Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 1,8950 | 1,9100 | 1,8600 | 1,8950 | 1,8950 | 4.770.773 |
20. Mai 2024 | 1,8550 | 1,9200 | 1,8450 | 1,8950 | 1,8950 | 7.466.094 |
17. Mai 2024 | 1,8550 | 1,8650 | 1,8300 | 1,8350 | 1,8350 | 5.512.668 |
16. Mai 2024 | 1,8900 | 1,9000 | 1,8550 | 1,8600 | 1,8600 | 5.473.935 |
15. Mai 2024 | 1,9000 | 1,9050 | 1,8550 | 1,8800 | 1,8800 | 13.243.837 |
14. Mai 2024 | 1,9250 | 1,9400 | 1,8950 | 1,9050 | 1,9050 | 5.294.432 |
13. Mai 2024 | 1,9550 | 1,9650 | 1,9000 | 1,9150 | 1,9150 | 4.876.586 |
10. Mai 2024 | 1,9150 | 1,9825 | 1,9150 | 1,9700 | 1,9700 | 10.058.215 |
09. Mai 2024 | 1,9100 | 1,9250 | 1,8850 | 1,8950 | 1,8950 | 7.836.904 |
08. Mai 2024 | 1,9100 | 1,9300 | 1,8750 | 1,8900 | 1,8900 | 8.927.484 |
07. Mai 2024 | 1,9250 | 1,9350 | 1,8700 | 1,8950 | 1,8950 | 9.138.216 |
06. Mai 2024 | 1,9400 | 1,9550 | 1,8725 | 1,9000 | 1,9000 | 7.014.177 |
03. Mai 2024 | 1,9100 | 1,9550 | 1,9050 | 1,9100 | 1,9100 | 4.849.598 |
02. Mai 2024 | 1,8750 | 1,9100 | 1,8400 | 1,8900 | 1,8900 | 5.977.560 |
01. Mai 2024 | 1,9250 | 1,9300 | 1,8700 | 1,8800 | 1,8800 | 6.558.198 |
30. Apr. 2024 | 1,8950 | 1,9650 | 1,8750 | 1,9450 | 1,9450 | 9.024.940 |
29. Apr. 2024 | 1,9600 | 1,9600 | 1,8925 | 1,9050 | 1,9050 | 4.808.932 |
26. Apr. 2024 | 1,9450 | 1,9675 | 1,9200 | 1,9400 | 1,9400 | 5.319.738 |
24. Apr. 2024 | 1,9750 | 2,0300 | 1,9600 | 1,9650 | 1,9650 | 9.680.020 |
23. Apr. 2024 | 2,0000 | 2,0500 | 1,9700 | 2,0000 | 2,0000 | 9.597.991 |
22. Apr. 2024 | 2,0500 | 2,0800 | 1,9825 | 2,0500 | 2,0500 | 11.503.236 |
19. Apr. 2024 | 2,1100 | 2,2000 | 2,0300 | 2,1000 | 2,1000 | 14.136.645 |
18. Apr. 2024 | 2,2100 | 2,2550 | 2,1600 | 2,2200 | 2,2200 | 3.833.510 |
17. Apr. 2024 | 2,2600 | 2,2900 | 2,2300 | 2,2600 | 2,2600 | 2.864.289 |
16. Apr. 2024 | 2,3200 | 2,3200 | 2,2200 | 2,2500 | 2,2500 | 3.229.858 |
15. Apr. 2024 | 2,3800 | 2,4200 | 2,3200 | 2,3300 | 2,3300 | 7.459.204 |
12. Apr. 2024 | 2,3100 | 2,3500 | 2,2750 | 2,3100 | 2,3100 | 5.073.306 |
11. Apr. 2024 | 2,2500 | 2,4000 | 2,2300 | 2,3800 | 2,3800 | 4.674.986 |
10. Apr. 2024 | 2,3000 | 2,3300 | 2,2500 | 2,2700 | 2,2700 | 3.165.581 |
09. Apr. 2024 | 2,2500 | 2,3500 | 2,2400 | 2,2900 | 2,2900 | 4.640.421 |
08. Apr. 2024 | 2,3000 | 2,3100 | 2,1900 | 2,2300 | 2,2300 | 3.795.478 |
05. Apr. 2024 | 2,2600 | 2,3300 | 2,2500 | 2,2700 | 2,2700 | 7.106.979 |
04. Apr. 2024 | 2,2100 | 2,2900 | 2,2100 | 2,2600 | 2,2600 | 5.194.461 |
03. Apr. 2024 | 2,2000 | 2,2600 | 2,1700 | 2,1800 | 2,1800 | 5.243.136 |
02. Apr. 2024 | 2,1800 | 2,2100 | 2,1700 | 2,1800 | 2,1800 | 3.650.393 |
28. März 2024 | 2,1900 | 2,1900 | 2,1400 | 2,1600 | 2,1600 | 4.792.081 |
27. März 2024 | 2,0800 | 2,1800 | 2,0500 | 2,1600 | 2,1600 | 11.589.072 |
26. März 2024 | 2,0100 | 2,1000 | 2,0050 | 2,1000 | 2,1000 | 10.083.033 |
25. März 2024 | 1,9850 | 1,9900 | 1,9450 | 1,9800 | 1,9800 | 3.861.678 |
22. März 2024 | 2,0100 | 2,0200 | 1,9425 | 1,9500 | 1,9500 | 2.210.057 |
21. März 2024 | 2,0100 | 2,0200 | 1,9675 | 2,0000 | 2,0000 | 3.238.542 |
20. März 2024 | 2,0200 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 3.531.420 |
19. März 2024 | 1,9600 | 2,0200 | 1,9450 | 2,0100 | 2,0100 | 5.978.141 |
18. März 2024 | 1,9500 | 1,9500 | 1,8975 | 1,9300 | 1,9300 | 4.820.645 |
15. März 2024 | 1,8950 | 1,9550 | 1,8875 | 1,9450 | 1,9450 | 19.665.964 |
14. März 2024 | 1,8800 | 1,8950 | 1,8475 | 1,8850 | 1,8850 | 4.276.664 |
13. März 2024 | 1,9100 | 1,9100 | 1,8400 | 1,8600 | 1,8600 | 4.994.782 |
12. März 2024 | 1,9150 | 1,9200 | 1,8850 | 1,8950 | 1,8950 | 4.945.740 |
11. März 2024 | 1,9550 | 1,9550 | 1,8900 | 1,9050 | 1,9050 | 3.621.990 |
08. März 2024 | 1,9800 | 1,9800 | 1,9325 | 1,9750 | 1,9750 | 7.476.323 |
07. März 2024 | 1,9950 | 2,0200 | 1,9650 | 1,9750 | 1,9750 | 3.841.540 |
06. März 2024 | 1,9700 | 1,9900 | 1,9350 | 1,9800 | 1,9800 | 4.075.365 |
05. März 2024 | 1,9800 | 1,9850 | 1,9450 | 1,9700 | 1,9700 | 3.289.905 |
04. März 2024 | 2,0000 | 2,0400 | 1,9700 | 1,9850 | 1,9850 | 4.233.733 |
01. März 2024 | 1,9500 | 1,9800 | 1,9200 | 1,9800 | 1,9800 | 3.221.348 |
29. Feb. 2024 | 1,9250 | 1,9450 | 1,8800 | 1,9350 | 1,9350 | 5.232.690 |
28. Feb. 2024 | 1,8600 | 1,8825 | 1,8450 | 1,8700 | 1,8700 | 2.704.348 |
27. Feb. 2024 | 1,8900 | 1,8950 | 1,8325 | 1,8550 | 1,8550 | 6.601.118 |
26. Feb. 2024 | 1,9250 | 1,9300 | 1,8800 | 1,8800 | 1,8800 | 2.615.975 |
23. Feb. 2024 | 1,9400 | 1,9475 | 1,9125 | 1,9250 | 1,9250 | 9.239.651 |
22. Feb. 2024 | 1,9100 | 1,9500 | 1,9000 | 1,9050 | 1,9050 | 8.013.720 |
21. Feb. 2024 | 1,8900 | 1,9150 | 1,8650 | 1,9050 | 1,9050 | 2.712.779 |
20. Feb. 2024 | 1,9250 | 1,9450 | 1,8900 | 1,9050 | 1,9050 | 2.744.345 |
19. Feb. 2024 | 1,9450 | 1,9850 | 1,9400 | 1,9600 | 1,9600 | 4.129.538 |
16. Feb. 2024 | 1,9000 | 1,9350 | 1,8800 | 1,9350 | 1,9350 | 3.464.260 |
15. Feb. 2024 | 1,8700 | 1,8950 | 1,8550 | 1,8600 | 1,8600 | 2.841.142 |
14. Feb. 2024 | 1,8450 | 1,8950 | 1,8400 | 1,8800 | 1,8800 | 5.617.378 |
13. Feb. 2024 | 1,9150 | 1,9150 | 1,8575 | 1,8800 | 1,8800 | 6.111.567 |
12. Feb. 2024 | 1,9400 | 1,9400 | 1,8925 | 1,9000 | 1,9000 | 2.573.945 |
09. Feb. 2024 | 1,9650 | 1,9975 | 1,9300 | 1,9300 | 1,9300 | 4.575.657 |
08. Feb. 2024 | 1,9600 | 1,9700 | 1,9300 | 1,9450 | 1,9450 | 3.597.048 |
07. Feb. 2024 | 1,9400 | 1,9850 | 1,9300 | 1,9400 | 1,9400 | 3.506.185 |
06. Feb. 2024 | 1,9400 | 1,9400 | 1,9150 | 1,9300 | 1,9300 | 3.195.572 |
05. Feb. 2024 | 1,9550 | 1,9600 | 1,9300 | 1,9450 | 1,9450 | 2.598.218 |
02. Feb. 2024 | 1,9400 | 1,9750 | 1,9300 | 1,9750 | 1,9750 | 2.936.572 |
01. Feb. 2024 | 1,9350 | 1,9575 | 1,9200 | 1,9500 | 1,9500 | 3.566.356 |
31. Jan. 2024 | 1,9300 | 1,9650 | 1,9200 | 1,9550 | 1,9550 | 6.097.721 |
30. Jan. 2024 | 1,9400 | 1,9450 | 1,9150 | 1,9250 | 1,9250 | 3.849.490 |
29. Jan. 2024 | 1,9250 | 1,9850 | 1,9200 | 1,9550 | 1,9550 | 5.335.541 |
25. Jan. 2024 | 1,9450 | 1,9450 | 1,8900 | 1,9050 | 1,9050 | 3.897.564 |
24. Jan. 2024 | 1,8250 | 1,9300 | 1,8250 | 1,9100 | 1,9100 | 8.079.902 |
23. Jan. 2024 | 1,8800 | 1,8800 | 1,7100 | 1,7850 | 1,7850 | 13.126.832 |
22. Jan. 2024 | 1,8550 | 1,8650 | 1,8050 | 1,8600 | 1,8600 | 5.780.231 |
19. Jan. 2024 | 1,8150 | 1,8800 | 1,8100 | 1,8400 | 1,8400 | 9.363.219 |
18. Jan. 2024 | 1,7850 | 1,8150 | 1,7700 | 1,7900 | 1,7900 | 7.184.859 |
17. Jan. 2024 | 1,8500 | 1,8550 | 1,7850 | 1,8250 | 1,8250 | 8.953.060 |
16. Jan. 2024 | 1,8550 | 1,8825 | 1,7950 | 1,8650 | 1,8650 | 13.790.893 |
15. Jan. 2024 | 1,9650 | 1,9700 | 1,9450 | 1,9450 | 1,9450 | 903.696 |
12. Jan. 2024 | 1,9450 | 2,0100 | 1,9400 | 1,9600 | 1,9600 | 8.193.309 |
11. Jan. 2024 | 1,9400 | 1,9600 | 1,9250 | 1,9550 | 1,9550 | 3.842.892 |
10. Jan. 2024 | 2,0100 | 2,0100 | 1,9350 | 1,9600 | 1,9600 | 5.260.257 |
09. Jan. 2024 | 2,0300 | 2,0400 | 1,9800 | 1,9950 | 1,9950 | 5.468.778 |
08. Jan. 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0300 | 2,0300 | 2.514.288 |
05. Jan. 2024 | 2,0500 | 2,0700 | 2,0300 | 2,0500 | 2,0500 | 2.884.846 |
04. Jan. 2024 | 2,0700 | 2,0900 | 2,0600 | 2,0800 | 2,0800 | 2.845.787 |
03. Jan. 2024 | 2,0300 | 2,0550 | 2,0250 | 2,0400 | 2,0400 | 1.813.909 |
02. Jan. 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0700 | 2,0700 | 2.016.757 |
29. Dez. 2023 | 2,0400 | 2,0500 | 2,0100 | 2,0300 | 2,0300 | 3.012.138 |
28. Dez. 2023 | 2,0600 | 2,0700 | 2,0350 | 2,0600 | 2,0600 | 1.810.552 |
27. Dez. 2023 | 2,0700 | 2,0800 | 2,0500 | 2,0600 | 2,0600 | 3.047.843 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...