Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,4500 | 2,5300 | 2,3600 | 2,5300 | 2,5300 | 68.451 |
02. Mai 2024 | 2,4900 | 2,5200 | 2,4200 | 2,4400 | 2,4400 | 56.300 |
01. Mai 2024 | 2,5100 | 2,6100 | 2,3500 | 2,5200 | 2,5200 | 96.000 |
30. Apr. 2024 | 2,6400 | 2,6600 | 2,4700 | 2,5400 | 2,5400 | 83.800 |
29. Apr. 2024 | 2,6000 | 2,6500 | 2,5400 | 2,6400 | 2,6400 | 65.700 |
26. Apr. 2024 | 2,6900 | 2,7000 | 2,5800 | 2,6100 | 2,6100 | 87.500 |
25. Apr. 2024 | 2,5600 | 2,7200 | 2,5600 | 2,6900 | 2,6900 | 141.500 |
24. Apr. 2024 | 2,5000 | 2,6700 | 2,4600 | 2,6100 | 2,6100 | 173.900 |
23. Apr. 2024 | 2,5000 | 2,6300 | 2,4400 | 2,4600 | 2,4600 | 107.700 |
22. Apr. 2024 | 2,4700 | 2,6400 | 2,3200 | 2,5000 | 2,5000 | 170.500 |
19. Apr. 2024 | 2,6000 | 2,7800 | 2,2800 | 2,5500 | 2,5500 | 262.700 |
18. Apr. 2024 | 2,4700 | 2,6700 | 2,4600 | 2,6300 | 2,6300 | 334.500 |
17. Apr. 2024 | 2,2600 | 2,9800 | 2,2600 | 2,4000 | 2,4000 | 363.100 |
16. Apr. 2024 | 2,2000 | 2,2600 | 2,1600 | 2,2200 | 2,2200 | 210.500 |
15. Apr. 2024 | 2,0900 | 2,1700 | 2,0900 | 2,1600 | 2,1600 | 145.100 |
12. Apr. 2024 | 2,0700 | 2,1300 | 2,0700 | 2,0900 | 2,0900 | 104.600 |
11. Apr. 2024 | 2,0600 | 2,1000 | 2,0600 | 2,0700 | 2,0700 | 68.800 |
10. Apr. 2024 | 2,0600 | 2,1400 | 2,0600 | 2,0800 | 2,0800 | 102.500 |
09. Apr. 2024 | 2,0200 | 2,1200 | 2,0200 | 2,1000 | 2,1000 | 86.100 |
08. Apr. 2024 | 2,0300 | 2,0900 | 2,0300 | 2,0500 | 2,0500 | 97.800 |
05. Apr. 2024 | 2,0600 | 2,0900 | 2,0000 | 2,0500 | 2,0500 | 131.000 |
04. Apr. 2024 | 2,1300 | 2,1500 | 2,0800 | 2,0900 | 2,0900 | 72.900 |
03. Apr. 2024 | 2,1200 | 2,1500 | 2,1100 | 2,1200 | 2,1200 | 86.600 |
02. Apr. 2024 | 2,1500 | 2,2100 | 2,1200 | 2,1300 | 2,1300 | 83.200 |
01. Apr. 2024 | 2,1300 | 2,2300 | 2,1300 | 2,1800 | 2,1800 | 94.800 |
28. März 2024 | 2,0500 | 2,1300 | 2,0500 | 2,1200 | 2,1200 | 80.500 |
27. März 2024 | 2,0500 | 2,0900 | 2,0500 | 2,0700 | 2,0700 | 108.000 |
26. März 2024 | 2,1200 | 2,1600 | 2,0800 | 2,0800 | 2,0800 | 109.200 |
25. März 2024 | 2,1700 | 2,1800 | 2,0400 | 2,1200 | 2,1200 | 168.200 |
22. März 2024 | 2,1400 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 157.700 |
21. März 2024 | 2,2300 | 2,2600 | 2,1200 | 2,1300 | 2,1300 | 166.500 |
20. März 2024 | 2,2500 | 2,2800 | 2,2200 | 2,2300 | 2,2300 | 112.200 |
19. März 2024 | 2,2500 | 2,2700 | 2,2300 | 2,2400 | 2,2400 | 57.200 |
18. März 2024 | 2,3000 | 2,3300 | 2,2300 | 2,2900 | 2,2900 | 122.900 |
15. März 2024 | 2,3500 | 2,3900 | 2,2200 | 2,3000 | 2,3000 | 217.500 |
14. März 2024 | 2,4400 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | 104.900 |
13. März 2024 | 2,4000 | 2,5200 | 2,3900 | 2,4600 | 2,4600 | 78.000 |
12. März 2024 | 2,4000 | 2,4600 | 2,2700 | 2,4200 | 2,4200 | 91.400 |
11. März 2024 | 2,3700 | 2,4700 | 2,3700 | 2,4200 | 2,4200 | 103.500 |
08. März 2024 | 2,3400 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 58.400 |
07. März 2024 | 2,3900 | 2,4100 | 2,3600 | 2,3700 | 2,3700 | 43.400 |
06. März 2024 | 2,3500 | 2,4600 | 2,3500 | 2,4200 | 2,4200 | 112.900 |
05. März 2024 | 2,3800 | 2,4400 | 2,3200 | 2,3600 | 2,3600 | 87.800 |
04. März 2024 | 2,4400 | 2,4700 | 2,4000 | 2,4000 | 2,4000 | 112.000 |
01. März 2024 | 2,5200 | 2,5200 | 2,4100 | 2,4600 | 2,4600 | 130.300 |
29. Feb. 2024 | 2,5400 | 2,5500 | 2,5100 | 2,5200 | 2,5200 | 61.100 |
28. Feb. 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5400 | 2,5400 | 68.200 |
27. Feb. 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5100 | 2,5100 | 51.800 |
26. Feb. 2024 | 2,5800 | 2,6500 | 2,5000 | 2,5200 | 2,5200 | 193.200 |
23. Feb. 2024 | 2,6300 | 2,7000 | 2,5800 | 2,6000 | 2,6000 | 68.800 |
22. Feb. 2024 | 2,6600 | 2,7200 | 2,6400 | 2,6400 | 2,6400 | 58.600 |
21. Feb. 2024 | 2,6600 | 2,7400 | 2,6600 | 2,6700 | 2,6700 | 41.600 |
20. Feb. 2024 | 2,6600 | 2,7900 | 2,6600 | 2,6700 | 2,6700 | 52.700 |
16. Feb. 2024 | 2,5500 | 2,7100 | 2,5500 | 2,6800 | 2,6800 | 49.000 |
15. Feb. 2024 | 2,6100 | 2,6800 | 2,6100 | 2,6400 | 2,6400 | 69.900 |
14. Feb. 2024 | 2,6000 | 2,6400 | 2,5600 | 2,6100 | 2,6100 | 66.300 |
13. Feb. 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6100 | 2,6100 | 35.600 |
12. Feb. 2024 | 2,6100 | 2,6800 | 2,5100 | 2,6700 | 2,6700 | 80.700 |
09. Feb. 2024 | 2,6300 | 2,7200 | 2,6300 | 2,6700 | 2,6700 | 40.000 |
08. Feb. 2024 | 2,5400 | 2,7300 | 2,5400 | 2,7100 | 2,7100 | 72.400 |
07. Feb. 2024 | 2,6000 | 2,6400 | 2,5700 | 2,5700 | 2,5700 | 72.800 |
06. Feb. 2024 | 2,6100 | 2,6600 | 2,6100 | 2,6400 | 2,6400 | 43.600 |
05. Feb. 2024 | 2,6400 | 2,6500 | 2,6000 | 2,6100 | 2,6100 | 60.400 |
02. Feb. 2024 | 2,6800 | 2,7100 | 2,6600 | 2,6800 | 2,6800 | 47.100 |
01. Feb. 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7100 | 2,7100 | 26.300 |
31. Jan. 2024 | 2,7500 | 2,7800 | 2,7000 | 2,7000 | 2,7000 | 36.300 |
30. Jan. 2024 | 2,8000 | 2,8700 | 2,7800 | 2,7900 | 2,7900 | 32.100 |
29. Jan. 2024 | 2,7100 | 2,9500 | 2,7100 | 2,8400 | 2,8400 | 140.300 |
26. Jan. 2024 | 2,6200 | 2,7700 | 2,6200 | 2,7200 | 2,7200 | 109.400 |
25. Jan. 2024 | 2,7400 | 2,7800 | 2,6600 | 2,6600 | 2,6600 | 42.700 |
24. Jan. 2024 | 2,7800 | 2,8100 | 2,7300 | 2,7300 | 2,7300 | 114.700 |
23. Jan. 2024 | 2,5400 | 2,7400 | 2,5400 | 2,7300 | 2,7300 | 102.900 |
22. Jan. 2024 | 2,4900 | 2,5800 | 2,4900 | 2,5600 | 2,5600 | 75.800 |
19. Jan. 2024 | 2,5100 | 2,5700 | 2,4600 | 2,5100 | 2,5100 | 171.800 |
18. Jan. 2024 | 2,6900 | 2,7100 | 2,5600 | 2,5800 | 2,5800 | 132.500 |
17. Jan. 2024 | 2,6700 | 2,7600 | 2,6500 | 2,6600 | 2,6600 | 95.800 |
16. Jan. 2024 | 2,8200 | 2,8200 | 2,6500 | 2,6700 | 2,6700 | 171.600 |
12. Jan. 2024 | 2,9700 | 2,9700 | 2,8000 | 2,8100 | 2,8100 | 81.800 |
11. Jan. 2024 | 2,9800 | 3,0200 | 2,9100 | 2,9200 | 2,9200 | 163.500 |
10. Jan. 2024 | 2,9900 | 3,0500 | 2,9900 | 3,0100 | 3,0100 | 89.400 |
09. Jan. 2024 | 2,9100 | 3,1300 | 2,9000 | 2,9800 | 2,9800 | 213.400 |
08. Jan. 2024 | 2,8900 | 2,9900 | 2,8900 | 2,9100 | 2,9100 | 143.200 |
05. Jan. 2024 | 2,8200 | 2,9400 | 2,8200 | 2,8900 | 2,8900 | 107.500 |
04. Jan. 2024 | 2,7900 | 2,8500 | 2,7800 | 2,8400 | 2,8400 | 70.100 |
03. Jan. 2024 | 2,7700 | 2,8300 | 2,7700 | 2,8000 | 2,8000 | 92.700 |
02. Jan. 2024 | 2,7400 | 2,8900 | 2,7400 | 2,8200 | 2,8200 | 90.000 |
29. Dez. 2023 | 2,8000 | 2,9500 | 2,6900 | 2,8000 | 2,8000 | 276.400 |
28. Dez. 2023 | 2,6000 | 2,8400 | 2,6000 | 2,8000 | 2,8000 | 328.700 |
27. Dez. 2023 | 2,6800 | 2,6900 | 2,6100 | 2,6500 | 2,6500 | 227.800 |
26. Dez. 2023 | 2,7200 | 2,7400 | 2,6700 | 2,6700 | 2,6700 | 104.400 |
22. Dez. 2023 | 2,7300 | 2,8000 | 2,7200 | 2,7400 | 2,7400 | 74.400 |
21. Dez. 2023 | 2,7700 | 2,8200 | 2,7200 | 2,7900 | 2,7900 | 84.300 |
20. Dez. 2023 | 2,8000 | 2,8500 | 2,7500 | 2,7500 | 2,7500 | 91.300 |
19. Dez. 2023 | 2,7900 | 2,8700 | 2,7900 | 2,8000 | 2,8000 | 98.800 |
18. Dez. 2023 | 2,7300 | 2,8100 | 2,6700 | 2,7900 | 2,7900 | 141.000 |
15. Dez. 2023 | 2,6400 | 2,7400 | 2,6400 | 2,7000 | 2,7000 | 167.900 |
14. Dez. 2023 | 2,6000 | 2,6800 | 2,6000 | 2,6500 | 2,6500 | 135.400 |
13. Dez. 2023 | 2,6200 | 2,6400 | 2,5900 | 2,5900 | 2,5900 | 108.000 |
12. Dez. 2023 | 2,6100 | 2,6400 | 2,6100 | 2,6300 | 2,6300 | 73.800 |
11. Dez. 2023 | 2,6500 | 2,6700 | 2,5600 | 2,6000 | 2,6000 | 66.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...