Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 3,5000 | 3,5300 | 2,9500 | 3,1046 | 3,1046 | 156.266 |
01. Mai 2024 | 3,0600 | 3,6800 | 3,0600 | 3,4900 | 3,4900 | 363.500 |
30. Apr. 2024 | 2,4400 | 3,1400 | 2,4400 | 3,0900 | 3,0900 | 648.600 |
29. Apr. 2024 | 2,3900 | 2,4900 | 2,3200 | 2,4600 | 2,4600 | 123.800 |
26. Apr. 2024 | 2,1700 | 2,4500 | 2,1700 | 2,3500 | 2,3500 | 172.100 |
25. Apr. 2024 | 2,1500 | 2,3000 | 2,1500 | 2,1900 | 2,1900 | 22.100 |
24. Apr. 2024 | 2,2000 | 2,2800 | 2,1800 | 2,2000 | 2,2000 | 98.900 |
23. Apr. 2024 | 2,2400 | 2,3000 | 2,2000 | 2,2400 | 2,2400 | 54.000 |
22. Apr. 2024 | 2,1900 | 2,2900 | 2,1900 | 2,2650 | 2,2650 | 34.500 |
19. Apr. 2024 | 2,2600 | 2,2900 | 2,1500 | 2,2000 | 2,2000 | 60.900 |
18. Apr. 2024 | 2,3400 | 2,4100 | 2,2200 | 2,2500 | 2,2500 | 124.700 |
17. Apr. 2024 | 2,3000 | 2,7300 | 2,2500 | 2,3400 | 2,3400 | 461.000 |
16. Apr. 2024 | 1,9800 | 2,3500 | 1,8500 | 2,3100 | 2,3100 | 306.500 |
15. Apr. 2024 | 2,1200 | 2,1400 | 1,9100 | 1,9900 | 1,9900 | 315.100 |
12. Apr. 2024 | 2,6400 | 2,6400 | 2,1200 | 2,1200 | 2,1200 | 455.700 |
11. Apr. 2024 | 2,6000 | 2,7200 | 2,5000 | 2,5100 | 2,5100 | 249.700 |
10. Apr. 2024 | 2,6500 | 2,7900 | 2,6000 | 2,6600 | 2,6600 | 143.400 |
09. Apr. 2024 | 3,0300 | 3,0300 | 2,6400 | 2,7000 | 2,7000 | 247.000 |
08. Apr. 2024 | 3,1800 | 3,1800 | 2,9300 | 2,9600 | 2,9600 | 155.300 |
05. Apr. 2024 | 3,1200 | 3,2900 | 3,0500 | 3,0500 | 3,0500 | 124.600 |
04. Apr. 2024 | 3,2900 | 3,4800 | 3,1700 | 3,1900 | 3,1900 | 270.500 |
03. Apr. 2024 | 3,3800 | 3,5690 | 3,2300 | 3,4100 | 3,4100 | 246.700 |
02. Apr. 2024 | 3,3600 | 3,5000 | 3,3200 | 3,4700 | 3,4700 | 134.400 |
01. Apr. 2024 | 3,8200 | 3,8200 | 3,2500 | 3,4200 | 3,4200 | 159.200 |
28. März 2024 | 3,7000 | 3,9200 | 3,5900 | 3,6300 | 3,6300 | 168.400 |
27. März 2024 | 3,8400 | 3,9100 | 3,6000 | 3,7100 | 3,7100 | 232.900 |
26. März 2024 | 3,9200 | 3,9700 | 3,7500 | 3,7900 | 3,7900 | 234.300 |
25. März 2024 | 3,4600 | 4,0000 | 3,4000 | 3,9500 | 3,9500 | 605.300 |
22. März 2024 | 3,4200 | 3,5540 | 3,3000 | 3,4700 | 3,4700 | 186.500 |
21. März 2024 | 3,7000 | 3,9600 | 3,3600 | 3,4400 | 3,4400 | 848.200 |
20. März 2024 | 3,9800 | 4,2200 | 3,6100 | 3,7000 | 3,7000 | 409.500 |
19. März 2024 | 3,3400 | 4,1700 | 2,9900 | 4,0000 | 4,0000 | 1.092.400 |
18. März 2024 | 3,8400 | 3,8920 | 3,1500 | 3,4000 | 3,4000 | 818.100 |
15. März 2024 | 3,8000 | 4,0500 | 3,6500 | 3,9000 | 3,9000 | 464.600 |
14. März 2024 | 4,4400 | 4,4900 | 3,7500 | 3,8500 | 3,8500 | 508.700 |
13. März 2024 | 4,0500 | 5,1790 | 4,0210 | 4,4000 | 4,4000 | 1.002.000 |
12. März 2024 | 6,3500 | 6,4500 | 3,3600 | 4,1800 | 4,1800 | 3.630.900 |
11. März 2024 | 5,5400 | 6,8500 | 5,4900 | 6,2500 | 6,2500 | 1.258.500 |
08. März 2024 | 5,0500 | 6,0100 | 5,0500 | 5,5000 | 5,5000 | 1.533.900 |
07. März 2024 | 4,8800 | 5,3400 | 4,2000 | 5,0000 | 5,0000 | 1.417.600 |
06. März 2024 | 3,5000 | 4,5000 | 3,4500 | 4,4800 | 4,4800 | 1.370.200 |
05. März 2024 | 3,1300 | 3,6100 | 2,8100 | 3,3800 | 3,3800 | 1.003.600 |
04. März 2024 | 2,9000 | 3,2500 | 2,7500 | 3,0000 | 3,0000 | 644.300 |
01. März 2024 | 2,4900 | 2,9300 | 2,3100 | 2,9200 | 2,9200 | 1.609.400 |
29. Feb. 2024 | 2,7800 | 3,4500 | 2,6500 | 3,4500 | 3,4500 | 1.029.700 |
28. Feb. 2024 | 2,6800 | 2,9500 | 2,5000 | 2,5500 | 2,5500 | 1.014.300 |
27. Feb. 2024 | 2,4300 | 2,7500 | 2,2600 | 2,4000 | 2,4000 | 706.900 |
26. Feb. 2024 | 2,2700 | 2,2700 | 2,1800 | 2,2600 | 2,2600 | 138.000 |
23. Feb. 2024 | 2,2500 | 2,2600 | 2,0600 | 2,2100 | 2,2100 | 93.300 |
22. Feb. 2024 | 2,3700 | 2,3700 | 2,1300 | 2,2700 | 2,2700 | 290.800 |
21. Feb. 2024 | 2,2600 | 2,3000 | 2,2200 | 2,2500 | 2,2500 | 103.200 |
20. Feb. 2024 | 2,1400 | 2,3500 | 2,1400 | 2,3200 | 2,3200 | 205.200 |
16. Feb. 2024 | 2,3000 | 2,4100 | 2,1000 | 2,1400 | 2,1400 | 424.100 |
15. Feb. 2024 | 2,6000 | 2,6460 | 2,2500 | 2,3600 | 2,3600 | 432.700 |
14. Feb. 2024 | 2,4500 | 2,7800 | 2,4000 | 2,6000 | 2,6000 | 315.500 |
13. Feb. 2024 | 2,2500 | 2,5800 | 2,2500 | 2,4600 | 2,4600 | 233.300 |
12. Feb. 2024 | 2,3100 | 2,4200 | 2,2100 | 2,2700 | 2,2700 | 204.100 |
09. Feb. 2024 | 1,8800 | 2,5200 | 1,8800 | 2,3000 | 2,3000 | 788.900 |
08. Feb. 2024 | 2,0100 | 2,0990 | 1,9000 | 1,9000 | 1,9000 | 138.100 |
07. Feb. 2024 | 2,0000 | 2,0900 | 1,9000 | 1,9800 | 1,9800 | 227.100 |
06. Feb. 2024 | 1,7600 | 2,1590 | 1,7010 | 1,9400 | 1,9400 | 549.400 |
05. Feb. 2024 | 1,6900 | 2,2100 | 1,6500 | 1,7100 | 1,7100 | 533.900 |
02. Feb. 2024 | 1,6100 | 1,7850 | 1,5000 | 1,7400 | 1,7400 | 237.600 |
01. Feb. 2024 | 1,5400 | 1,5800 | 1,4700 | 1,5700 | 1,5700 | 73.300 |
31. Jan. 2024 | 1,4400 | 1,5470 | 1,4270 | 1,4900 | 1,4900 | 54.200 |
30. Jan. 2024 | 1,6000 | 1,6300 | 1,4600 | 1,4800 | 1,4800 | 43.300 |
29. Jan. 2024 | 1,4900 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 41.900 |
26. Jan. 2024 | 1,5000 | 1,5000 | 1,3600 | 1,4200 | 1,4200 | 58.500 |
25. Jan. 2024 | 1,6000 | 1,6000 | 1,4500 | 1,4600 | 1,4600 | 100.900 |
24. Jan. 2024 | 1,5700 | 1,6100 | 1,5100 | 1,5700 | 1,5700 | 117.100 |
23. Jan. 2024 | 1,5600 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 98.400 |
22. Jan. 2024 | 1,5200 | 1,5300 | 1,4520 | 1,5250 | 1,5250 | 36.000 |
19. Jan. 2024 | 1,5800 | 1,5800 | 1,4300 | 1,4700 | 1,4700 | 208.400 |
18. Jan. 2024 | 1,6700 | 1,6700 | 1,5030 | 1,6000 | 1,6000 | 240.200 |
17. Jan. 2024 | 1,6400 | 1,6800 | 1,5400 | 1,6300 | 1,6300 | 228.700 |
16. Jan. 2024 | 1,6000 | 1,6400 | 1,4700 | 1,5500 | 1,5500 | 272.200 |
12. Jan. 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5100 | 1,5100 | 59.100 |
11. Jan. 2024 | 1,4500 | 1,5300 | 1,4000 | 1,5200 | 1,5200 | 117.000 |
10. Jan. 2024 | 1,4600 | 1,4900 | 1,3800 | 1,4400 | 1,4400 | 194.100 |
09. Jan. 2024 | 1,3800 | 1,4470 | 1,3300 | 1,4200 | 1,4200 | 130.100 |
08. Jan. 2024 | 1,3500 | 1,4600 | 1,2700 | 1,3700 | 1,3700 | 34.900 |
05. Jan. 2024 | 1,3600 | 1,5000 | 1,3200 | 1,3500 | 1,3500 | 77.300 |
04. Jan. 2024 | 1,2800 | 1,4000 | 1,2000 | 1,3900 | 1,3900 | 304.200 |
03. Jan. 2024 | 1,3100 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 14.700 |
02. Jan. 2024 | 1,2700 | 1,3660 | 1,2700 | 1,2900 | 1,2900 | 104.600 |
29. Dez. 2023 | 1,2600 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 131.900 |
28. Dez. 2023 | 1,2900 | 1,3600 | 1,2600 | 1,2800 | 1,2800 | 21.500 |
27. Dez. 2023 | 1,2400 | 1,3100 | 1,2400 | 1,2800 | 1,2800 | 6.000 |
26. Dez. 2023 | 1,2600 | 1,3000 | 1,2400 | 1,2400 | 1,2400 | 17.900 |
22. Dez. 2023 | 1,3200 | 1,3800 | 1,2700 | 1,2900 | 1,2900 | 30.200 |
21. Dez. 2023 | 1,3300 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 10.400 |
20. Dez. 2023 | 1,3500 | 1,4350 | 1,2800 | 1,3000 | 1,3000 | 37.500 |
19. Dez. 2023 | 1,4400 | 1,4600 | 1,3500 | 1,4050 | 1,4050 | 46.900 |
18. Dez. 2023 | 1,3700 | 1,4100 | 1,3000 | 1,4100 | 1,4100 | 46.200 |
15. Dez. 2023 | 1,4700 | 1,4700 | 1,2700 | 1,2700 | 1,2700 | 87.300 |
14. Dez. 2023 | 1,4000 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 59.700 |
13. Dez. 2023 | 1,2500 | 1,4300 | 1,2500 | 1,4300 | 1,4300 | 26.200 |
12. Dez. 2023 | 1,3300 | 1,3600 | 1,2310 | 1,2700 | 1,2700 | 207.600 |
11. Dez. 2023 | 1,3400 | 1,4290 | 1,3400 | 1,3600 | 1,3600 | 58.100 |
08. Dez. 2023 | 1,4000 | 1,4310 | 1,3400 | 1,3500 | 1,3500 | 146.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...