Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Juni 2024 | 2,0880 | 2,1800 | 2,0420 | 2,1100 | 2,1100 | 22.400 |
24. Juni 2024 | 2,0300 | 2,1000 | 2,0300 | 2,0800 | 2,0800 | 25.100 |
21. Juni 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0400 | 2,0400 | 20.700 |
20. Juni 2024 | 2,0200 | 2,1000 | 1,9700 | 2,0500 | 2,0500 | 44.000 |
18. Juni 2024 | 2,1100 | 2,4700 | 1,9500 | 2,0100 | 2,0100 | 84.000 |
17. Juni 2024 | 2,2000 | 2,3500 | 2,0800 | 2,1200 | 2,1200 | 50.800 |
14. Juni 2024 | 2,2500 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 22.900 |
13. Juni 2024 | 2,3100 | 2,3200 | 2,2300 | 2,2300 | 2,2300 | 17.800 |
12. Juni 2024 | 2,3800 | 2,3800 | 2,3000 | 2,3000 | 2,3000 | 13.000 |
11. Juni 2024 | 2,2800 | 2,3700 | 2,2290 | 2,3700 | 2,3700 | 12.000 |
10. Juni 2024 | 2,2900 | 2,3360 | 2,2200 | 2,2600 | 2,2600 | 37.400 |
07. Juni 2024 | 2,3700 | 2,5000 | 2,3000 | 2,3000 | 2,3000 | 54.600 |
06. Juni 2024 | 2,5300 | 2,5600 | 2,4300 | 2,4400 | 2,4400 | 15.600 |
05. Juni 2024 | 2,4800 | 2,6000 | 2,4800 | 2,5200 | 2,5200 | 28.700 |
04. Juni 2024 | 2,4900 | 2,5900 | 2,4300 | 2,4680 | 2,4680 | 13.800 |
03. Juni 2024 | 2,4000 | 2,5230 | 2,4000 | 2,5200 | 2,5200 | 25.300 |
31. Mai 2024 | 2,3500 | 2,4800 | 2,3500 | 2,4000 | 2,4000 | 41.400 |
30. Mai 2024 | 2,6000 | 2,6800 | 2,1900 | 2,3400 | 2,3400 | 112.600 |
29. Mai 2024 | 2,8200 | 2,8200 | 2,6400 | 2,6400 | 2,6400 | 28.100 |
28. Mai 2024 | 2,7100 | 2,8200 | 2,7100 | 2,8100 | 2,8100 | 19.500 |
24. Mai 2024 | 2,7200 | 2,8270 | 2,7000 | 2,7800 | 2,7800 | 29.200 |
23. Mai 2024 | 2,6400 | 2,7600 | 2,5900 | 2,7500 | 2,7500 | 35.800 |
22. Mai 2024 | 2,6000 | 2,6410 | 2,5600 | 2,6200 | 2,6200 | 40.700 |
21. Mai 2024 | 2,7100 | 2,7100 | 2,5900 | 2,6200 | 2,6200 | 53.100 |
20. Mai 2024 | 2,7900 | 2,8900 | 2,7100 | 2,7300 | 2,7300 | 43.000 |
17. Mai 2024 | 3,0700 | 3,1590 | 2,7800 | 2,7800 | 2,7800 | 107.400 |
16. Mai 2024 | 2,9000 | 3,5200 | 2,3500 | 3,1000 | 3,1000 | 562.000 |
15. Mai 2024 | 3,4000 | 3,5570 | 3,2000 | 3,2400 | 3,2400 | 128.100 |
14. Mai 2024 | 3,2500 | 3,6000 | 3,1900 | 3,4200 | 3,4200 | 1.150.900 |
13. Mai 2024 | 3,1200 | 3,2500 | 3,0400 | 3,1900 | 3,1900 | 50.100 |
10. Mai 2024 | 3,0900 | 3,2200 | 3,0550 | 3,1800 | 3,1800 | 64.700 |
09. Mai 2024 | 3,0870 | 3,1200 | 2,9000 | 3,1000 | 3,1000 | 85.700 |
08. Mai 2024 | 2,9700 | 3,1000 | 2,9400 | 3,0300 | 3,0300 | 21.200 |
07. Mai 2024 | 3,0800 | 3,0800 | 2,9850 | 3,0000 | 3,0000 | 50.000 |
06. Mai 2024 | 3,0300 | 3,1700 | 2,9100 | 3,1300 | 3,1300 | 73.900 |
03. Mai 2024 | 3,0500 | 3,1000 | 2,8800 | 3,0100 | 3,0100 | 57.300 |
02. Mai 2024 | 2,8600 | 3,0900 | 2,8200 | 3,0300 | 3,0300 | 70.300 |
01. Mai 2024 | 2,7500 | 2,9700 | 2,6000 | 2,8700 | 2,8700 | 70.600 |
30. Apr. 2024 | 2,8500 | 3,0000 | 2,7000 | 2,7800 | 2,7800 | 64.100 |
29. Apr. 2024 | 2,9100 | 2,9700 | 2,8400 | 2,8900 | 2,8900 | 43.100 |
26. Apr. 2024 | 2,6200 | 2,9300 | 2,5400 | 2,9000 | 2,9000 | 121.900 |
25. Apr. 2024 | 2,5000 | 2,6400 | 2,4400 | 2,6100 | 2,6100 | 34.400 |
24. Apr. 2024 | 2,4500 | 2,6000 | 2,4000 | 2,5650 | 2,5650 | 56.100 |
23. Apr. 2024 | 2,5100 | 2,5100 | 2,4000 | 2,4600 | 2,4600 | 15.900 |
22. Apr. 2024 | 2,5700 | 2,5700 | 2,4200 | 2,5000 | 2,5000 | 13.000 |
19. Apr. 2024 | 2,6100 | 2,6500 | 2,5550 | 2,5700 | 2,5700 | 33.900 |
18. Apr. 2024 | 2,5600 | 2,6800 | 2,4200 | 2,5900 | 2,5900 | 30.700 |
17. Apr. 2024 | 2,5200 | 2,5300 | 2,4600 | 2,5300 | 2,5300 | 8.600 |
16. Apr. 2024 | 2,5300 | 2,5550 | 2,4600 | 2,5000 | 2,5000 | 35.600 |
15. Apr. 2024 | 2,3800 | 2,5600 | 2,3490 | 2,5600 | 2,5600 | 130.900 |
12. Apr. 2024 | 2,4000 | 2,4200 | 2,3370 | 2,4100 | 2,4100 | 15.600 |
11. Apr. 2024 | 2,2800 | 2,4100 | 2,2600 | 2,3950 | 2,3950 | 49.300 |
10. Apr. 2024 | 2,3000 | 2,3600 | 2,2800 | 2,3000 | 2,3000 | 33.300 |
09. Apr. 2024 | 2,3700 | 2,4100 | 2,3300 | 2,3300 | 2,3300 | 26.600 |
08. Apr. 2024 | 2,3800 | 2,4900 | 2,3000 | 2,3700 | 2,3700 | 113.800 |
05. Apr. 2024 | 2,4000 | 2,4900 | 2,3600 | 2,4000 | 2,4000 | 30.100 |
04. Apr. 2024 | 2,3700 | 2,4900 | 2,3600 | 2,3900 | 2,3900 | 80.500 |
03. Apr. 2024 | 2,3900 | 2,4900 | 2,3600 | 2,4000 | 2,4000 | 85.100 |
02. Apr. 2024 | 2,2500 | 2,4700 | 2,2500 | 2,3900 | 2,3900 | 134.100 |
01. Apr. 2024 | 2,3000 | 2,3300 | 2,1800 | 2,1800 | 2,1800 | 62.000 |
28. März 2024 | 2,3600 | 2,4900 | 2,3000 | 2,3100 | 2,3100 | 225.700 |
27. März 2024 | 2,2400 | 2,3700 | 2,2400 | 2,3400 | 2,3400 | 15.500 |
26. März 2024 | 2,2400 | 2,4100 | 2,2100 | 2,2500 | 2,2500 | 25.100 |
25. März 2024 | 2,1600 | 2,4500 | 2,1400 | 2,2500 | 2,2500 | 92.700 |
22. März 2024 | 2,0600 | 2,1700 | 2,0600 | 2,1500 | 2,1500 | 66.400 |
21. März 2024 | 2,0700 | 2,1400 | 1,9600 | 2,1000 | 2,1000 | 41.000 |
20. März 2024 | 2,0700 | 2,1100 | 2,0200 | 2,0500 | 2,0500 | 27.500 |
19. März 2024 | 2,0300 | 2,1200 | 1,9800 | 2,0700 | 2,0700 | 42.500 |
18. März 2024 | 2,0100 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 17.000 |
15. März 2024 | 2,0500 | 2,0600 | 2,0090 | 2,0300 | 2,0300 | 20.700 |
14. März 2024 | 2,0200 | 2,0600 | 1,9740 | 2,0550 | 2,0550 | 35.000 |
13. März 2024 | 1,9700 | 2,0600 | 1,9700 | 2,0500 | 2,0500 | 112.800 |
12. März 2024 | 1,9000 | 2,0400 | 1,8600 | 2,0000 | 2,0000 | 125.800 |
11. März 2024 | 1,9500 | 2,0500 | 1,8600 | 1,9300 | 1,9300 | 170.400 |
08. März 2024 | 1,9300 | 1,9800 | 1,8800 | 1,9600 | 1,9600 | 77.300 |
07. März 2024 | 1,9100 | 2,0100 | 1,8800 | 1,9500 | 1,9500 | 48.600 |
06. März 2024 | 1,9300 | 1,9900 | 1,8300 | 1,9700 | 1,9700 | 105.900 |
05. März 2024 | 1,9500 | 1,9700 | 1,8300 | 1,9700 | 1,9700 | 65.300 |
04. März 2024 | 2,0200 | 2,0200 | 1,9400 | 1,9400 | 1,9400 | 36.900 |
01. März 2024 | 2,0000 | 2,0500 | 1,9600 | 2,0100 | 2,0100 | 76.700 |
29. Feb. 2024 | 2,0000 | 2,1000 | 1,9600 | 2,0000 | 2,0000 | 90.800 |
28. Feb. 2024 | 2,0100 | 2,0500 | 1,9900 | 2,0400 | 2,0400 | 45.800 |
27. Feb. 2024 | 2,0000 | 2,0700 | 1,9900 | 2,0100 | 2,0100 | 35.500 |
26. Feb. 2024 | 2,0000 | 2,0600 | 1,9800 | 2,0500 | 2,0500 | 72.400 |
23. Feb. 2024 | 1,9300 | 2,0300 | 1,9300 | 2,0300 | 2,0300 | 54.100 |
22. Feb. 2024 | 1,9000 | 1,9900 | 1,8800 | 1,9900 | 1,9900 | 46.200 |
21. Feb. 2024 | 2,0300 | 2,0300 | 1,9100 | 1,9100 | 1,9100 | 26.900 |
20. Feb. 2024 | 1,9400 | 2,0500 | 1,9400 | 2,0400 | 2,0400 | 29.900 |
16. Feb. 2024 | 1,9600 | 2,0300 | 1,9600 | 1,9900 | 1,9900 | 49.300 |
15. Feb. 2024 | 1,9800 | 2,0400 | 1,9200 | 2,0200 | 2,0200 | 31.000 |
14. Feb. 2024 | 1,9000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 30.700 |
13. Feb. 2024 | 1,9300 | 1,9600 | 1,9010 | 1,9100 | 1,9100 | 22.500 |
12. Feb. 2024 | 1,9500 | 2,0100 | 1,9500 | 1,9800 | 1,9800 | 18.800 |
09. Feb. 2024 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 17.600 |
08. Feb. 2024 | 1,9600 | 1,9900 | 1,9400 | 1,9400 | 1,9400 | 44.600 |
07. Feb. 2024 | 2,0200 | 2,0800 | 1,9500 | 1,9600 | 1,9600 | 89.300 |
06. Feb. 2024 | 2,0300 | 2,0750 | 2,0100 | 2,0600 | 2,0600 | 43.100 |
05. Feb. 2024 | 2,0000 | 2,0600 | 1,9700 | 2,0600 | 2,0600 | 44.800 |
02. Feb. 2024 | 2,0600 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 56.000 |
01. Feb. 2024 | 2,0400 | 2,0770 | 1,9800 | 2,0700 | 2,0700 | 31.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...