Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
22. Mai 2024 | 3,1100 | 3,1100 | 2,9500 | 2,9500 | 2,9500 | 76.400 |
21. Mai 2024 | 3,2200 | 3,3600 | 2,9600 | 3,1200 | 3,1200 | 155.600 |
20. Mai 2024 | 2,7400 | 3,2500 | 2,6700 | 3,2500 | 3,2500 | 397.400 |
17. Mai 2024 | 2,4300 | 2,7500 | 2,3700 | 2,6700 | 2,6700 | 168.300 |
16. Mai 2024 | 2,3500 | 2,5100 | 2,3500 | 2,4200 | 2,4200 | 46.300 |
15. Mai 2024 | 2,4300 | 2,4600 | 2,3000 | 2,3600 | 2,3600 | 71.700 |
14. Mai 2024 | 2,3200 | 2,4100 | 2,3000 | 2,3700 | 2,3700 | 51.100 |
13. Mai 2024 | 2,4200 | 2,4500 | 2,2800 | 2,3300 | 2,3300 | 86.700 |
10. Mai 2024 | 2,4900 | 2,6200 | 2,4100 | 2,4300 | 2,4300 | 71.900 |
09. Mai 2024 | 2,4800 | 2,5900 | 2,4800 | 2,5200 | 2,5200 | 63.000 |
08. Mai 2024 | 2,4300 | 2,5400 | 2,4300 | 2,4900 | 2,4900 | 18.900 |
07. Mai 2024 | 2,5000 | 2,5700 | 2,4200 | 2,4700 | 2,4700 | 63.300 |
06. Mai 2024 | 2,4200 | 2,5900 | 2,4100 | 2,5000 | 2,5000 | 65.600 |
03. Mai 2024 | 2,5900 | 2,6500 | 2,5100 | 2,5600 | 2,5600 | 20.400 |
02. Mai 2024 | 2,6100 | 2,6300 | 2,5000 | 2,5500 | 2,5500 | 36.400 |
01. Mai 2024 | 2,4800 | 2,6700 | 2,4800 | 2,6200 | 2,6200 | 25.500 |
30. Apr. 2024 | 2,6500 | 2,6500 | 2,4100 | 2,4800 | 2,4800 | 73.900 |
29. Apr. 2024 | 2,5900 | 2,7400 | 2,5700 | 2,6800 | 2,6800 | 44.300 |
26. Apr. 2024 | 2,6500 | 2,6500 | 2,5100 | 2,5700 | 2,5700 | 23.200 |
25. Apr. 2024 | 2,5800 | 2,6200 | 2,4800 | 2,6200 | 2,6200 | 20.600 |
24. Apr. 2024 | 2,4800 | 2,6200 | 2,4600 | 2,5900 | 2,5900 | 43.400 |
23. Apr. 2024 | 2,4100 | 2,5200 | 2,4000 | 2,5000 | 2,5000 | 72.600 |
22. Apr. 2024 | 2,4600 | 2,5400 | 2,4500 | 2,4900 | 2,4900 | 19.000 |
19. Apr. 2024 | 2,5000 | 2,5500 | 2,4700 | 2,5000 | 2,5000 | 33.700 |
18. Apr. 2024 | 2,5300 | 2,6000 | 2,4500 | 2,5000 | 2,5000 | 43.500 |
17. Apr. 2024 | 2,6300 | 2,6400 | 2,5000 | 2,5200 | 2,5200 | 85.400 |
16. Apr. 2024 | 2,6700 | 2,7200 | 2,5000 | 2,6000 | 2,6000 | 89.800 |
15. Apr. 2024 | 2,8000 | 2,8500 | 2,6000 | 2,6700 | 2,6700 | 69.800 |
12. Apr. 2024 | 2,8300 | 2,9400 | 2,7700 | 2,8100 | 2,8100 | 74.600 |
11. Apr. 2024 | 2,7600 | 2,8600 | 2,6600 | 2,8000 | 2,8000 | 115.000 |
10. Apr. 2024 | 2,7100 | 2,7300 | 2,6700 | 2,7200 | 2,7200 | 41.700 |
09. Apr. 2024 | 2,7400 | 2,7700 | 2,6900 | 2,7300 | 2,7300 | 62.200 |
08. Apr. 2024 | 2,7700 | 2,8100 | 2,6800 | 2,7200 | 2,7200 | 104.400 |
05. Apr. 2024 | 2,9400 | 2,9400 | 2,6900 | 2,7600 | 2,7600 | 131.000 |
04. Apr. 2024 | 3,0000 | 3,0800 | 2,8700 | 2,9700 | 2,9700 | 154.300 |
03. Apr. 2024 | 2,9600 | 3,0300 | 2,9500 | 2,9900 | 2,9900 | 71.800 |
02. Apr. 2024 | 2,9800 | 3,0100 | 2,9300 | 3,0000 | 3,0000 | 47.400 |
01. Apr. 2024 | 2,9500 | 3,0600 | 2,9300 | 2,9900 | 2,9900 | 52.200 |
28. März 2024 | 3,0500 | 3,1000 | 2,9200 | 2,9500 | 2,9500 | 191.100 |
27. März 2024 | 2,9200 | 3,0800 | 2,9100 | 3,0100 | 3,0100 | 112.200 |
26. März 2024 | 2,8600 | 2,9300 | 2,8300 | 2,8300 | 2,8300 | 41.000 |
25. März 2024 | 2,8600 | 3,0100 | 2,8600 | 2,8800 | 2,8800 | 36.800 |
22. März 2024 | 2,9700 | 3,0500 | 2,8000 | 2,8900 | 2,8900 | 46.500 |
21. März 2024 | 3,1000 | 3,1400 | 2,9000 | 2,9600 | 2,9600 | 229.900 |
20. März 2024 | 3,0500 | 3,1100 | 2,9700 | 3,0200 | 3,0200 | 58.400 |
19. März 2024 | 3,2300 | 3,2800 | 3,0000 | 3,0200 | 3,0200 | 124.100 |
18. März 2024 | 2,8600 | 3,3000 | 2,8100 | 3,2000 | 3,2000 | 367.000 |
15. März 2024 | 2,8500 | 2,8500 | 2,7800 | 2,8400 | 2,8400 | 33.600 |
14. März 2024 | 2,8100 | 2,8900 | 2,8000 | 2,8700 | 2,8700 | 37.500 |
13. März 2024 | 2,8000 | 2,8700 | 2,7800 | 2,8100 | 2,8100 | 22.600 |
12. März 2024 | 2,9300 | 2,9500 | 2,7400 | 2,7900 | 2,7900 | 46.700 |
11. März 2024 | 2,9900 | 2,9900 | 2,9100 | 2,9300 | 2,9300 | 30.700 |
08. März 2024 | 2,9300 | 2,9800 | 2,7700 | 2,9800 | 2,9800 | 27.700 |
07. März 2024 | 2,7300 | 2,9300 | 2,6700 | 2,8600 | 2,8600 | 103.100 |
06. März 2024 | 2,6300 | 2,7400 | 2,6300 | 2,7200 | 2,7200 | 38.900 |
05. März 2024 | 2,7600 | 2,7800 | 2,5000 | 2,6200 | 2,6200 | 118.900 |
04. März 2024 | 2,8800 | 2,8800 | 2,7500 | 2,7900 | 2,7900 | 48.700 |
01. März 2024 | 2,8000 | 2,9000 | 2,7900 | 2,8200 | 2,8200 | 24.300 |
29. Feb. 2024 | 2,7800 | 2,8600 | 2,7500 | 2,8300 | 2,8300 | 51.200 |
28. Feb. 2024 | 2,8700 | 2,9500 | 2,7500 | 2,7800 | 2,7800 | 112.600 |
27. Feb. 2024 | 2,8600 | 2,9200 | 2,8000 | 2,8600 | 2,8600 | 216.300 |
26. Feb. 2024 | 2,9100 | 3,0100 | 2,8800 | 2,9800 | 2,9800 | 41.600 |
23. Feb. 2024 | 3,0000 | 3,0000 | 2,8300 | 2,8800 | 2,8800 | 67.400 |
22. Feb. 2024 | 2,9800 | 2,9900 | 2,8400 | 2,8500 | 2,8500 | 52.700 |
21. Feb. 2024 | 2,9500 | 2,9900 | 2,9000 | 2,9100 | 2,9100 | 38.800 |
20. Feb. 2024 | 2,9500 | 3,0400 | 2,9200 | 2,9400 | 2,9400 | 41.900 |
16. Feb. 2024 | 3,1000 | 3,1200 | 3,0100 | 3,0100 | 3,0100 | 29.400 |
15. Feb. 2024 | 2,9700 | 3,1900 | 2,9700 | 3,1100 | 3,1100 | 51.000 |
14. Feb. 2024 | 2,9000 | 3,0500 | 2,9000 | 2,9700 | 2,9700 | 37.300 |
13. Feb. 2024 | 3,0000 | 3,0800 | 2,9000 | 2,9300 | 2,9300 | 57.000 |
12. Feb. 2024 | 3,0000 | 3,2100 | 3,0000 | 3,0800 | 3,0800 | 41.000 |
09. Feb. 2024 | 2,9000 | 3,0500 | 2,9000 | 3,0400 | 3,0400 | 44.100 |
08. Feb. 2024 | 2,8200 | 2,9900 | 2,8000 | 2,8900 | 2,8900 | 35.600 |
07. Feb. 2024 | 2,8200 | 2,9000 | 2,7700 | 2,8600 | 2,8600 | 89.800 |
06. Feb. 2024 | 3,0200 | 3,0600 | 2,8400 | 2,9000 | 2,9000 | 83.500 |
05. Feb. 2024 | 3,1500 | 3,2200 | 2,9800 | 3,0400 | 3,0400 | 66.400 |
02. Feb. 2024 | 3,2500 | 3,2500 | 3,0200 | 3,1300 | 3,1300 | 83.000 |
01. Feb. 2024 | 3,0900 | 3,2500 | 3,0900 | 3,1600 | 3,1600 | 51.600 |
31. Jan. 2024 | 3,0200 | 3,1900 | 3,0200 | 3,0700 | 3,0700 | 59.400 |
30. Jan. 2024 | 3,0700 | 3,1500 | 2,9400 | 3,0300 | 3,0300 | 82.000 |
29. Jan. 2024 | 3,0700 | 3,1300 | 3,0100 | 3,0800 | 3,0800 | 34.900 |
26. Jan. 2024 | 3,1400 | 3,1700 | 3,0500 | 3,0500 | 3,0500 | 48.200 |
25. Jan. 2024 | 3,1900 | 3,1900 | 3,0900 | 3,1000 | 3,1000 | 32.700 |
24. Jan. 2024 | 3,1800 | 3,1900 | 3,1100 | 3,1200 | 3,1200 | 21.000 |
23. Jan. 2024 | 3,2800 | 3,3500 | 3,1000 | 3,1700 | 3,1700 | 57.900 |
22. Jan. 2024 | 3,0800 | 3,3500 | 3,0500 | 3,2600 | 3,2600 | 122.100 |
19. Jan. 2024 | 3,0900 | 3,2700 | 3,0300 | 3,0600 | 3,0600 | 141.300 |
18. Jan. 2024 | 3,3300 | 3,3700 | 3,0600 | 3,0900 | 3,0900 | 100.000 |
17. Jan. 2024 | 3,4400 | 3,4400 | 3,2100 | 3,2800 | 3,2800 | 126.100 |
16. Jan. 2024 | 3,6000 | 3,6400 | 3,4300 | 3,5000 | 3,5000 | 68.400 |
12. Jan. 2024 | 3,5400 | 3,7300 | 3,4900 | 3,5700 | 3,5700 | 150.600 |
11. Jan. 2024 | 3,5200 | 3,6000 | 3,4200 | 3,4400 | 3,4400 | 74.200 |
10. Jan. 2024 | 3,4000 | 3,5900 | 3,4000 | 3,5200 | 3,5200 | 127.700 |
09. Jan. 2024 | 3,3500 | 3,4500 | 3,3400 | 3,3400 | 3,3400 | 47.800 |
08. Jan. 2024 | 3,2300 | 3,4500 | 3,2300 | 3,4100 | 3,4100 | 81.100 |
05. Jan. 2024 | 3,2700 | 3,3400 | 3,2100 | 3,2300 | 3,2300 | 30.500 |
04. Jan. 2024 | 3,2400 | 3,3000 | 3,2100 | 3,3000 | 3,3000 | 32.700 |
03. Jan. 2024 | 3,3600 | 3,3600 | 3,1800 | 3,2400 | 3,2400 | 62.500 |
02. Jan. 2024 | 3,2600 | 3,3900 | 3,2400 | 3,3400 | 3,3400 | 56.200 |
29. Dez. 2023 | 3,4100 | 3,4800 | 3,2100 | 3,2100 | 3,2100 | 79.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...