Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,5400 | 1,5415 | 1,5200 | 1,5200 | 1,5200 | 4.951 |
02. Mai 2024 | 1,5700 | 1,5700 | 1,5600 | 1,5600 | 1,5600 | 2.900 |
01. Mai 2024 | 1,5400 | 1,6300 | 1,5400 | 1,5600 | 1,5600 | 2.900 |
30. Apr. 2024 | 1,6200 | 1,6200 | 1,5500 | 1,5500 | 1,5500 | 4.400 |
29. Apr. 2024 | 1,5900 | 1,6200 | 1,5700 | 1,5700 | 1,5700 | 10.300 |
26. Apr. 2024 | 1,5500 | 1,6000 | 1,5200 | 1,5800 | 1,5800 | 13.800 |
25. Apr. 2024 | 1,6300 | 1,6400 | 1,5600 | 1,5600 | 1,5600 | 15.500 |
24. Apr. 2024 | 1,6100 | 1,6300 | 1,5500 | 1,5500 | 1,5500 | 9.200 |
23. Apr. 2024 | 1,5400 | 1,6300 | 1,5400 | 1,5800 | 1,5800 | 20.200 |
22. Apr. 2024 | 1,5400 | 1,6300 | 1,5400 | 1,6300 | 1,6300 | 8.300 |
19. Apr. 2024 | 1,5400 | 1,6400 | 1,5400 | 1,5600 | 1,5600 | 18.100 |
18. Apr. 2024 | 1,5500 | 1,6400 | 1,5400 | 1,5500 | 1,5500 | 14.000 |
17. Apr. 2024 | 1,6300 | 1,6300 | 1,5100 | 1,6000 | 1,6000 | 45.200 |
16. Apr. 2024 | 1,5100 | 1,7900 | 1,4700 | 1,5800 | 1,5800 | 195.200 |
15. Apr. 2024 | 1,6200 | 1,6200 | 1,4000 | 1,5400 | 1,5400 | 6.300 |
12. Apr. 2024 | 1,4300 | 1,5000 | 1,4100 | 1,4100 | 1,4100 | 16.300 |
11. Apr. 2024 | 1,4800 | 1,5700 | 1,4400 | 1,4500 | 1,4500 | 22.200 |
10. Apr. 2024 | 1,5200 | 1,6200 | 1,4800 | 1,4900 | 1,4900 | 57.500 |
09. Apr. 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | 6.200 |
08. Apr. 2024 | 1,4600 | 1,5600 | 1,4600 | 1,5500 | 1,5500 | 16.000 |
05. Apr. 2024 | 1,5000 | 1,5100 | 1,4000 | 1,5100 | 1,5100 | 7.300 |
04. Apr. 2024 | 1,6400 | 1,6400 | 1,4700 | 1,4700 | 1,4700 | 22.700 |
03. Apr. 2024 | 1,5500 | 1,6500 | 1,5100 | 1,5800 | 1,5800 | 50.800 |
02. Apr. 2024 | 1,6400 | 1,6400 | 1,5000 | 1,5200 | 1,5200 | 20.900 |
01. Apr. 2024 | 1,4500 | 1,6500 | 1,4500 | 1,6000 | 1,6000 | 36.500 |
28. März 2024 | 1,4100 | 1,5000 | 1,4100 | 1,4600 | 1,4600 | 6.000 |
27. März 2024 | 1,4700 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 13.400 |
26. März 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 3.700 |
25. März 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 38.500 |
22. März 2024 | 1,4000 | 1,4400 | 1,3600 | 1,3900 | 1,3900 | 25.400 |
21. März 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4000 | 1,4000 | 9.400 |
20. März 2024 | 1,5100 | 1,5100 | 1,4200 | 1,4500 | 1,4500 | 5.300 |
19. März 2024 | 1,4900 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | 2.800 |
18. März 2024 | 1,5500 | 1,5800 | 1,4700 | 1,4800 | 1,4800 | 15.800 |
15. März 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 27.100 |
14. März 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 6.400 |
13. März 2024 | 1,4500 | 1,5600 | 1,4500 | 1,4700 | 1,4700 | 15.700 |
12. März 2024 | 1,5700 | 1,5700 | 1,4300 | 1,4400 | 1,4400 | 23.300 |
11. März 2024 | 1,5100 | 1,5900 | 1,4300 | 1,5100 | 1,5100 | 11.700 |
08. März 2024 | 1,6000 | 1,6500 | 1,5300 | 1,5500 | 1,5500 | 45.600 |
07. März 2024 | 1,6000 | 1,6700 | 1,4500 | 1,5800 | 1,5800 | 57.800 |
06. März 2024 | 1,6200 | 1,6300 | 1,5600 | 1,5600 | 1,5600 | 10.800 |
05. März 2024 | 1,6400 | 1,6400 | 1,5300 | 1,5700 | 1,5700 | 28.600 |
04. März 2024 | 1,6500 | 1,7300 | 1,5900 | 1,6200 | 1,6200 | 41.000 |
01. März 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6400 | 1,6400 | 6.100 |
29. Feb. 2024 | 1,5500 | 1,6600 | 1,5200 | 1,6100 | 1,6100 | 29.800 |
28. Feb. 2024 | 1,5000 | 1,6700 | 1,4900 | 1,5100 | 1,5100 | 37.600 |
27. Feb. 2024 | 1,7700 | 1,7800 | 1,4800 | 1,4800 | 1,4800 | 66.000 |
26. Feb. 2024 | 1,6000 | 1,8800 | 1,5300 | 1,7500 | 1,7500 | 169.200 |
23. Feb. 2024 | 1,6100 | 1,6200 | 1,5500 | 1,5500 | 1,5500 | 10.900 |
22. Feb. 2024 | 1,5300 | 1,6200 | 1,4900 | 1,5700 | 1,5700 | 80.700 |
21. Feb. 2024 | 1,4900 | 1,6400 | 1,4100 | 1,4500 | 1,4500 | 86.100 |
20. Feb. 2024 | 1,6600 | 1,6600 | 1,4300 | 1,4700 | 1,4700 | 56.600 |
16. Feb. 2024 | 1,4800 | 1,7400 | 1,4300 | 1,6200 | 1,6200 | 164.000 |
15. Feb. 2024 | 1,6400 | 1,6500 | 1,4200 | 1,4200 | 1,4200 | 38.200 |
14. Feb. 2024 | 1,6000 | 1,6100 | 1,4000 | 1,5300 | 1,5300 | 36.500 |
13. Feb. 2024 | 1,5700 | 1,6800 | 1,5000 | 1,5900 | 1,5900 | 91.300 |
12. Feb. 2024 | 1,2300 | 2,2900 | 1,2300 | 1,7300 | 1,7300 | 1.823.400 |
09. Feb. 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2600 | 1,2600 | 13.000 |
08. Feb. 2024 | 1,2600 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 13.500 |
07. Feb. 2024 | 1,3400 | 1,3400 | 1,2400 | 1,2500 | 1,2500 | 4.800 |
06. Feb. 2024 | 1,3400 | 1,3400 | 1,2300 | 1,2300 | 1,2300 | 9.000 |
05. Feb. 2024 | 1,3800 | 1,3800 | 1,2500 | 1,2700 | 1,2700 | 9.400 |
02. Feb. 2024 | 1,3900 | 1,3900 | 1,2400 | 1,2500 | 1,2500 | 10.200 |
01. Feb. 2024 | 1,2900 | 1,3600 | 1,2500 | 1,2500 | 1,2500 | 6.800 |
31. Jan. 2024 | 1,2600 | 1,3500 | 1,2600 | 1,2900 | 1,2900 | 7.000 |
30. Jan. 2024 | 1,5100 | 1,5100 | 1,2000 | 1,3400 | 1,3400 | 26.400 |
29. Jan. 2024 | 1,4400 | 1,5100 | 1,4200 | 1,5100 | 1,5100 | 3.200 |
26. Jan. 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 7.900 |
25. Jan. 2024 | 1,3400 | 1,5200 | 1,2200 | 1,4900 | 1,4900 | 43.400 |
24. Jan. 2024 | 1,2300 | 1,3500 | 1,2000 | 1,3200 | 1,3200 | 26.200 |
23. Jan. 2024 | 1,2500 | 1,3500 | 1,2500 | 1,2600 | 1,2600 | 20.700 |
22. Jan. 2024 | 1,2100 | 1,2800 | 1,1900 | 1,1900 | 1,1900 | 20.400 |
19. Jan. 2024 | 1,2600 | 1,3500 | 1,2600 | 1,2700 | 1,2700 | 6.500 |
18. Jan. 2024 | 1,2600 | 1,3600 | 1,2600 | 1,2700 | 1,2700 | 14.700 |
17. Jan. 2024 | 1,3500 | 1,3900 | 1,2600 | 1,3100 | 1,3100 | 51.700 |
16. Jan. 2024 | 1,2800 | 1,4600 | 1,2800 | 1,3500 | 1,3500 | 44.000 |
12. Jan. 2024 | 1,3900 | 1,5500 | 1,3200 | 1,3400 | 1,3400 | 81.400 |
11. Jan. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 1.000 |
10. Jan. 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 6.100 |
09. Jan. 2024 | 1,3700 | 1,4000 | 1,2700 | 1,3500 | 1,3500 | 15.600 |
08. Jan. 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 5.800 |
05. Jan. 2024 | 1,3500 | 1,3900 | 1,2700 | 1,3100 | 1,3100 | 20.700 |
04. Jan. 2024 | 1,2600 | 1,3100 | 1,2100 | 1,3100 | 1,3100 | 34.800 |
03. Jan. 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 16.300 |
02. Jan. 2024 | 1,4300 | 1,4400 | 1,3200 | 1,3500 | 1,3500 | 7.600 |
29. Dez. 2023 | 1,4400 | 1,4400 | 1,3100 | 1,3900 | 1,3900 | 13.400 |
28. Dez. 2023 | 1,4100 | 1,4500 | 1,3000 | 1,3800 | 1,3800 | 31.200 |
27. Dez. 2023 | 1,4900 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 6.200 |
26. Dez. 2023 | 1,4500 | 1,5400 | 1,4000 | 1,4500 | 1,4500 | 31.600 |
22. Dez. 2023 | 1,4500 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 9.300 |
21. Dez. 2023 | 1,4800 | 1,4800 | 1,4000 | 1,4400 | 1,4400 | 8.700 |
20. Dez. 2023 | 1,4700 | 1,5200 | 1,4100 | 1,4600 | 1,4600 | 9.000 |
19. Dez. 2023 | 1,5700 | 1,5700 | 1,4800 | 1,5200 | 1,5200 | 12.800 |
18. Dez. 2023 | 1,6300 | 1,6300 | 1,5000 | 1,5400 | 1,5400 | 9.200 |
15. Dez. 2023 | 1,4200 | 1,6500 | 1,4200 | 1,5700 | 1,5700 | 20.900 |
14. Dez. 2023 | 1,5300 | 1,5800 | 1,3000 | 1,4000 | 1,4000 | 32.400 |
13. Dez. 2023 | 1,6900 | 1,6900 | 1,4700 | 1,5700 | 1,5700 | 10.800 |
12. Dez. 2023 | 1,7800 | 1,7900 | 1,5400 | 1,7400 | 1,7400 | 41.500 |
11. Dez. 2023 | 1,7900 | 1,7900 | 1,6100 | 1,7400 | 1,7400 | 63.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...