Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2100 | 2,2100 | 74.000 |
25. Apr. 2024 | 2,1200 | 2,2320 | 2,1100 | 2,2100 | 2,2100 | 32.600 |
24. Apr. 2024 | 2,1300 | 2,1500 | 2,1000 | 2,1100 | 2,1100 | 14.300 |
23. Apr. 2024 | 2,0400 | 2,1900 | 2,0400 | 2,1300 | 2,1300 | 49.500 |
22. Apr. 2024 | 2,2100 | 2,2100 | 2,0000 | 2,0450 | 2,0450 | 54.300 |
19. Apr. 2024 | 2,2100 | 2,2400 | 2,1900 | 2,2240 | 2,2240 | 51.200 |
18. Apr. 2024 | 2,2090 | 2,2300 | 2,2090 | 2,2130 | 2,2130 | 6.400 |
17. Apr. 2024 | 2,1900 | 2,2200 | 2,1750 | 2,2200 | 2,2200 | 12.600 |
16. Apr. 2024 | 2,2120 | 2,2200 | 2,0800 | 2,1800 | 2,1800 | 26.800 |
15. Apr. 2024 | 2,2000 | 2,2400 | 2,0100 | 2,2240 | 2,2240 | 47.100 |
12. Apr. 2024 | 1,9800 | 2,1800 | 1,9800 | 2,1000 | 2,1000 | 61.100 |
11. Apr. 2024 | 1,9500 | 1,9800 | 1,9230 | 1,9800 | 1,9800 | 32.700 |
10. Apr. 2024 | 2,1100 | 2,1100 | 1,9300 | 1,9540 | 1,9540 | 29.400 |
09. Apr. 2024 | 2,0000 | 2,0100 | 1,9900 | 2,0100 | 2,0100 | 40.900 |
08. Apr. 2024 | 1,9700 | 2,0000 | 1,9500 | 1,9650 | 1,9650 | 26.500 |
05. Apr. 2024 | 2,0500 | 2,0500 | 1,9370 | 1,9500 | 1,9500 | 46.500 |
04. Apr. 2024 | 2,0070 | 2,0070 | 1,9700 | 1,9850 | 1,9850 | 18.000 |
03. Apr. 2024 | 2,0490 | 2,0700 | 1,9800 | 1,9900 | 1,9900 | 56.400 |
02. Apr. 2024 | 2,0800 | 2,0800 | 2,0270 | 2,0300 | 2,0300 | 32.700 |
01. Apr. 2024 | 1,9500 | 2,0100 | 1,9500 | 1,9700 | 1,9700 | 42.800 |
28. März 2024 | 1,8700 | 1,9600 | 1,8680 | 1,9470 | 1,9470 | 44.100 |
27. März 2024 | 1,8200 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 12.800 |
26. März 2024 | 1,7070 | 1,8230 | 1,6900 | 1,8100 | 1,8100 | 49.000 |
25. März 2024 | 1,7600 | 1,7800 | 1,6600 | 1,6600 | 1,6600 | 8.800 |
22. März 2024 | 1,6700 | 1,7500 | 1,6700 | 1,7170 | 1,7170 | 4.900 |
21. März 2024 | 1,7800 | 1,7850 | 1,7110 | 1,7800 | 1,7800 | 21.300 |
20. März 2024 | 1,6300 | 1,7550 | 1,6300 | 1,7550 | 1,7550 | 11.300 |
19. März 2024 | 1,6220 | 1,6400 | 1,6200 | 1,6400 | 1,6400 | 16.700 |
18. März 2024 | 1,6300 | 1,6400 | 1,6200 | 1,6400 | 1,6400 | 17.300 |
15. März 2024 | 1,6100 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 24.700 |
14. März 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6100 | 1,6100 | 19.700 |
13. März 2024 | 1,6320 | 1,7000 | 1,6000 | 1,7000 | 1,7000 | 16.100 |
12. März 2024 | 1,6400 | 1,6400 | 1,5850 | 1,6400 | 1,6400 | 21.800 |
11. März 2024 | 1,5700 | 1,6400 | 1,5700 | 1,6400 | 1,6400 | 37.200 |
08. März 2024 | 1,5130 | 1,5130 | 1,4500 | 1,4800 | 1,4800 | 33.900 |
07. März 2024 | 1,5040 | 1,5040 | 1,4670 | 1,5000 | 1,5000 | 19.500 |
06. März 2024 | 1,5060 | 1,5200 | 1,4200 | 1,4400 | 1,4400 | 30.700 |
05. März 2024 | 1,4900 | 1,5400 | 1,4800 | 1,4900 | 1,4900 | 29.100 |
04. März 2024 | 1,4100 | 1,4700 | 1,4100 | 1,4490 | 1,4490 | 65.600 |
01. März 2024 | 1,3200 | 1,4000 | 1,3020 | 1,3900 | 1,3900 | 81.300 |
29. Feb. 2024 | 1,2500 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 7.100 |
28. Feb. 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 4.200 |
27. Feb. 2024 | 1,2000 | 1,2200 | 1,1430 | 1,1500 | 1,1500 | 9.700 |
26. Feb. 2024 | 1,2340 | 1,2350 | 1,2100 | 1,2100 | 1,2100 | 6.200 |
23. Feb. 2024 | 1,1850 | 1,2400 | 1,1800 | 1,2400 | 1,2400 | 8.100 |
22. Feb. 2024 | 1,1600 | 1,1600 | 1,0650 | 1,1100 | 1,1100 | 122.200 |
21. Feb. 2024 | 1,1400 | 1,1430 | 1,1020 | 1,1430 | 1,1430 | 20.400 |
20. Feb. 2024 | 1,1700 | 1,1840 | 1,1360 | 1,1400 | 1,1400 | 8.500 |
16. Feb. 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 4.400 |
15. Feb. 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 3.400 |
14. Feb. 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1730 | 1,1730 | 13.600 |
13. Feb. 2024 | 1,2100 | 1,2170 | 1,1900 | 1,1900 | 1,1900 | 35.700 |
12. Feb. 2024 | 1,2500 | 1,2500 | 1,2270 | 1,2270 | 1,2270 | 7.500 |
09. Feb. 2024 | 1,1900 | 1,2660 | 1,1900 | 1,2360 | 1,2360 | 23.800 |
08. Feb. 2024 | 1,2800 | 1,2800 | 1,2750 | 1,2770 | 1,2770 | 7.200 |
07. Feb. 2024 | 1,3070 | 1,3080 | 1,2770 | 1,2770 | 1,2770 | 8.700 |
06. Feb. 2024 | 1,3000 | 1,3340 | 1,2940 | 1,3340 | 1,3340 | 15.200 |
05. Feb. 2024 | 1,3300 | 1,3300 | 1,2920 | 1,3050 | 1,3050 | 4.400 |
02. Feb. 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 61.900 |
01. Feb. 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 12.600 |
31. Jan. 2024 | 1,3400 | 1,4100 | 1,3400 | 1,3950 | 1,3950 | 2.700 |
30. Jan. 2024 | 1,3480 | 1,3600 | 1,3450 | 1,3500 | 1,3500 | 5.300 |
29. Jan. 2024 | 1,3560 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 2.200 |
26. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 800 |
25. Jan. 2024 | 1,3600 | 1,3720 | 1,3600 | 1,3650 | 1,3650 | 6.300 |
24. Jan. 2024 | 1,4040 | 1,4040 | 1,3600 | 1,3600 | 1,3600 | 14.000 |
23. Jan. 2024 | 1,3000 | 1,4100 | 1,3000 | 1,4100 | 1,4100 | 24.500 |
22. Jan. 2024 | 1,3370 | 1,3370 | 1,2800 | 1,2800 | 1,2800 | 3.900 |
19. Jan. 2024 | 1,2800 | 1,3670 | 1,2800 | 1,3300 | 1,3300 | 16.200 |
18. Jan. 2024 | 1,2900 | 1,3200 | 1,2800 | 1,2950 | 1,2950 | 9.400 |
17. Jan. 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 21.400 |
16. Jan. 2024 | 1,2700 | 1,4000 | 1,2700 | 1,3100 | 1,3100 | 31.700 |
12. Jan. 2024 | 1,1700 | 1,2270 | 1,1700 | 1,1900 | 1,1900 | 2.900 |
11. Jan. 2024 | 1,1750 | 1,2400 | 1,1100 | 1,1540 | 1,1540 | 17.600 |
10. Jan. 2024 | 1,2200 | 1,2400 | 1,1260 | 1,2000 | 1,2000 | 17.200 |
09. Jan. 2024 | 1,2600 | 1,2640 | 1,2370 | 1,2400 | 1,2400 | 26.500 |
08. Jan. 2024 | 1,3100 | 1,3100 | 1,2480 | 1,2480 | 1,2480 | 20.100 |
05. Jan. 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 20.200 |
04. Jan. 2024 | 1,3000 | 1,3100 | 1,2800 | 1,3030 | 1,3030 | 12.900 |
03. Jan. 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 17.200 |
02. Jan. 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 14.600 |
29. Dez. 2023 | 1,3500 | 1,3500 | 1,2900 | 1,3320 | 1,3320 | 17.900 |
28. Dez. 2023 | 1,3900 | 1,4000 | 1,3400 | 1,3500 | 1,3500 | 21.300 |
27. Dez. 2023 | 1,4200 | 1,4270 | 1,3810 | 1,3980 | 1,3980 | 22.700 |
26. Dez. 2023 | 1,3900 | 1,4300 | 1,3700 | 1,4240 | 1,4240 | 44.100 |
22. Dez. 2023 | 1,3700 | 1,4200 | 1,3400 | 1,3600 | 1,3600 | 61.100 |
21. Dez. 2023 | 1,3900 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 25.000 |
20. Dez. 2023 | 1,4400 | 1,4400 | 1,3900 | 1,3900 | 1,3900 | 28.600 |
19. Dez. 2023 | 1,3900 | 1,4500 | 1,3900 | 1,4400 | 1,4400 | 19.500 |
18. Dez. 2023 | 1,4800 | 1,5000 | 1,3940 | 1,3940 | 1,3940 | 7.500 |
15. Dez. 2023 | 1,5570 | 1,5700 | 1,4850 | 1,4950 | 1,4950 | 18.300 |
14. Dez. 2023 | 1,5600 | 1,6900 | 1,4800 | 1,5600 | 1,5600 | 315.800 |
13. Dez. 2023 | 1,3800 | 1,5370 | 1,3800 | 1,5370 | 1,5370 | 12.800 |
12. Dez. 2023 | 1,4500 | 1,4600 | 1,4060 | 1,4230 | 1,4230 | 32.000 |
11. Dez. 2023 | 1,4780 | 1,4780 | 1,4500 | 1,4650 | 1,4650 | 15.000 |
08. Dez. 2023 | 1,4600 | 1,4800 | 1,4600 | 1,4740 | 1,4740 | 17.900 |
07. Dez. 2023 | 1,4870 | 1,4900 | 1,4670 | 1,4800 | 1,4800 | 20.900 |
06. Dez. 2023 | 1,4500 | 1,5000 | 1,4500 | 1,4870 | 1,4870 | 22.100 |
05. Dez. 2023 | 1,4980 | 1,5000 | 1,4500 | 1,4620 | 1,4620 | 5.200 |
04. Dez. 2023 | 1,4750 | 1,4940 | 1,4700 | 1,4760 | 1,4760 | 11.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...