Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Apr. 2024 | 1,4900 | 1,4900 | 1,3800 | 1,4000 | 1,4000 | 35.000 |
17. Apr. 2024 | 1,4400 | 1,4900 | 1,3800 | 1,4400 | 1,4400 | 54.400 |
16. Apr. 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4300 | 1,4300 | 48.100 |
15. Apr. 2024 | 1,5600 | 1,5800 | 1,4000 | 1,4300 | 1,4300 | 132.500 |
12. Apr. 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5400 | 1,5400 | 54.900 |
11. Apr. 2024 | 1,6400 | 1,6400 | 1,5200 | 1,5600 | 1,5600 | 56.400 |
10. Apr. 2024 | 1,6600 | 1,6700 | 1,5500 | 1,5600 | 1,5600 | 90.200 |
09. Apr. 2024 | 1,5500 | 1,6600 | 1,5400 | 1,6500 | 1,6500 | 80.900 |
08. Apr. 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 35.800 |
05. Apr. 2024 | 1,5400 | 1,5600 | 1,5000 | 1,5400 | 1,5400 | 45.700 |
04. Apr. 2024 | 1,6800 | 1,6900 | 1,5500 | 1,5500 | 1,5500 | 76.900 |
03. Apr. 2024 | 1,5900 | 1,6100 | 1,5500 | 1,5900 | 1,5900 | 96.900 |
02. Apr. 2024 | 1,6700 | 1,6700 | 1,5500 | 1,6000 | 1,6000 | 79.700 |
01. Apr. 2024 | 1,6700 | 1,6900 | 1,6400 | 1,6700 | 1,6700 | 28.700 |
28. März 2024 | 1,5700 | 1,7100 | 1,5600 | 1,6500 | 1,6500 | 99.700 |
27. März 2024 | 1,5200 | 1,5700 | 1,5000 | 1,5600 | 1,5600 | 54.400 |
26. März 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 98.700 |
25. März 2024 | 1,5600 | 1,6500 | 1,5000 | 1,5400 | 1,5400 | 84.100 |
22. März 2024 | 1,5800 | 1,7400 | 1,5000 | 1,5800 | 1,5800 | 226.300 |
21. März 2024 | 1,7400 | 1,7800 | 1,6200 | 1,6600 | 1,6600 | 108.600 |
20. März 2024 | 1,6700 | 1,7800 | 1,6300 | 1,7500 | 1,7500 | 131.200 |
19. März 2024 | 1,7900 | 1,8100 | 1,6500 | 1,6900 | 1,6900 | 128.600 |
18. März 2024 | 1,8300 | 1,8400 | 1,7300 | 1,7500 | 1,7500 | 215.300 |
15. März 2024 | 1,8200 | 1,9000 | 1,7800 | 1,7900 | 1,7900 | 24.100 |
14. März 2024 | 1,9200 | 1,9200 | 1,7700 | 1,8200 | 1,8200 | 60.900 |
13. März 2024 | 1,8500 | 1,9200 | 1,8100 | 1,9100 | 1,9100 | 34.600 |
12. März 2024 | 1,7600 | 1,8900 | 1,7500 | 1,8100 | 1,8100 | 27.300 |
11. März 2024 | 1,7400 | 1,7900 | 1,7100 | 1,7800 | 1,7800 | 97.400 |
08. März 2024 | 1,8200 | 1,8300 | 1,7000 | 1,7100 | 1,7100 | 114.000 |
07. März 2024 | 1,8000 | 1,8800 | 1,7800 | 1,8200 | 1,8200 | 28.300 |
06. März 2024 | 1,8300 | 1,8800 | 1,7800 | 1,8000 | 1,8000 | 60.500 |
05. März 2024 | 1,8000 | 1,9700 | 1,8000 | 1,8300 | 1,8300 | 171.200 |
04. März 2024 | 1,8200 | 1,8300 | 1,7600 | 1,7900 | 1,7900 | 43.400 |
01. März 2024 | 1,8500 | 1,8500 | 1,7700 | 1,8000 | 1,8000 | 58.800 |
29. Feb. 2024 | 1,8300 | 1,8800 | 1,7600 | 1,8100 | 1,8100 | 46.300 |
28. Feb. 2024 | 1,8500 | 1,9900 | 1,7700 | 1,8000 | 1,8000 | 66.900 |
27. Feb. 2024 | 1,9300 | 1,9500 | 1,8400 | 1,8500 | 1,8500 | 70.600 |
26. Feb. 2024 | 1,9300 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 25.800 |
23. Feb. 2024 | 1,9200 | 2,0000 | 1,8800 | 1,9800 | 1,9800 | 25.500 |
22. Feb. 2024 | 1,9200 | 1,9800 | 1,8600 | 1,9600 | 1,9600 | 34.300 |
21. Feb. 2024 | 1,9900 | 2,0600 | 1,9000 | 1,9300 | 1,9300 | 38.000 |
20. Feb. 2024 | 1,9400 | 2,0700 | 1,9400 | 1,9500 | 1,9500 | 37.300 |
16. Feb. 2024 | 1,9700 | 2,0800 | 1,9700 | 2,0300 | 2,0300 | 50.700 |
15. Feb. 2024 | 1,9900 | 2,0200 | 1,9200 | 1,9500 | 1,9500 | 30.900 |
14. Feb. 2024 | 2,0600 | 2,1200 | 1,9200 | 1,9400 | 1,9400 | 102.800 |
13. Feb. 2024 | 1,9900 | 2,0500 | 1,8400 | 1,9800 | 1,9800 | 103.600 |
12. Feb. 2024 | 1,8000 | 2,1100 | 1,8000 | 2,0200 | 2,0200 | 120.200 |
09. Feb. 2024 | 1,8500 | 1,9000 | 1,7800 | 1,7900 | 1,7900 | 210.800 |
08. Feb. 2024 | 1,9000 | 1,9200 | 1,8600 | 1,8600 | 1,8600 | 25.400 |
07. Feb. 2024 | 1,9100 | 1,9800 | 1,8600 | 1,8700 | 1,8700 | 16.800 |
06. Feb. 2024 | 1,9200 | 1,9900 | 1,8500 | 1,9200 | 1,9200 | 43.700 |
05. Feb. 2024 | 2,0200 | 2,0200 | 1,8500 | 1,8500 | 1,8500 | 81.500 |
02. Feb. 2024 | 2,0000 | 2,0500 | 1,9600 | 1,9800 | 1,9800 | 24.500 |
01. Feb. 2024 | 2,0000 | 2,0800 | 1,9900 | 2,0000 | 2,0000 | 61.900 |
31. Jan. 2024 | 2,0400 | 2,1100 | 2,0000 | 2,0000 | 2,0000 | 29.400 |
30. Jan. 2024 | 2,0900 | 2,0900 | 2,0400 | 2,0600 | 2,0600 | 16.100 |
29. Jan. 2024 | 2,0700 | 2,0900 | 2,0300 | 2,0700 | 2,0700 | 36.600 |
26. Jan. 2024 | 2,1400 | 2,1400 | 2,0600 | 2,0600 | 2,0600 | 19.600 |
25. Jan. 2024 | 2,1300 | 2,1400 | 2,0600 | 2,0800 | 2,0800 | 56.200 |
24. Jan. 2024 | 2,0800 | 2,1300 | 2,0800 | 2,1200 | 2,1200 | 22.400 |
23. Jan. 2024 | 2,0600 | 2,1100 | 2,0600 | 2,0900 | 2,0900 | 37.400 |
22. Jan. 2024 | 2,1100 | 2,2100 | 2,0700 | 2,0700 | 2,0700 | 25.100 |
19. Jan. 2024 | 2,1100 | 2,1700 | 2,0700 | 2,1200 | 2,1200 | 39.900 |
18. Jan. 2024 | 2,1400 | 2,1400 | 2,0300 | 2,0700 | 2,0700 | 47.700 |
17. Jan. 2024 | 2,2000 | 2,2000 | 2,0600 | 2,1100 | 2,1100 | 86.800 |
16. Jan. 2024 | 2,4200 | 2,4300 | 2,1700 | 2,1900 | 2,1900 | 132.000 |
12. Jan. 2024 | 2,3800 | 2,5500 | 2,3800 | 2,4100 | 2,4100 | 96.800 |
11. Jan. 2024 | 2,6200 | 2,6200 | 2,3800 | 2,4000 | 2,4000 | 60.900 |
10. Jan. 2024 | 2,4400 | 2,6300 | 2,4400 | 2,5900 | 2,5900 | 97.600 |
09. Jan. 2024 | 2,3300 | 2,4700 | 2,2900 | 2,4500 | 2,4500 | 112.500 |
08. Jan. 2024 | 2,3000 | 2,4000 | 2,2300 | 2,3700 | 2,3700 | 114.700 |
05. Jan. 2024 | 2,3400 | 2,3500 | 2,3000 | 2,3400 | 2,3400 | 47.800 |
04. Jan. 2024 | 2,3800 | 2,3800 | 2,2900 | 2,3300 | 2,3300 | 44.200 |
03. Jan. 2024 | 2,2000 | 2,3800 | 2,1600 | 2,3200 | 2,3200 | 94.300 |
02. Jan. 2024 | 2,3100 | 2,3600 | 2,2300 | 2,2600 | 2,2600 | 67.300 |
29. Dez. 2023 | 2,3500 | 2,4300 | 2,2900 | 2,3100 | 2,3100 | 110.300 |
28. Dez. 2023 | 2,3200 | 2,4100 | 2,2400 | 2,3500 | 2,3500 | 51.400 |
27. Dez. 2023 | 2,4200 | 2,4500 | 2,2500 | 2,2900 | 2,2900 | 113.500 |
26. Dez. 2023 | 2,4300 | 2,4300 | 2,3300 | 2,4200 | 2,4200 | 66.100 |
22. Dez. 2023 | 2,3300 | 2,4700 | 2,3000 | 2,4300 | 2,4300 | 140.400 |
21. Dez. 2023 | 2,1400 | 2,3400 | 1,9900 | 2,3000 | 2,3000 | 297.200 |
20. Dez. 2023 | 1,9400 | 2,0800 | 1,9400 | 1,9600 | 1,9600 | 107.800 |
19. Dez. 2023 | 1,9900 | 2,0500 | 1,9800 | 1,9800 | 1,9800 | 129.100 |
18. Dez. 2023 | 1,9200 | 2,0900 | 1,8600 | 2,0000 | 2,0000 | 176.000 |
15. Dez. 2023 | 1,9700 | 1,9900 | 1,9000 | 1,9600 | 1,9600 | 232.200 |
14. Dez. 2023 | 2,0700 | 2,1700 | 1,9800 | 1,9900 | 1,9900 | 235.800 |
13. Dez. 2023 | 2,1500 | 2,1500 | 2,0400 | 2,1100 | 2,1100 | 84.400 |
12. Dez. 2023 | 2,1500 | 2,1700 | 2,0800 | 2,1100 | 2,1100 | 40.700 |
11. Dez. 2023 | 2,1600 | 2,2500 | 2,1000 | 2,1400 | 2,1400 | 24.300 |
08. Dez. 2023 | 2,1600 | 2,2900 | 2,1000 | 2,2100 | 2,2100 | 56.700 |
07. Dez. 2023 | 2,2000 | 2,2100 | 2,1100 | 2,1900 | 2,1900 | 24.700 |
06. Dez. 2023 | 2,1300 | 2,1900 | 2,0700 | 2,1600 | 2,1600 | 68.900 |
05. Dez. 2023 | 2,1800 | 2,2300 | 2,0400 | 2,0700 | 2,0700 | 81.300 |
04. Dez. 2023 | 2,3800 | 2,4200 | 2,2100 | 2,2400 | 2,2400 | 119.500 |
01. Dez. 2023 | 2,0500 | 2,3800 | 2,0500 | 2,3600 | 2,3600 | 132.700 |
30. Nov. 2023 | 2,0300 | 2,1500 | 1,9900 | 2,0500 | 2,0500 | 209.500 |
29. Nov. 2023 | 2,0400 | 2,0800 | 2,0100 | 2,0100 | 2,0100 | 108.000 |
28. Nov. 2023 | 2,0900 | 2,1000 | 2,0200 | 2,0300 | 2,0300 | 177.400 |
27. Nov. 2023 | 2,1600 | 2,1800 | 2,0500 | 2,1000 | 2,1000 | 168.700 |
24. Nov. 2023 | 2,1300 | 2,2100 | 2,0900 | 2,2100 | 2,2100 | 46.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...