Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Apr. 2024 | 2,0400 | 2,0500 | 1,8900 | 1,9300 | 1,9300 | 30.700 |
17. Apr. 2024 | 1,9900 | 2,0200 | 1,9200 | 1,9700 | 1,9700 | 52.300 |
16. Apr. 2024 | 1,9600 | 1,9800 | 1,9100 | 1,9800 | 1,9800 | 29.200 |
15. Apr. 2024 | 2,1000 | 2,1500 | 1,9600 | 1,9900 | 1,9900 | 71.800 |
12. Apr. 2024 | 2,1400 | 2,1400 | 2,0700 | 2,1400 | 2,1400 | 83.200 |
11. Apr. 2024 | 2,1700 | 2,1800 | 2,0700 | 2,1300 | 2,1300 | 28.700 |
10. Apr. 2024 | 2,2400 | 2,2700 | 2,1200 | 2,1600 | 2,1600 | 31.300 |
09. Apr. 2024 | 2,1100 | 2,2400 | 2,0900 | 2,2400 | 2,2400 | 85.100 |
08. Apr. 2024 | 2,1100 | 2,1200 | 2,0700 | 2,0900 | 2,0900 | 17.400 |
05. Apr. 2024 | 2,1000 | 2,1100 | 2,0400 | 2,1000 | 2,1000 | 69.200 |
04. Apr. 2024 | 2,3100 | 2,3100 | 2,0900 | 2,1100 | 2,1100 | 40.500 |
03. Apr. 2024 | 2,1500 | 2,1800 | 2,0900 | 2,1600 | 2,1600 | 98.600 |
02. Apr. 2024 | 2,2300 | 2,2300 | 2,1200 | 2,1500 | 2,1500 | 21.000 |
01. Apr. 2024 | 2,2700 | 2,2900 | 2,2200 | 2,2600 | 2,2600 | 25.800 |
28. März 2024 | 2,1300 | 2,3200 | 2,1000 | 2,2300 | 2,2300 | 49.600 |
27. März 2024 | 2,0500 | 2,1200 | 2,0400 | 2,1100 | 2,1100 | 22.300 |
26. März 2024 | 2,1000 | 2,1300 | 2,0400 | 2,0600 | 2,0600 | 40.800 |
25. März 2024 | 2,1700 | 2,2000 | 2,0400 | 2,0700 | 2,0700 | 66.100 |
22. März 2024 | 2,2700 | 2,2800 | 2,0700 | 2,1500 | 2,1500 | 84.600 |
21. März 2024 | 2,3700 | 2,4200 | 2,1900 | 2,2600 | 2,2600 | 74.100 |
20. März 2024 | 2,3500 | 2,4000 | 2,2300 | 2,3300 | 2,3300 | 85.500 |
19. März 2024 | 2,4000 | 2,4200 | 2,2600 | 2,2600 | 2,2600 | 61.900 |
18. März 2024 | 2,4500 | 2,4500 | 2,3600 | 2,3600 | 2,3600 | 28.600 |
15. März 2024 | 2,4900 | 2,5300 | 2,3800 | 2,3800 | 2,3800 | 27.700 |
14. März 2024 | 2,5100 | 2,5600 | 2,4000 | 2,4800 | 2,4800 | 53.600 |
13. März 2024 | 2,5200 | 2,6000 | 2,5200 | 2,5600 | 2,5600 | 7.400 |
12. März 2024 | 2,4000 | 2,5400 | 2,3700 | 2,4800 | 2,4800 | 66.100 |
11. März 2024 | 2,3400 | 2,4000 | 2,3200 | 2,3500 | 2,3500 | 53.600 |
08. März 2024 | 2,4400 | 2,4600 | 2,3000 | 2,3000 | 2,3000 | 58.500 |
07. März 2024 | 2,4700 | 2,4900 | 2,4000 | 2,4100 | 2,4100 | 27.000 |
06. März 2024 | 2,6000 | 2,6000 | 2,4100 | 2,4500 | 2,4500 | 57.800 |
05. März 2024 | 2,4500 | 2,6600 | 2,4500 | 2,4700 | 2,4700 | 87.000 |
04. März 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4100 | 2,4100 | 16.000 |
01. März 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4300 | 2,4300 | 20.400 |
29. Feb. 2024 | 2,4300 | 2,4800 | 2,3900 | 2,4400 | 2,4400 | 35.800 |
28. Feb. 2024 | 2,5000 | 2,5100 | 2,4100 | 2,4600 | 2,4600 | 28.000 |
27. Feb. 2024 | 2,6400 | 2,6500 | 2,5000 | 2,5000 | 2,5000 | 72.800 |
26. Feb. 2024 | 2,6700 | 2,6900 | 2,5800 | 2,6500 | 2,6500 | 31.400 |
23. Feb. 2024 | 2,6500 | 2,6900 | 2,4900 | 2,6800 | 2,6800 | 31.200 |
22. Feb. 2024 | 2,6000 | 2,6800 | 2,5400 | 2,6500 | 2,6500 | 31.800 |
21. Feb. 2024 | 2,6700 | 2,7200 | 2,5800 | 2,6000 | 2,6000 | 52.500 |
20. Feb. 2024 | 2,6000 | 2,7300 | 2,6000 | 2,6400 | 2,6400 | 36.800 |
16. Feb. 2024 | 2,6800 | 2,8000 | 2,6600 | 2,6600 | 2,6600 | 15.800 |
15. Feb. 2024 | 2,6500 | 2,7100 | 2,5900 | 2,6300 | 2,6300 | 9.100 |
14. Feb. 2024 | 2,7100 | 2,8500 | 2,6000 | 2,6100 | 2,6100 | 30.000 |
13. Feb. 2024 | 2,7800 | 2,7800 | 2,5700 | 2,6300 | 2,6300 | 49.300 |
12. Feb. 2024 | 2,6700 | 2,8200 | 2,5500 | 2,6900 | 2,6900 | 43.000 |
09. Feb. 2024 | 2,5000 | 2,5400 | 2,4100 | 2,4100 | 2,4100 | 36.900 |
08. Feb. 2024 | 2,5300 | 2,5700 | 2,5000 | 2,5000 | 2,5000 | 13.300 |
07. Feb. 2024 | 2,5600 | 2,5900 | 2,5000 | 2,5000 | 2,5000 | 25.700 |
06. Feb. 2024 | 2,6400 | 2,6600 | 2,5100 | 2,5900 | 2,5900 | 33.000 |
05. Feb. 2024 | 2,6600 | 2,6600 | 2,5000 | 2,5000 | 2,5000 | 47.000 |
02. Feb. 2024 | 2,7100 | 2,7400 | 2,6300 | 2,6300 | 2,6300 | 9.800 |
01. Feb. 2024 | 2,7700 | 2,7900 | 2,6500 | 2,6900 | 2,6900 | 25.200 |
31. Jan. 2024 | 2,8000 | 2,8100 | 2,7000 | 2,7100 | 2,7100 | 24.700 |
30. Jan. 2024 | 2,7500 | 2,8000 | 2,7500 | 2,7800 | 2,7800 | 14.400 |
29. Jan. 2024 | 2,7900 | 2,7900 | 2,7500 | 2,7800 | 2,7800 | 26.700 |
26. Jan. 2024 | 2,9000 | 2,9000 | 2,7700 | 2,7700 | 2,7700 | 6.900 |
25. Jan. 2024 | 2,8300 | 2,8700 | 2,7700 | 2,8000 | 2,8000 | 31.900 |
24. Jan. 2024 | 2,8300 | 2,8900 | 2,8300 | 2,8300 | 2,8300 | 8.300 |
23. Jan. 2024 | 2,8000 | 2,8500 | 2,7800 | 2,8000 | 2,8000 | 19.100 |
22. Jan. 2024 | 2,9600 | 2,9600 | 2,8000 | 2,8000 | 2,8000 | 15.500 |
19. Jan. 2024 | 2,8100 | 2,9000 | 2,8000 | 2,8300 | 2,8300 | 14.200 |
18. Jan. 2024 | 2,7700 | 2,8700 | 2,7500 | 2,7900 | 2,7900 | 16.600 |
17. Jan. 2024 | 2,9600 | 2,9600 | 2,8000 | 2,8300 | 2,8300 | 42.600 |
16. Jan. 2024 | 3,2800 | 3,2800 | 2,9500 | 2,9700 | 2,9700 | 40.900 |
15. Jan. 2024 | 3,2400 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | 2.800 |
12. Jan. 2024 | 3,3200 | 3,3700 | 3,2000 | 3,2400 | 3,2400 | 32.100 |
11. Jan. 2024 | 3,4600 | 3,4600 | 3,2000 | 3,2000 | 3,2000 | 30.900 |
10. Jan. 2024 | 3,3800 | 3,5000 | 3,2800 | 3,5000 | 3,5000 | 95.700 |
09. Jan. 2024 | 3,1800 | 3,3000 | 3,1000 | 3,2900 | 3,2900 | 68.700 |
08. Jan. 2024 | 3,0500 | 3,2000 | 2,9100 | 3,2000 | 3,2000 | 23.700 |
05. Jan. 2024 | 3,1900 | 3,1900 | 3,0700 | 3,1100 | 3,1100 | 15.300 |
04. Jan. 2024 | 3,1500 | 3,1600 | 3,0900 | 3,1600 | 3,1600 | 10.200 |
03. Jan. 2024 | 2,9800 | 3,1800 | 2,9200 | 3,1500 | 3,1500 | 35.700 |
02. Jan. 2024 | 3,0500 | 3,1300 | 2,9700 | 3,0400 | 3,0400 | 10.500 |
29. Dez. 2023 | 3,0100 | 3,1900 | 3,0100 | 3,0500 | 3,0500 | 19.700 |
28. Dez. 2023 | 3,0200 | 3,1800 | 2,9500 | 3,1400 | 3,1400 | 48.500 |
27. Dez. 2023 | 3,1900 | 3,1900 | 2,9800 | 3,0300 | 3,0300 | 58.900 |
22. Dez. 2023 | 3,1400 | 3,2800 | 3,1000 | 3,2400 | 3,2400 | 79.000 |
21. Dez. 2023 | 2,8900 | 3,1200 | 2,8100 | 3,0700 | 3,0700 | 236.300 |
20. Dez. 2023 | 2,6800 | 2,7700 | 2,6100 | 2,6400 | 2,6400 | 22.600 |
19. Dez. 2023 | 2,6500 | 2,7300 | 2,6300 | 2,6800 | 2,6800 | 38.300 |
18. Dez. 2023 | 2,5200 | 2,7600 | 2,5200 | 2,6900 | 2,6900 | 43.000 |
15. Dez. 2023 | 2,6600 | 2,6600 | 2,5300 | 2,5700 | 2,5700 | 42.000 |
14. Dez. 2023 | 2,7900 | 2,8900 | 2,6600 | 2,6600 | 2,6600 | 125.400 |
13. Dez. 2023 | 2,8500 | 2,9100 | 2,7600 | 2,9100 | 2,9100 | 29.900 |
12. Dez. 2023 | 2,9100 | 2,9400 | 2,8300 | 2,8500 | 2,8500 | 17.400 |
11. Dez. 2023 | 3,0600 | 3,0600 | 2,8700 | 2,9300 | 2,9300 | 18.400 |
08. Dez. 2023 | 2,9500 | 3,1000 | 2,9500 | 3,0000 | 3,0000 | 30.500 |
07. Dez. 2023 | 2,8700 | 3,0200 | 2,8600 | 2,9400 | 2,9400 | 33.200 |
06. Dez. 2023 | 2,8300 | 2,9700 | 2,8300 | 2,9200 | 2,9200 | 16.500 |
05. Dez. 2023 | 2,9600 | 2,9700 | 2,7800 | 2,8000 | 2,8000 | 72.200 |
04. Dez. 2023 | 3,2100 | 3,2800 | 2,9800 | 3,0400 | 3,0400 | 50.900 |
01. Dez. 2023 | 2,8000 | 3,2000 | 2,8000 | 3,2000 | 3,2000 | 143.400 |
30. Nov. 2023 | 2,8300 | 2,9100 | 2,7100 | 2,7800 | 2,7800 | 137.300 |
29. Nov. 2023 | 2,8000 | 2,8400 | 2,7400 | 2,7600 | 2,7600 | 46.200 |
28. Nov. 2023 | 2,9000 | 2,9000 | 2,7500 | 2,7800 | 2,7800 | 29.900 |
27. Nov. 2023 | 3,0800 | 3,0800 | 2,7800 | 2,8400 | 2,8400 | 91.400 |
24. Nov. 2023 | 2,8600 | 3,1000 | 2,8600 | 3,0700 | 3,0700 | 71.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...