Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juni 2024 | 2,7800 | 2,8600 | 2,7500 | 2,8400 | 2,8400 | 2.497.137 |
25. Juni 2024 | 2,8200 | 2,8700 | 2,7400 | 2,7600 | 2,7600 | 1.778.537 |
24. Juni 2024 | 2,8400 | 2,8400 | 2,7500 | 2,7900 | 2,7900 | 602.681 |
21. Juni 2024 | 2,8800 | 2,8800 | 2,7500 | 2,7700 | 2,7700 | 1.214.162 |
20. Juni 2024 | 2,7600 | 2,8500 | 2,6900 | 2,8200 | 2,8200 | 642.099 |
19. Juni 2024 | 2,9500 | 2,9900 | 2,6800 | 2,7200 | 2,7200 | 2.846.091 |
18. Juni 2024 | 2,8800 | 2,9500 | 2,8300 | 2,9000 | 2,9000 | 2.710.523 |
14. Juni 2024 | 2,7400 | 2,7900 | 2,7200 | 2,7700 | 2,7700 | 1.072.575 |
13. Juni 2024 | 2,8500 | 2,8900 | 2,7200 | 2,7400 | 2,7400 | 1.353.948 |
12. Juni 2024 | 2,7500 | 2,8800 | 2,7400 | 2,8300 | 2,8300 | 2.345.943 |
11. Juni 2024 | 2,6700 | 2,7800 | 2,6500 | 2,7400 | 2,7400 | 1.645.250 |
10. Juni 2024 | 2,6800 | 2,7000 | 2,6100 | 2,6500 | 2,6500 | 885.941 |
07. Juni 2024 | 2,7000 | 2,7100 | 2,6100 | 2,6300 | 2,6300 | 1.046.055 |
06. Juni 2024 | 2,6000 | 2,7000 | 2,5600 | 2,6700 | 2,6700 | 1.642.984 |
05. Juni 2024 | 2,5800 | 2,6000 | 2,5100 | 2,5600 | 2,5600 | 1.064.376 |
04. Juni 2024 | 2,7800 | 2,8000 | 2,4700 | 2,5300 | 2,5300 | 2.381.958 |
03. Juni 2024 | 2,6400 | 2,7400 | 2,6400 | 2,7300 | 2,7300 | 2.885.243 |
31. Mai 2024 | 2,6500 | 2,6600 | 2,5200 | 2,5600 | 2,5600 | 1.984.012 |
30. Mai 2024 | 2,5500 | 2,6500 | 2,5100 | 2,6000 | 2,6000 | 2.286.706 |
29. Mai 2024 | 2,7200 | 2,7300 | 2,4900 | 2,6200 | 2,6200 | 2.656.528 |
28. Mai 2024 | 2,6400 | 2,7400 | 2,6000 | 2,6800 | 2,6800 | 5.939.981 |
27. Mai 2024 | 2,3500 | 2,5300 | 2,3000 | 2,5300 | 2,5300 | 3.572.188 |
24. Mai 2024 | 2,2800 | 2,3200 | 2,2500 | 2,3000 | 2,3000 | 443.831 |
23. Mai 2024 | 2,3300 | 2,3600 | 2,2500 | 2,2600 | 2,2600 | 675.367 |
22. Mai 2024 | 2,3100 | 2,3300 | 2,2800 | 2,3200 | 2,3200 | 452.281 |
21. Mai 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3300 | 2,3300 | 409.534 |
17. Mai 2024 | 2,2800 | 2,3400 | 2,2700 | 2,3100 | 2,3100 | 514.740 |
16. Mai 2024 | 2,3500 | 2,4100 | 2,3200 | 2,3200 | 2,3200 | 278.158 |
15. Mai 2024 | 2,4000 | 2,4300 | 2,3300 | 2,3700 | 2,3700 | 486.176 |
14. Mai 2024 | 2,3400 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | 660.358 |
13. Mai 2024 | 2,2400 | 2,2500 | 2,1800 | 2,2500 | 2,2500 | 469.585 |
10. Mai 2024 | 2,1100 | 2,1500 | 2,1100 | 2,1500 | 2,1500 | 123.791 |
09. Mai 2024 | 2,1100 | 2,1200 | 2,1100 | 2,1100 | 2,1100 | 234.825 |
08. Mai 2024 | 2,1000 | 2,1300 | 2,1000 | 2,1100 | 2,1100 | 324.791 |
07. Mai 2024 | 2,1500 | 2,1500 | 2,1300 | 2,1300 | 2,1300 | 135.292 |
06. Mai 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1700 | 2,1700 | 180.757 |
03. Mai 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 326.585 |
02. Mai 2024 | 2,2500 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 212.702 |
30. Apr. 2024 | 2,2600 | 2,2700 | 2,2500 | 2,2500 | 2,2500 | 283.871 |
29. Apr. 2024 | 2,2000 | 2,2700 | 2,2000 | 2,2600 | 2,2600 | 395.548 |
26. Apr. 2024 | 2,2500 | 2,2500 | 2,2200 | 2,2400 | 2,2400 | 367.053 |
25. Apr. 2024 | 2,2900 | 2,2900 | 2,2600 | 2,2600 | 2,2600 | 266.354 |
24. Apr. 2024 | 2,2700 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | 154.760 |
23. Apr. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 322.905 |
22. Apr. 2024 | 2,3200 | 2,3200 | 2,3100 | 2,3100 | 2,3100 | 166.234 |
19. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 173.326 |
18. Apr. 2024 | 2,3200 | 2,4000 | 2,3200 | 2,3900 | 2,3900 | 646.982 |
16. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 165.510 |
15. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 38.520 |
12. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 34.418 |
10. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 152.750 |
09. Apr. 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 136.819 |
08. Apr. 2024 | 2,6900 | 2,7000 | 2,5500 | 2,5800 | 2,5800 | 574.586 |
05. Apr. 2024 | 2,5700 | 2,6500 | 2,5500 | 2,6400 | 2,6400 | 1.436.688 |
04. Apr. 2024 | 2,4600 | 2,5600 | 2,4200 | 2,5300 | 2,5300 | 685.848 |
03. Apr. 2024 | 2,3400 | 2,4500 | 2,3100 | 2,4500 | 2,4500 | 1.418.218 |
02. Apr. 2024 | 2,2600 | 2,3400 | 2,2300 | 2,3400 | 2,3400 | 839.994 |
01. Apr. 2024 | 2,1000 | 2,2300 | 2,1000 | 2,2300 | 2,2300 | 577.911 |
28. März 2024 | 2,2100 | 2,2100 | 2,1100 | 2,1300 | 2,1300 | 1.568.768 |
27. März 2024 | 2,2800 | 2,2800 | 2,1900 | 2,2100 | 2,2100 | 1.403.582 |
26. März 2024 | 2,3800 | 2,3800 | 2,2600 | 2,2700 | 2,2700 | 995.365 |
22. März 2024 | 2,3900 | 2,4000 | 2,3500 | 2,3700 | 2,3700 | 1.081.379 |
21. März 2024 | 2,3400 | 2,4000 | 2,3100 | 2,3800 | 2,3800 | 742.567 |
20. März 2024 | 2,3000 | 2,3400 | 2,2700 | 2,3100 | 2,3100 | 788.802 |
19. März 2024 | 2,3500 | 2,3500 | 2,2800 | 2,3100 | 2,3100 | 945.261 |
18. März 2024 | 2,4500 | 2,4500 | 2,3200 | 2,3600 | 2,3600 | 509.258 |
15. März 2024 | 2,2700 | 2,4000 | 2,2700 | 2,4000 | 2,4000 | 499.581 |
14. März 2024 | 2,2800 | 2,3000 | 2,2800 | 2,2900 | 2,2900 | 2.475.142 |
13. März 2024 | 2,4400 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | 332.435 |
12. März 2024 | 2,6200 | 2,6400 | 2,5200 | 2,5200 | 2,5200 | 694.057 |
11. März 2024 | 2,7000 | 2,7300 | 2,6300 | 2,6500 | 2,6500 | 620.986 |
07. März 2024 | 2,7200 | 2,7800 | 2,7000 | 2,7100 | 2,7100 | 389.088 |
06. März 2024 | 2,7800 | 2,9200 | 2,6700 | 2,7300 | 2,7300 | 2.118.007 |
05. März 2024 | 2,8500 | 2,8500 | 2,7600 | 2,7900 | 2,7900 | 283.164 |
04. März 2024 | 2,7500 | 2,8500 | 2,7500 | 2,8300 | 2,8300 | 482.830 |
01. März 2024 | 2,7800 | 2,8100 | 2,7500 | 2,7700 | 2,7700 | 1.020.653 |
29. Feb. 2024 | 2,9000 | 2,9000 | 2,7800 | 2,8000 | 2,8000 | 837.160 |
28. Feb. 2024 | 2,8100 | 2,9700 | 2,7700 | 2,8800 | 2,8800 | 1.960.592 |
27. Feb. 2024 | 2,8900 | 2,8900 | 2,8100 | 2,8300 | 2,8300 | 817.568 |
26. Feb. 2024 | 2,9200 | 2,9200 | 2,8600 | 2,8900 | 2,8900 | 473.640 |
23. Feb. 2024 | 2,9300 | 2,9300 | 2,8300 | 2,8900 | 2,8900 | 399.347 |
22. Feb. 2024 | 2,9100 | 2,9400 | 2,8600 | 2,8900 | 2,8900 | 740.581 |
21. Feb. 2024 | 2,9700 | 2,9900 | 2,9000 | 2,9200 | 2,9200 | 1.127.263 |
20. Feb. 2024 | 3,0100 | 3,0600 | 2,9600 | 2,9700 | 2,9700 | 899.783 |
19. Feb. 2024 | 3,0300 | 3,1800 | 2,9900 | 3,0200 | 3,0200 | 358.163 |
16. Feb. 2024 | 3,0100 | 3,0700 | 3,0000 | 3,0300 | 3,0300 | 879.665 |
15. Feb. 2024 | 3,0200 | 3,0900 | 3,0100 | 3,0400 | 3,0400 | 1.057.889 |
14. Feb. 2024 | 2,8200 | 3,0200 | 2,8000 | 3,0200 | 3,0200 | 593.754 |
13. Feb. 2024 | 2,9000 | 2,9900 | 2,8500 | 2,8800 | 2,8800 | 2.223.803 |
12. Feb. 2024 | 3,1100 | 3,1500 | 2,9900 | 3,0000 | 3,0000 | 790.177 |
09. Feb. 2024 | 3,3500 | 3,4000 | 3,1000 | 3,1400 | 3,1400 | 748.487 |
08. Feb. 2024 | 3,2700 | 3,2800 | 3,2000 | 3,2600 | 3,2600 | 1.403.574 |
07. Feb. 2024 | 3,0400 | 3,1300 | 3,0100 | 3,1300 | 3,1300 | 1.168.842 |
06. Feb. 2024 | 3,0000 | 3,0300 | 2,9200 | 2,9900 | 2,9900 | 2.072.143 |
05. Feb. 2024 | 3,0300 | 3,0500 | 2,9800 | 3,0000 | 3,0000 | 1.691.424 |
02. Feb. 2024 | 3,0400 | 3,0600 | 2,8700 | 3,0300 | 3,0300 | 1.547.514 |
01. Feb. 2024 | 3,0300 | 3,0400 | 2,9200 | 3,0200 | 3,0200 | 902.040 |
31. Jan. 2024 | 3,0900 | 3,1000 | 2,9800 | 2,9900 | 2,9900 | 1.203.705 |
30. Jan. 2024 | 3,1000 | 3,1400 | 3,0200 | 3,0700 | 3,0700 | 2.380.832 |
29. Jan. 2024 | 2,9600 | 3,0200 | 2,9600 | 3,0200 | 3,0200 | 1.837.140 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...