Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Aug. 2024 | 2,6700 | 2,6800 | 2,6300 | 2,6400 | 2,6400 | 5.600 |
29. Aug. 2024 | 2,7300 | 2,7500 | 2,6100 | 2,6700 | 2,6700 | 12.600 |
28. Aug. 2024 | 2,6300 | 2,8100 | 2,6100 | 2,7600 | 2,7600 | 29.800 |
27. Aug. 2024 | 2,7000 | 2,7400 | 2,6400 | 2,6500 | 2,6500 | 24.100 |
26. Aug. 2024 | 2,8100 | 2,8600 | 2,7600 | 2,7700 | 2,7700 | 53.800 |
23. Aug. 2024 | 2,5600 | 2,8100 | 2,5600 | 2,8000 | 2,8000 | 64.800 |
22. Aug. 2024 | 2,6100 | 2,6200 | 2,5200 | 2,5200 | 2,5200 | 12.200 |
21. Aug. 2024 | 2,5000 | 2,6500 | 2,4500 | 2,6000 | 2,6000 | 22.100 |
20. Aug. 2024 | 2,5400 | 2,7100 | 2,5200 | 2,5500 | 2,5500 | 17.200 |
19. Aug. 2024 | 2,4400 | 2,5500 | 2,4200 | 2,5000 | 2,5000 | 19.100 |
16. Aug. 2024 | 2,3000 | 2,4000 | 2,3000 | 2,3900 | 2,3900 | 7.300 |
15. Aug. 2024 | 2,1800 | 2,3800 | 2,1800 | 2,3000 | 2,3000 | 93.900 |
14. Aug. 2024 | 2,3900 | 2,3900 | 2,1500 | 2,2000 | 2,2000 | 50.100 |
13. Aug. 2024 | 2,4500 | 2,5400 | 2,3500 | 2,3500 | 2,3500 | 64.900 |
12. Aug. 2024 | 2,4300 | 2,4500 | 2,4000 | 2,4400 | 2,4400 | 15.100 |
09. Aug. 2024 | 2,6000 | 2,6100 | 2,4400 | 2,4600 | 2,4600 | 17.000 |
08. Aug. 2024 | 2,5200 | 2,6500 | 2,5200 | 2,6400 | 2,6400 | 17.800 |
07. Aug. 2024 | 2,4800 | 2,6500 | 2,4600 | 2,5100 | 2,5100 | 21.800 |
06. Aug. 2024 | 2,5900 | 2,6000 | 2,4100 | 2,5000 | 2,5000 | 46.000 |
02. Aug. 2024 | 2,6800 | 2,7000 | 2,5000 | 2,6300 | 2,6300 | 87.400 |
01. Aug. 2024 | 2,8800 | 2,9000 | 2,6600 | 2,7500 | 2,7500 | 22.700 |
31. Juli 2024 | 2,7300 | 2,9600 | 2,7300 | 2,8500 | 2,8500 | 26.900 |
30. Juli 2024 | 2,7800 | 2,8700 | 2,6800 | 2,7600 | 2,7600 | 38.100 |
29. Juli 2024 | 2,9900 | 3,0200 | 2,7800 | 2,8200 | 2,8200 | 33.000 |
26. Juli 2024 | 2,9700 | 3,0100 | 2,8500 | 2,9800 | 2,9800 | 18.400 |
25. Juli 2024 | 2,8200 | 3,1300 | 2,8200 | 2,9000 | 2,9000 | 201.100 |
24. Juli 2024 | 2,8200 | 2,8700 | 2,6800 | 2,8500 | 2,8500 | 30.300 |
23. Juli 2024 | 2,8900 | 2,9000 | 2,7900 | 2,7900 | 2,7900 | 15.600 |
22. Juli 2024 | 2,8000 | 2,9000 | 2,7900 | 2,8900 | 2,8900 | 96.600 |
19. Juli 2024 | 2,6600 | 2,8700 | 2,6600 | 2,7900 | 2,7900 | 47.800 |
18. Juli 2024 | 2,7200 | 2,7500 | 2,6300 | 2,6900 | 2,6900 | 43.900 |
17. Juli 2024 | 2,7800 | 2,8500 | 2,6700 | 2,6700 | 2,6700 | 33.000 |
16. Juli 2024 | 2,5000 | 2,7500 | 2,5000 | 2,7500 | 2,7500 | 297.100 |
15. Juli 2024 | 2,4100 | 2,5600 | 2,3700 | 2,5300 | 2,5300 | 153.300 |
12. Juli 2024 | 2,4700 | 2,4800 | 2,4400 | 2,4500 | 2,4500 | 17.000 |
11. Juli 2024 | 2,3900 | 2,4700 | 2,3900 | 2,4400 | 2,4400 | 65.700 |
10. Juli 2024 | 2,3700 | 2,4300 | 2,3200 | 2,4100 | 2,4100 | 104.900 |
09. Juli 2024 | 2,4100 | 2,4700 | 2,4100 | 2,4500 | 2,4500 | 9.500 |
08. Juli 2024 | 2,5100 | 2,5400 | 2,3900 | 2,4600 | 2,4600 | 18.700 |
05. Juli 2024 | 2,5800 | 2,5800 | 2,5100 | 2,5200 | 2,5200 | 11.200 |
04. Juli 2024 | 2,5500 | 2,6200 | 2,5500 | 2,6000 | 2,6000 | 5.800 |
03. Juli 2024 | 2,5200 | 2,5800 | 2,5000 | 2,5500 | 2,5500 | 14.500 |
02. Juli 2024 | 2,5200 | 2,5300 | 2,4600 | 2,4700 | 2,4700 | 20.100 |
28. Juni 2024 | 2,5700 | 2,5900 | 2,5200 | 2,5200 | 2,5200 | 3.000 |
27. Juni 2024 | 2,5900 | 2,6300 | 2,5100 | 2,5500 | 2,5500 | 17.100 |
26. Juni 2024 | 2,7000 | 2,7100 | 2,5100 | 2,5900 | 2,5900 | 9.400 |
25. Juni 2024 | 2,6000 | 2,7500 | 2,6000 | 2,6000 | 2,6000 | 51.200 |
24. Juni 2024 | 2,4500 | 2,7700 | 2,4000 | 2,6400 | 2,6400 | 9.200 |
21. Juni 2024 | 2,7900 | 2,7900 | 2,5200 | 2,5200 | 2,5200 | 5.100 |
20. Juni 2024 | 2,5300 | 2,8500 | 2,5100 | 2,7900 | 2,7900 | 61.300 |
19. Juni 2024 | 2,4700 | 2,5800 | 2,4700 | 2,5500 | 2,5500 | 2.500 |
18. Juni 2024 | 2,5600 | 2,6200 | 2,4900 | 2,4900 | 2,4900 | 28.800 |
17. Juni 2024 | 2,5700 | 2,5800 | 2,5300 | 2,5600 | 2,5600 | 8.000 |
14. Juni 2024 | 2,5200 | 2,6900 | 2,5200 | 2,6100 | 2,6100 | 19.200 |
13. Juni 2024 | 2,5600 | 2,8200 | 2,5600 | 2,6800 | 2,6800 | 17.700 |
12. Juni 2024 | 2,5400 | 2,7300 | 2,5100 | 2,6600 | 2,6600 | 54.100 |
11. Juni 2024 | 2,6000 | 2,6200 | 2,4700 | 2,6100 | 2,6100 | 38.800 |
10. Juni 2024 | 2,6700 | 2,7000 | 2,6100 | 2,6700 | 2,6700 | 18.500 |
07. Juni 2024 | 2,8200 | 2,8300 | 2,7100 | 2,7100 | 2,7100 | 30.900 |
06. Juni 2024 | 2,8500 | 2,9000 | 2,7500 | 2,8400 | 2,8400 | 34.900 |
05. Juni 2024 | 2,7400 | 2,9000 | 2,7400 | 2,8800 | 2,8800 | 31.300 |
04. Juni 2024 | 2,9000 | 2,9000 | 2,7400 | 2,7700 | 2,7700 | 53.900 |
03. Juni 2024 | 3,0100 | 3,0100 | 2,8900 | 2,9200 | 2,9200 | 24.100 |
31. Mai 2024 | 3,0900 | 3,1200 | 2,8700 | 3,0100 | 3,0100 | 75.700 |
30. Mai 2024 | 2,8000 | 3,0500 | 2,8000 | 3,0500 | 3,0500 | 155.500 |
29. Mai 2024 | 2,7100 | 2,8000 | 2,6200 | 2,7700 | 2,7700 | 26.000 |
28. Mai 2024 | 2,9400 | 2,9400 | 2,5300 | 2,6500 | 2,6500 | 60.100 |
27. Mai 2024 | 2,9300 | 3,0100 | 2,8500 | 2,8800 | 2,8800 | 62.300 |
24. Mai 2024 | 2,6100 | 2,8400 | 2,6100 | 2,7600 | 2,7600 | 226.100 |
23. Mai 2024 | 2,5100 | 2,6500 | 2,5000 | 2,6200 | 2,6200 | 138.200 |
22. Mai 2024 | 2,4900 | 2,5500 | 2,4100 | 2,5400 | 2,5400 | 63.800 |
21. Mai 2024 | 2,3900 | 2,4900 | 2,3200 | 2,4700 | 2,4700 | 267.800 |
17. Mai 2024 | 2,2600 | 2,2600 | 2,1100 | 2,1600 | 2,1600 | 91.500 |
16. Mai 2024 | 2,2800 | 2,2800 | 2,1300 | 2,2800 | 2,2800 | 35.800 |
15. Mai 2024 | 2,3300 | 2,3300 | 2,1800 | 2,2000 | 2,2000 | 34.000 |
14. Mai 2024 | 2,1400 | 2,3000 | 2,1400 | 2,2800 | 2,2800 | 39.300 |
13. Mai 2024 | 2,1700 | 2,1700 | 2,1000 | 2,1300 | 2,1300 | 20.100 |
10. Mai 2024 | 2,2800 | 2,3100 | 2,1100 | 2,1700 | 2,1700 | 27.600 |
09. Mai 2024 | 2,1300 | 2,2700 | 2,1000 | 2,2300 | 2,2300 | 66.500 |
08. Mai 2024 | 2,1800 | 2,3000 | 2,1100 | 2,1200 | 2,1200 | 41.000 |
07. Mai 2024 | 2,4000 | 2,4200 | 2,2400 | 2,2500 | 2,2500 | 53.300 |
06. Mai 2024 | 2,3100 | 2,3800 | 2,2900 | 2,3500 | 2,3500 | 19.400 |
03. Mai 2024 | 2,2800 | 2,3000 | 2,2000 | 2,2600 | 2,2600 | 46.200 |
02. Mai 2024 | 2,1500 | 2,2200 | 2,0800 | 2,2100 | 2,2100 | 46.300 |
01. Mai 2024 | 2,2200 | 2,2500 | 2,1400 | 2,2200 | 2,2200 | 43.600 |
30. Apr. 2024 | 2,1200 | 2,2400 | 2,1000 | 2,2000 | 2,2000 | 60.900 |
29. Apr. 2024 | 2,2500 | 2,2700 | 2,0500 | 2,1100 | 2,1100 | 56.200 |
26. Apr. 2024 | 2,0500 | 2,2300 | 2,0500 | 2,2100 | 2,2100 | 96.900 |
25. Apr. 2024 | 2,1000 | 2,1200 | 2,0100 | 2,0500 | 2,0500 | 24.100 |
24. Apr. 2024 | 1,9800 | 2,1000 | 1,9800 | 2,0800 | 2,0800 | 13.500 |
23. Apr. 2024 | 2,0000 | 2,0700 | 1,9700 | 2,0300 | 2,0300 | 28.100 |
22. Apr. 2024 | 2,0200 | 2,0300 | 1,9000 | 2,0000 | 2,0000 | 33.700 |
19. Apr. 2024 | 1,9200 | 2,0400 | 1,9100 | 2,0200 | 2,0200 | 12.900 |
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 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...