.500 |
06. März 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2600 | 2,2600 | 37.400 |
05. März 2024 | 2,3100 | 2,3300 | 2,1600 | 2,2500 | 2,2500 | 35.500 |
04. März 2024 | 2,3400 | 2,3700 | 2,2900 | 2,2960 | 2,2960 | 22.000 |
01. März 2024 | 2,2800 | 2,3800 | 2,2800 | 2,3400 | 2,3400 | 21.400 |
29. Feb. 2024 | 2,3700 | 2,3700 | 2,2200 | 2,2800 | 2,2800 | 45.100 |
28. Feb. 2024 | 2,3800 | 2,4300 | 2,3240 | 2,3500 | 2,3500 | 30.300 |
27. Feb. 2024 | 2,4200 | 2,4500 | 2,3500 | 2,4100 | 2,4100 | 22.500 |
26. Feb. 2024 | 2,4000 | 2,4860 | 2,3500 | 2,3800 | 2,3800 | 41.000 |
23. Feb. 2024 | 2,4700 | 2,5000 | 2,3900 | 2,4000 | 2,4000 | 28.000 |
22. Feb. 2024 | 2,4900 | 2,5100 | 2,4200 | 2,4700 | 2,4700 | 57.100 |
21. Feb. 2024 | 2,5100 | 2,5460 | 2,4800 | 2,5100 | 2,5100 | 15.800 |
20. Feb. 2024 | 2,5800 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 22.000 |
16. Feb. 2024 | 2,6250 | 2,6250 | 2,5600 | 2,6030 | 2,6030 | 21.200 |
15. Feb. 2024 | 2,5600 | 2,6120 | 2,5190 | 2,6100 | 2,6100 | 33.500 |
14. Feb. 2024 | 2,5500 | 2,6260 | 2,4500 | 2,4900 | 2,4900 | 43.600 |
13. Feb. 2024 | 2,5600 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | 23.100 |
12. Feb. 2024 | 2,6400 | 2,6400 | 2,5800 | 2,5800 | 2,5800 | 23.200 |
09. Feb. 2024 | 2,6100 | 2,6600 | 2,5900 | 2,5900 | 2,5900 | 25.400 |
08. Feb. 2024 | 2,5800 | 2,6800 | 2,5800 | 2,6420 | 2,6420 | 17.400 |
07. Feb. 2024 | 2,5900 | 2,6700 | 2,5320 | 2,5820 | 2,5820 | 21.400 |
06. Feb. 2024 | 2,6600 | 2,6600 | 2,5700 | 2,5900 | 2,5900 | 11.700 |
05. Feb. 2024 | 2,6700 | 2,6800 | 2,5700 | 2,6000 | 2,6000 | 37.100 |
02. Feb. 2024 | 2,6200 | 2,6200 | 2,5000 | 2,5000 | 2,5000 | 65.600 |
01. Feb. 2024 | 2,6000 | 2,6900 | 2,5300 | 2,5800 | 2,5800 | 24.800 |
31. Jan. 2024 | 2,7100 | 2,7100 | 2,5900 | 2,5920 | 2,5920 | 24.400 |
30. Jan. 2024 | 2,6300 | 2,7410 | 2,6100 | 2,7020 | 2,7020 | 31.400 |
29. Jan. 2024 | 2,6700 | 2,6900 | 2,5720 | 2,6000 | 2,6000 | 24.700 |
26. Jan. 2024 | 2,6900 | 2,7000 | 2,6000 | 2,6200 | 2,6200 | 43.800 |
25. Jan. 2024 | 2,6600 | 2,7200 | 2,6300 | 2,6800 | 2,6800 | 47.300 |
24. Jan. 2024 | 2,6880 | 2,6900 | 2,6300 | 2,6850 | 2,6850 | 17.200 |
23. Jan. 2024 | 2,7000 | 2,7290 | 2,6300 | 2,6500 | 2,6500 | 16.200 |
22. Jan. 2024 | 2,6200 | 2,7450 | 2,6000 | 2,6700 | 2,6700 | 25.000 |
19. Jan. 2024 | 2,6300 | 2,7630 | 2,6100 | 2,6500 | 2,6500 | 23.000 |
18. Jan. 2024 | 2,6700 | 2,7300 | 2,6000 | 2,6200 | 2,6200 | 46.300 |
17. Jan. 2024 | 2,6700 | 2,7820 | 2,6200 | 2,6200 | 2,6200 | 47.300 |
16. Jan. 2024 | 2,8500 | 2,8870 | 2,6950 | 2,7000 | 2,7000 | 58.600 |
12. Jan. 2024 | 2,8700 | 2,9130 | 2,8200 | 2,9000 | 2,9000 | 75.100 |
11. Jan. 2024 | 2,8400 | 2,8400 | 2,6800 | 2,7600 | 2,7600 | 19.600 |
10. Jan. 2024 | 2,8100 | 2,8700 | 2,6500 | 2,8100 | 2,8100 | 36.900 |
09. Jan. 2024 | 2,8200 | 2,8980 | 2,6000 | 2,8200 | 2,8200 | 50.900 |
08. Jan. 2024 | 2,9000 | 2,9300 | 2,8180 | 2,9100 | 2,9100 | 27.000 |
05. Jan. 2024 | 2,9500 | 2,9500 | 2,8280 | 2,9500 | 2,9500 | 26.200 |
04. Jan. 2024 | 2,9500 | 2,9600 | 2,8280 | 2,9400 | 2,9400 | 37.500 |
03. Jan. 2024 | 2,7900 | 2,9500 | 2,7710 | 2,9500 | 2,9500 | 42.700 |
02. Jan. 2024 | 2,8400 | 2,8500 | 2,7300 | 2,7700 | 2,7700 | 31.400 |
29. Dez. 2023 | 2,8900 | 2,9100 | 2,6900 | 2,7100 | 2,7100 | 62.500 |
28. Dez. 2023 | 2,8000 | 2,9500 | 2,8000 | 2,8700 | 2,8700 | 65.200 |
27. Dez. 2023 | 2,7900 | 2,8800 | 2,7600 | 2,7900 | 2,7900 | 41.700 |
26. Dez. 2023 | 2,7500 | 2,9500 | 2,6930 | 2,8500 | 2,8500 | 82.000 |
22. Dez. 2023 | 2,7500 | 2,8000 | 2,6500 | 2,7500 | 2,7500 | 26.200 |
21. Dez. 2023 | 2,6600 | 2,7800 | 2,6000 | 2,7400 | 2,7400 | 53.100 |
20. Dez. 2023 | 2,8100 | 2,8500 | 2,6200 | 2,6200 | 2,6200 | 41.100 |
19. Dez. 2023 | 2,5900 | 2,8300 | 2,5900 | 2,7900 | 2,7900 | 78.200 |
18. Dez. 2023 | 2,6500 | 2,7800 | 2,5880 | 2,6390 | 2,6390 | 80.300 |
15. Dez. 2023 | 2,6500 | 2,6800 | 2,5900 | 2,5900 | 2,5900 | 28.300 |
14. Dez. 2023 | 2,5800 | 2,8000 | 2,5800 | 2,6100 | 2,6100 | 44.000 |
13. Dez. 2023 | 2,4900 | 2,6100 | 2,4830 | 2,6000 | 2,6000 | 36.100 |
12. Dez. 2023 | 2,5300 | 2,5800 | 2,4200 | 2,5200 | 2,5200 | 104.700 |
11. Dez. 2023 | 2,6300 | 2,6500 | 2,5050 | 2,5800 | 2,5800 | 32.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...