Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juli 2024 | 3,5400 | 3,5500 | 3,3400 | 3,3800 | 3,3800 | 27.033.300 |
25. Juli 2024 | 3,2300 | 3,5950 | 3,2300 | 3,4600 | 3,4600 | 40.193.200 |
24. Juli 2024 | 3,3400 | 3,4100 | 3,2450 | 3,2800 | 3,2800 | 36.203.100 |
23. Juli 2024 | 3,5750 | 3,6000 | 3,4300 | 3,4750 | 3,4750 | 29.409.400 |
22. Juli 2024 | 3,5600 | 3,6400 | 3,4900 | 3,5900 | 3,5900 | 30.795.200 |
19. Juli 2024 | 3,5000 | 3,5800 | 3,4400 | 3,5000 | 3,5000 | 26.288.700 |
18. Juli 2024 | 3,8300 | 3,8500 | 3,5200 | 3,5700 | 3,5700 | 42.904.700 |
17. Juli 2024 | 3,8400 | 4,0700 | 3,6500 | 3,7900 | 3,7900 | 61.551.200 |
16. Juli 2024 | 3,7200 | 4,0500 | 3,6400 | 3,9700 | 3,9700 | 60.714.800 |
15. Juli 2024 | 4,2000 | 4,2000 | 3,6000 | 3,6100 | 3,6100 | 76.523.600 |
12. Juli 2024 | 3,4800 | 4,3200 | 3,4700 | 4,2500 | 4,2500 | 167.789.700 |
11. Juli 2024 | 3,2000 | 3,4950 | 3,1600 | 3,4000 | 3,4000 | 61.594.400 |
10. Juli 2024 | 3,1000 | 3,2500 | 3,0600 | 3,1500 | 3,1500 | 35.535.500 |
09. Juli 2024 | 3,1000 | 3,2000 | 3,0300 | 3,0900 | 3,0900 | 34.728.200 |
08. Juli 2024 | 3,1300 | 3,2000 | 2,9400 | 3,1600 | 3,1600 | 61.558.700 |
05. Juli 2024 | 2,9400 | 2,9400 | 2,8000 | 2,9300 | 2,9300 | 25.130.400 |
03. Juli 2024 | 2,7700 | 3,0000 | 2,7600 | 2,9500 | 2,9500 | 34.570.400 |
02. Juli 2024 | 2,6600 | 2,7800 | 2,6400 | 2,7500 | 2,7500 | 27.238.200 |
01. Juli 2024 | 2,6500 | 2,7100 | 2,6000 | 2,6400 | 2,6400 | 17.006.700 |
28. Juni 2024 | 2,6700 | 2,7200 | 2,5800 | 2,6100 | 2,6100 | 26.236.500 |
27. Juni 2024 | 2,6250 | 2,7000 | 2,5600 | 2,6700 | 2,6700 | 14.962.200 |
26. Juni 2024 | 2,5900 | 2,6900 | 2,5500 | 2,6000 | 2,6000 | 30.850.400 |
25. Juni 2024 | 2,5500 | 2,5700 | 2,4800 | 2,5000 | 2,5000 | 19.814.400 |
24. Juni 2024 | 2,5000 | 2,5700 | 2,4900 | 2,5600 | 2,5600 | 14.032.700 |
21. Juni 2024 | 2,5300 | 2,5400 | 2,4800 | 2,4900 | 2,4900 | 20.813.000 |
20. Juni 2024 | 2,5200 | 2,5700 | 2,5000 | 2,5400 | 2,5400 | 12.942.900 |
18. Juni 2024 | 2,5900 | 2,6200 | 2,5500 | 2,5700 | 2,5700 | 10.473.400 |
17. Juni 2024 | 2,5400 | 2,6200 | 2,5200 | 2,6100 | 2,6100 | 14.671.300 |
14. Juni 2024 | 2,5200 | 2,5400 | 2,4900 | 2,5200 | 2,5200 | 16.205.900 |
13. Juni 2024 | 2,6600 | 2,6900 | 2,5000 | 2,5400 | 2,5400 | 26.294.600 |
12. Juni 2024 | 2,7200 | 2,7600 | 2,6300 | 2,6450 | 2,6450 | 20.143.800 |
11. Juni 2024 | 2,7100 | 2,7300 | 2,6500 | 2,6600 | 2,6600 | 12.990.300 |
10. Juni 2024 | 2,7250 | 2,7500 | 2,6800 | 2,7300 | 2,7300 | 13.517.000 |
07. Juni 2024 | 2,7300 | 2,7600 | 2,7000 | 2,7300 | 2,7300 | 16.984.600 |
06. Juni 2024 | 2,7900 | 2,8750 | 2,7700 | 2,7900 | 2,7900 | 20.190.800 |
05. Juni 2024 | 2,8600 | 2,8900 | 2,7600 | 2,7900 | 2,7900 | 27.567.700 |
04. Juni 2024 | 2,8200 | 2,8700 | 2,8000 | 2,8500 | 2,8500 | 12.013.700 |
03. Juni 2024 | 2,8750 | 2,9900 | 2,8200 | 2,8300 | 2,8300 | 21.495.500 |
31. Mai 2024 | 2,8500 | 2,9200 | 2,7700 | 2,8400 | 2,8400 | 18.357.400 |
30. Mai 2024 | 2,7600 | 2,8900 | 2,7500 | 2,8800 | 2,8800 | 20.034.800 |
29. Mai 2024 | 2,6650 | 2,7900 | 2,6500 | 2,7500 | 2,7500 | 19.762.500 |
28. Mai 2024 | 2,8200 | 2,8800 | 2,7300 | 2,7350 | 2,7350 | 24.497.400 |
24. Mai 2024 | 2,7400 | 2,7900 | 2,6100 | 2,7800 | 2,7800 | 23.754.800 |
23. Mai 2024 | 2,8800 | 2,8900 | 2,7000 | 2,7200 | 2,7200 | 20.649.900 |
22. Mai 2024 | 2,8100 | 2,9100 | 2,7800 | 2,8900 | 2,8900 | 15.002.800 |
21. Mai 2024 | 2,8500 | 2,9500 | 2,8000 | 2,8400 | 2,8400 | 19.251.800 |
20. Mai 2024 | 2,8000 | 2,9000 | 2,7900 | 2,8500 | 2,8500 | 19.222.300 |
17. Mai 2024 | 2,8600 | 2,8700 | 2,7100 | 2,8400 | 2,8400 | 28.837.000 |
16. Mai 2024 | 2,9000 | 2,9800 | 2,8600 | 2,8800 | 2,8800 | 23.332.000 |
15. Mai 2024 | 3,1700 | 3,2000 | 2,8500 | 2,9000 | 2,9000 | 35.370.000 |
14. Mai 2024 | 3,0100 | 3,3500 | 2,9800 | 3,1200 | 3,1200 | 78.057.900 |
13. Mai 2024 | 2,6900 | 3,0700 | 2,6800 | 2,8100 | 2,8100 | 42.695.200 |
10. Mai 2024 | 2,7100 | 2,7450 | 2,6000 | 2,6600 | 2,6600 | 19.355.300 |
09. Mai 2024 | 2,7000 | 2,7400 | 2,6700 | 2,7000 | 2,7000 | 14.381.300 |
08. Mai 2024 | 2,6300 | 2,7100 | 2,6000 | 2,7100 | 2,7100 | 21.362.200 |
07. Mai 2024 | 2,8000 | 2,8400 | 2,5800 | 2,6200 | 2,6200 | 37.504.300 |
06. Mai 2024 | 2,8200 | 3,0900 | 2,8100 | 3,0500 | 3,0500 | 48.207.900 |
03. Mai 2024 | 2,8400 | 2,8900 | 2,7300 | 2,7850 | 2,7850 | 17.083.300 |
02. Mai 2024 | 2,6600 | 2,7900 | 2,5700 | 2,7800 | 2,7800 | 23.553.000 |
01. Mai 2024 | 2,5000 | 2,6700 | 2,4900 | 2,6200 | 2,6200 | 26.129.600 |
30. Apr. 2024 | 2,4500 | 2,5600 | 2,4200 | 2,5500 | 2,5500 | 18.106.100 |
29. Apr. 2024 | 2,5100 | 2,5800 | 2,3900 | 2,5000 | 2,5000 | 20.024.500 |
26. Apr. 2024 | 2,4800 | 2,5300 | 2,4300 | 2,4600 | 2,4600 | 13.041.800 |
25. Apr. 2024 | 2,4900 | 2,5360 | 2,4000 | 2,4500 | 2,4500 | 14.935.800 |
24. Apr. 2024 | 2,5300 | 2,6000 | 2,4800 | 2,5500 | 2,5500 | 22.947.500 |
23. Apr. 2024 | 2,3100 | 2,5400 | 2,2900 | 2,5200 | 2,5200 | 24.752.600 |
22. Apr. 2024 | 2,3900 | 2,4000 | 2,3100 | 2,3800 | 2,3800 | 20.338.700 |
19. Apr. 2024 | 2,4100 | 2,4750 | 2,4000 | 2,4500 | 2,4500 | 14.961.100 |
18. Apr. 2024 | 2,4000 | 2,5500 | 2,3600 | 2,4400 | 2,4400 | 20.786.400 |
17. Apr. 2024 | 2,4180 | 2,4700 | 2,4000 | 2,4200 | 2,4200 | 12.901.600 |
16. Apr. 2024 | 2,4000 | 2,4600 | 2,3500 | 2,4000 | 2,4000 | 16.577.000 |
15. Apr. 2024 | 2,5100 | 2,5200 | 2,4000 | 2,4300 | 2,4300 | 19.381.500 |
12. Apr. 2024 | 2,5000 | 2,5300 | 2,4200 | 2,4900 | 2,4900 | 18.601.400 |
11. Apr. 2024 | 2,6700 | 2,6900 | 2,5000 | 2,5000 | 2,5000 | 28.982.000 |
10. Apr. 2024 | 2,6200 | 2,6800 | 2,6000 | 2,6500 | 2,6500 | 18.486.500 |
09. Apr. 2024 | 2,6800 | 2,8000 | 2,6200 | 2,7000 | 2,7000 | 20.338.100 |
08. Apr. 2024 | 2,6500 | 2,7250 | 2,6300 | 2,6400 | 2,6400 | 18.482.900 |
05. Apr. 2024 | 2,6500 | 2,6700 | 2,5600 | 2,6100 | 2,6100 | 19.251.600 |
04. Apr. 2024 | 2,8000 | 2,8050 | 2,6000 | 2,6500 | 2,6500 | 30.884.800 |
03. Apr. 2024 | 2,7400 | 2,8200 | 2,7100 | 2,7500 | 2,7500 | 13.614.900 |
02. Apr. 2024 | 2,7750 | 2,7900 | 2,6800 | 2,7600 | 2,7600 | 18.656.700 |
01. Apr. 2024 | 2,8900 | 2,9100 | 2,8100 | 2,8600 | 2,8600 | 16.928.100 |
28. März 2024 | 2,9400 | 3,0100 | 2,8300 | 2,8500 | 2,8500 | 21.136.700 |
27. März 2024 | 2,7880 | 3,0700 | 2,7400 | 2,9700 | 2,9700 | 46.084.300 |
26. März 2024 | 2,9800 | 2,9900 | 2,7500 | 2,7600 | 2,7600 | 35.514.600 |
25. März 2024 | 3,1500 | 3,3500 | 2,9000 | 2,9200 | 2,9200 | 104.447.300 |
22. März 2024 | 2,8200 | 2,8500 | 2,7100 | 2,7700 | 2,7700 | 21.743.400 |
21. März 2024 | 2,8000 | 2,8800 | 2,7200 | 2,8600 | 2,8600 | 22.113.900 |
20. März 2024 | 2,7100 | 2,8400 | 2,6610 | 2,7900 | 2,7900 | 19.854.700 |
19. März 2024 | 2,7300 | 2,7900 | 2,6600 | 2,7000 | 2,7000 | 19.369.700 |
18. März 2024 | 2,7800 | 2,7900 | 2,6600 | 2,7500 | 2,7500 | 19.332.800 |
15. März 2024 | 2,6800 | 2,7800 | 2,6600 | 2,7000 | 2,7000 | 23.379.700 |
14. März 2024 | 2,8000 | 2,8100 | 2,5900 | 2,6300 | 2,6300 | 34.901.900 |
13. März 2024 | 2,9100 | 3,0000 | 2,7800 | 2,8000 | 2,8000 | 21.004.900 |
12. März 2024 | 3,0300 | 3,0400 | 2,9100 | 2,9200 | 2,9200 | 24.478.500 |
11. März 2024 | 3,0950 | 3,1500 | 2,9800 | 2,9900 | 2,9900 | 28.196.200 |
08. März 2024 | 3,1400 | 3,2400 | 3,0500 | 3,1000 | 3,1000 | 27.181.400 |
07. März 2024 | 3,2200 | 3,2200 | 3,1000 | 3,1200 | 3,1200 | 22.641.600 |
06. März 2024 | 3,1700 | 3,2700 | 3,1000 | 3,1900 | 3,1900 | 23.464.600 |
05. März 2024 | 3,1000 | 3,2300 | 3,0700 | 3,1800 | 3,1800 | 23.665.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...