Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Juni 2024 | 1,6400 | 1,6650 | 1,5800 | 1,6500 | 1,6500 | 300.600 |
27. Juni 2024 | 1,6900 | 1,6900 | 1,5900 | 1,6500 | 1,6500 | 228.400 |
26. Juni 2024 | 1,6600 | 1,6800 | 1,5750 | 1,6100 | 1,6100 | 400.600 |
25. Juni 2024 | 1,7600 | 1,7700 | 1,6400 | 1,6900 | 1,6900 | 582.500 |
24. Juni 2024 | 1,7700 | 1,8300 | 1,7100 | 1,7700 | 1,7700 | 375.100 |
21. Juni 2024 | 1,7800 | 1,8400 | 1,7600 | 1,7800 | 1,7800 | 280.900 |
20. Juni 2024 | 1,8500 | 1,8700 | 1,7900 | 1,8000 | 1,8000 | 334.900 |
18. Juni 2024 | 1,8100 | 1,8590 | 1,7800 | 1,8300 | 1,8300 | 341.400 |
17. Juni 2024 | 1,8000 | 1,8550 | 1,7700 | 1,7800 | 1,7800 | 337.900 |
14. Juni 2024 | 1,8300 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 359.400 |
13. Juni 2024 | 2,0200 | 2,0200 | 1,8400 | 1,8500 | 1,8500 | 630.700 |
12. Juni 2024 | 2,0700 | 2,1190 | 1,9700 | 2,0000 | 2,0000 | 507.000 |
11. Juni 2024 | 1,9700 | 1,9750 | 1,8700 | 1,9300 | 1,9300 | 417.500 |
10. Juni 2024 | 2,0400 | 2,1000 | 1,9600 | 1,9800 | 1,9800 | 584.800 |
07. Juni 2024 | 2,0300 | 2,1600 | 1,9800 | 2,0800 | 2,0800 | 543.000 |
06. Juni 2024 | 2,3100 | 2,3100 | 2,0600 | 2,0700 | 2,0700 | 572.600 |
05. Juni 2024 | 1,9900 | 2,2400 | 1,8790 | 2,2400 | 2,2400 | 1.518.700 |
04. Juni 2024 | 1,8600 | 1,8600 | 1,7600 | 1,8500 | 1,8500 | 330.400 |
03. Juni 2024 | 1,8800 | 1,8800 | 1,7500 | 1,8000 | 1,8000 | 477.800 |
31. Mai 2024 | 1,8500 | 1,8500 | 1,7500 | 1,8100 | 1,8100 | 358.700 |
30. Mai 2024 | 1,7600 | 1,8200 | 1,7600 | 1,7800 | 1,7800 | 453.300 |
29. Mai 2024 | 1,7800 | 1,8200 | 1,7500 | 1,7500 | 1,7500 | 327.200 |
28. Mai 2024 | 1,9400 | 1,9600 | 1,7500 | 1,8100 | 1,8100 | 913.500 |
24. Mai 2024 | 2,0000 | 2,0500 | 1,9300 | 1,9400 | 1,9400 | 376.900 |
23. Mai 2024 | 2,0200 | 2,0850 | 2,0000 | 2,0200 | 2,0200 | 718.200 |
22. Mai 2024 | 2,0600 | 2,1650 | 2,0000 | 2,0300 | 2,0300 | 459.500 |
21. Mai 2024 | 2,0700 | 2,1250 | 1,9800 | 2,1000 | 2,1000 | 654.100 |
20. Mai 2024 | 2,1500 | 2,1800 | 2,0600 | 2,0800 | 2,0800 | 610.900 |
17. Mai 2024 | 2,1800 | 2,2600 | 2,1300 | 2,1500 | 2,1500 | 742.600 |
16. Mai 2024 | 2,1600 | 2,2100 | 2,0900 | 2,2000 | 2,2000 | 669.800 |
15. Mai 2024 | 2,3200 | 2,3650 | 2,1400 | 2,1600 | 2,1600 | 363.400 |
14. Mai 2024 | 2,3100 | 2,3900 | 2,2200 | 2,2900 | 2,2900 | 349.300 |
13. Mai 2024 | 2,0800 | 2,3650 | 2,0500 | 2,3000 | 2,3000 | 546.400 |
10. Mai 2024 | 2,1300 | 2,1650 | 2,0500 | 2,1200 | 2,1200 | 350.500 |
09. Mai 2024 | 2,1500 | 2,2200 | 2,1200 | 2,1600 | 2,1600 | 205.700 |
08. Mai 2024 | 2,0300 | 2,2100 | 2,0300 | 2,1500 | 2,1500 | 382.200 |
07. Mai 2024 | 2,2600 | 2,3550 | 2,2600 | 2,2800 | 2,2800 | 321.900 |
06. Mai 2024 | 2,3500 | 2,3900 | 2,2750 | 2,3100 | 2,3100 | 185.400 |
03. Mai 2024 | 2,3100 | 2,4200 | 2,2900 | 2,3200 | 2,3200 | 226.900 |
02. Mai 2024 | 2,1800 | 2,3050 | 2,1700 | 2,2600 | 2,2600 | 285.300 |
01. Mai 2024 | 2,1200 | 2,2450 | 2,1100 | 2,1700 | 2,1700 | 330.800 |
30. Apr. 2024 | 2,1100 | 2,1200 | 2,0300 | 2,0800 | 2,0800 | 418.700 |
29. Apr. 2024 | 2,2700 | 2,3300 | 2,1200 | 2,1400 | 2,1400 | 773.000 |
26. Apr. 2024 | 2,3600 | 2,4050 | 2,3200 | 2,3600 | 2,3600 | 186.300 |
25. Apr. 2024 | 2,3300 | 2,3600 | 2,2650 | 2,3400 | 2,3400 | 210.100 |
24. Apr. 2024 | 2,4200 | 2,5000 | 2,3200 | 2,3700 | 2,3700 | 316.100 |
23. Apr. 2024 | 2,3300 | 2,4600 | 2,3200 | 2,4200 | 2,4200 | 128.400 |
22. Apr. 2024 | 2,3600 | 2,4050 | 2,3150 | 2,3700 | 2,3700 | 129.200 |
19. Apr. 2024 | 2,2800 | 2,4300 | 2,2800 | 2,3400 | 2,3400 | 181.700 |
18. Apr. 2024 | 2,2600 | 2,3900 | 2,1800 | 2,3200 | 2,3200 | 369.800 |
17. Apr. 2024 | 2,3000 | 2,4200 | 2,2950 | 2,3000 | 2,3000 | 292.000 |
16. Apr. 2024 | 2,3100 | 2,3900 | 2,2850 | 2,3600 | 2,3600 | 214.100 |
15. Apr. 2024 | 2,4000 | 2,4350 | 2,3030 | 2,3500 | 2,3500 | 155.300 |
12. Apr. 2024 | 2,5000 | 2,5150 | 2,3700 | 2,4300 | 2,4300 | 298.900 |
11. Apr. 2024 | 2,5700 | 2,5850 | 2,4700 | 2,5100 | 2,5100 | 352.200 |
10. Apr. 2024 | 2,6900 | 2,6900 | 2,5500 | 2,6000 | 2,6000 | 300.100 |
09. Apr. 2024 | 2,6800 | 2,7900 | 2,6800 | 2,7400 | 2,7400 | 235.200 |
08. Apr. 2024 | 2,4900 | 2,6850 | 2,4700 | 2,6800 | 2,6800 | 442.000 |
05. Apr. 2024 | 2,4600 | 2,4800 | 2,3900 | 2,4300 | 2,4300 | 289.000 |
04. Apr. 2024 | 2,5400 | 2,6000 | 2,4400 | 2,4500 | 2,4500 | 196.300 |
03. Apr. 2024 | 2,4200 | 2,5100 | 2,4000 | 2,4900 | 2,4900 | 184.800 |
02. Apr. 2024 | 2,5400 | 2,5400 | 2,4300 | 2,4600 | 2,4600 | 262.100 |
01. Apr. 2024 | 2,6100 | 2,6200 | 2,5200 | 2,5900 | 2,5900 | 383.400 |
28. März 2024 | 2,5400 | 2,6410 | 2,5100 | 2,5900 | 2,5900 | 345.400 |
27. März 2024 | 2,3900 | 2,5700 | 2,3790 | 2,5700 | 2,5700 | 451.600 |
26. März 2024 | 2,4500 | 2,4650 | 2,3800 | 2,4000 | 2,4000 | 275.100 |
25. März 2024 | 2,4700 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 153.500 |
22. März 2024 | 2,5800 | 2,5800 | 2,4000 | 2,4500 | 2,4500 | 438.400 |
21. März 2024 | 2,5500 | 2,7650 | 2,5500 | 2,5900 | 2,5900 | 733.600 |
20. März 2024 | 2,2000 | 2,5540 | 2,1850 | 2,5200 | 2,5200 | 729.400 |
19. März 2024 | 2,1500 | 2,2100 | 2,1200 | 2,2000 | 2,2000 | 365.800 |
18. März 2024 | 2,1100 | 2,2150 | 2,1000 | 2,1700 | 2,1700 | 345.900 |
15. März 2024 | 2,1700 | 2,2450 | 2,1250 | 2,1400 | 2,1400 | 434.000 |
14. März 2024 | 2,3600 | 2,4400 | 2,2000 | 2,2000 | 2,2000 | 528.800 |
13. März 2024 | 2,4000 | 2,5000 | 1,9300 | 2,3400 | 2,3400 | 1.701.600 |
12. März 2024 | 2,6000 | 2,6000 | 2,4700 | 2,5400 | 2,5400 | 333.200 |
11. März 2024 | 2,5900 | 2,6700 | 2,5500 | 2,5500 | 2,5500 | 278.400 |
08. März 2024 | 2,6700 | 2,7450 | 2,6300 | 2,6600 | 2,6600 | 573.900 |
07. März 2024 | 2,6700 | 2,6960 | 2,5900 | 2,6200 | 2,6200 | 249.400 |
06. März 2024 | 2,5100 | 2,6600 | 2,4950 | 2,6200 | 2,6200 | 315.900 |
05. März 2024 | 2,6100 | 2,6500 | 2,4900 | 2,5100 | 2,5100 | 530.100 |
04. März 2024 | 2,7500 | 2,7600 | 2,6000 | 2,6100 | 2,6100 | 203.400 |
01. März 2024 | 2,5100 | 2,7800 | 2,5000 | 2,7600 | 2,7600 | 400.500 |
29. Feb. 2024 | 2,6300 | 2,6800 | 2,4950 | 2,5500 | 2,5500 | 692.100 |
28. Feb. 2024 | 2,6900 | 2,7350 | 2,5900 | 2,6000 | 2,6000 | 440.400 |
27. Feb. 2024 | 2,6600 | 2,7500 | 2,6500 | 2,6900 | 2,6900 | 283.100 |
26. Feb. 2024 | 2,6800 | 2,7450 | 2,6600 | 2,6700 | 2,6700 | 209.800 |
23. Feb. 2024 | 2,6000 | 2,7550 | 2,5900 | 2,6700 | 2,6700 | 363.500 |
22. Feb. 2024 | 2,5900 | 2,6550 | 2,5650 | 2,5800 | 2,5800 | 259.500 |
21. Feb. 2024 | 2,5800 | 2,6600 | 2,5650 | 2,6000 | 2,6000 | 290.300 |
20. Feb. 2024 | 2,4800 | 2,6300 | 2,4800 | 2,6000 | 2,6000 | 225.900 |
16. Feb. 2024 | 2,5500 | 2,6050 | 2,5050 | 2,5100 | 2,5100 | 330.200 |
15. Feb. 2024 | 2,4700 | 2,6500 | 2,4700 | 2,6200 | 2,6200 | 327.500 |
14. Feb. 2024 | 2,5300 | 2,5500 | 2,4000 | 2,4700 | 2,4700 | 293.300 |
13. Feb. 2024 | 2,4800 | 2,4850 | 2,3150 | 2,3900 | 2,3900 | 799.300 |
12. Feb. 2024 | 2,5400 | 2,6700 | 2,5400 | 2,5800 | 2,5800 | 305.300 |
09. Feb. 2024 | 2,6100 | 2,6200 | 2,4800 | 2,5600 | 2,5600 | 338.500 |
08. Feb. 2024 | 2,6100 | 2,6300 | 2,5370 | 2,5600 | 2,5600 | 211.400 |
07. Feb. 2024 | 2,6000 | 2,6450 | 2,5150 | 2,5700 | 2,5700 | 365.400 |
06. Feb. 2024 | 2,6600 | 2,7250 | 2,5800 | 2,5900 | 2,5900 | 460.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...