Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 6.534.000 |
25. Apr. 2024 | 1,2800 | 1,2900 | 1,2000 | 1,2100 | 1,2100 | 12.247.400 |
24. Apr. 2024 | 1,3700 | 1,3800 | 1,2800 | 1,2900 | 1,2900 | 11.687.100 |
23. Apr. 2024 | 1,3900 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 8.672.100 |
22. Apr. 2024 | 1,3000 | 1,3900 | 1,3000 | 1,3600 | 1,3600 | 11.101.800 |
19. Apr. 2024 | 1,3200 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 7.955.100 |
18. Apr. 2024 | 1,3200 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | 6.019.500 |
17. Apr. 2024 | 1,3300 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 7.848.900 |
16. Apr. 2024 | 1,3700 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 6.886.700 |
15. Apr. 2024 | 1,3900 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 8.368.100 |
12. Apr. 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 7.163.300 |
11. Apr. 2024 | 1,4100 | 1,4600 | 1,3700 | 1,4400 | 1,4400 | 7.700.600 |
10. Apr. 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 9.909.200 |
09. Apr. 2024 | 1,3800 | 1,4800 | 1,3700 | 1,4600 | 1,4600 | 10.178.400 |
08. Apr. 2024 | 1,3700 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 6.917.000 |
05. Apr. 2024 | 1,3400 | 1,3600 | 1,2700 | 1,3400 | 1,3400 | 10.111.200 |
04. Apr. 2024 | 1,4200 | 1,4400 | 1,3300 | 1,3400 | 1,3400 | 11.527.700 |
03. Apr. 2024 | 1,3700 | 1,4300 | 1,3600 | 1,4200 | 1,4200 | 7.353.200 |
02. Apr. 2024 | 1,4500 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 13.235.600 |
01. Apr. 2024 | 1,5400 | 1,5800 | 1,4600 | 1,4600 | 1,4600 | 11.168.000 |
28. März 2024 | 1,5800 | 1,6200 | 1,5400 | 1,5600 | 1,5600 | 8.279.000 |
27. März 2024 | 1,5800 | 1,6100 | 1,5500 | 1,5800 | 1,5800 | 10.530.200 |
26. März 2024 | 1,6100 | 1,6800 | 1,5500 | 1,5500 | 1,5500 | 11.963.100 |
25. März 2024 | 1,6300 | 1,7300 | 1,6000 | 1,6100 | 1,6100 | 12.399.300 |
22. März 2024 | 1,7200 | 1,8000 | 1,6100 | 1,6100 | 1,6100 | 18.696.800 |
21. März 2024 | 1,7900 | 1,8000 | 1,7000 | 1,7100 | 1,7100 | 13.691.400 |
20. März 2024 | 1,6900 | 1,7900 | 1,6600 | 1,7700 | 1,7700 | 12.903.200 |
19. März 2024 | 1,5800 | 1,7500 | 1,5400 | 1,6900 | 1,6900 | 15.812.700 |
18. März 2024 | 1,5900 | 1,6500 | 1,5300 | 1,6100 | 1,6100 | 8.077.500 |
15. März 2024 | 1,5600 | 1,6200 | 1,4900 | 1,5700 | 1,5700 | 28.523.900 |
14. März 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 9.681.200 |
13. März 2024 | 1,6900 | 1,7500 | 1,6200 | 1,6400 | 1,6400 | 10.233.900 |
12. März 2024 | 1,7500 | 1,7700 | 1,6800 | 1,7200 | 1,7200 | 7.817.500 |
11. März 2024 | 1,8100 | 1,8800 | 1,7500 | 1,7600 | 1,7600 | 14.143.300 |
08. März 2024 | 1,7500 | 1,8300 | 1,7300 | 1,8200 | 1,8200 | 11.936.600 |
07. März 2024 | 1,7200 | 1,7800 | 1,6800 | 1,7300 | 1,7300 | 7.764.800 |
06. März 2024 | 1,7700 | 1,7800 | 1,6200 | 1,7100 | 1,7100 | 12.433.100 |
05. März 2024 | 1,6600 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 12.148.800 |
04. März 2024 | 1,6000 | 1,7400 | 1,5500 | 1,6900 | 1,6900 | 12.476.900 |
01. März 2024 | 1,6100 | 1,6700 | 1,5500 | 1,6200 | 1,6200 | 9.001.900 |
29. Feb. 2024 | 1,6500 | 1,6700 | 1,5600 | 1,6200 | 1,6200 | 11.029.300 |
28. Feb. 2024 | 1,5700 | 1,6300 | 1,5400 | 1,6100 | 1,6100 | 8.192.400 |
27. Feb. 2024 | 1,5100 | 1,5600 | 1,4900 | 1,5400 | 1,5400 | 9.145.600 |
26. Feb. 2024 | 1,4900 | 1,5300 | 1,4600 | 1,4800 | 1,4800 | 12.289.700 |
23. Feb. 2024 | 1,5400 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 8.462.700 |
22. Feb. 2024 | 1,5300 | 1,5700 | 1,4900 | 1,5400 | 1,5400 | 9.428.100 |
21. Feb. 2024 | 1,5600 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 7.176.800 |
20. Feb. 2024 | 1,5200 | 1,6100 | 1,4900 | 1,5500 | 1,5500 | 12.076.700 |
16. Feb. 2024 | 1,5900 | 1,6100 | 1,5300 | 1,5400 | 1,5400 | 12.663.800 |
15. Feb. 2024 | 1,6200 | 1,6700 | 1,5700 | 1,6000 | 1,6000 | 9.194.800 |
14. Feb. 2024 | 1,6700 | 1,7200 | 1,5800 | 1,5900 | 1,5900 | 10.425.900 |
13. Feb. 2024 | 1,6800 | 1,7500 | 1,5900 | 1,6200 | 1,6200 | 18.136.200 |
12. Feb. 2024 | 1,5200 | 1,8000 | 1,5200 | 1,7700 | 1,7700 | 25.277.700 |
09. Feb. 2024 | 1,4900 | 1,5500 | 1,4500 | 1,5200 | 1,5200 | 12.144.100 |
08. Feb. 2024 | 1,4500 | 1,5400 | 1,4100 | 1,5000 | 1,5000 | 14.686.800 |
07. Feb. 2024 | 1,5200 | 1,5200 | 1,4000 | 1,4500 | 1,4500 | 28.659.100 |
06. Feb. 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3500 | 1,3500 | 20.495.800 |
05. Feb. 2024 | 1,2900 | 1,3400 | 1,2600 | 1,2900 | 1,2900 | 13.152.400 |
02. Feb. 2024 | 1,2500 | 1,3200 | 1,2100 | 1,3000 | 1,3000 | 13.955.700 |
01. Feb. 2024 | 1,2500 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | 10.007.800 |
31. Jan. 2024 | 1,3000 | 1,3100 | 1,2200 | 1,2200 | 1,2200 | 22.073.600 |
30. Jan. 2024 | 1,3400 | 1,3800 | 1,2900 | 1,3000 | 1,3000 | 7.237.200 |
29. Jan. 2024 | 1,4000 | 1,4300 | 1,2500 | 1,3600 | 1,3600 | 26.646.900 |
26. Jan. 2024 | 1,4000 | 1,5700 | 1,4000 | 1,4000 | 1,4000 | 27.215.800 |
25. Jan. 2024 | 1,3800 | 1,7100 | 1,3500 | 1,3800 | 1,3800 | 47.668.000 |
24. Jan. 2024 | 1,3900 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 9.677.700 |
23. Jan. 2024 | 1,4100 | 1,4500 | 1,3500 | 1,3700 | 1,3700 | 12.195.400 |
22. Jan. 2024 | 1,3300 | 1,3800 | 1,2800 | 1,3800 | 1,3800 | 12.330.600 |
19. Jan. 2024 | 1,4500 | 1,4600 | 1,3100 | 1,3200 | 1,3200 | 15.380.500 |
18. Jan. 2024 | 1,4400 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 9.558.800 |
17. Jan. 2024 | 1,5000 | 1,5500 | 1,4000 | 1,4400 | 1,4400 | 18.356.600 |
16. Jan. 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 10.351.800 |
12. Jan. 2024 | 1,6200 | 1,6500 | 1,5800 | 1,5900 | 1,5900 | 15.443.100 |
11. Jan. 2024 | 1,6600 | 1,6800 | 1,5600 | 1,5800 | 1,5800 | 21.276.600 |
10. Jan. 2024 | 1,6000 | 1,7100 | 1,5900 | 1,7000 | 1,7000 | 11.902.300 |
09. Jan. 2024 | 1,7200 | 1,7300 | 1,6100 | 1,6300 | 1,6300 | 10.142.800 |
08. Jan. 2024 | 1,7000 | 1,7700 | 1,5600 | 1,7400 | 1,7400 | 15.279.900 |
05. Jan. 2024 | 1,7200 | 1,8100 | 1,7000 | 1,7000 | 1,7000 | 11.004.700 |
04. Jan. 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 9.648.800 |
03. Jan. 2024 | 1,8700 | 1,8900 | 1,7700 | 1,7900 | 1,7900 | 11.375.100 |
02. Jan. 2024 | 1,7900 | 1,9600 | 1,7600 | 1,8900 | 1,8900 | 12.804.600 |
29. Dez. 2023 | 1,8300 | 1,8700 | 1,7900 | 1,8300 | 1,8300 | 12.217.300 |
28. Dez. 2023 | 1,7900 | 1,9000 | 1,7700 | 1,8500 | 1,8500 | 11.014.100 |
27. Dez. 2023 | 1,7900 | 1,8500 | 1,7800 | 1,8100 | 1,8100 | 10.877.200 |
26. Dez. 2023 | 1,7200 | 1,8400 | 1,7000 | 1,8000 | 1,8000 | 10.606.300 |
22. Dez. 2023 | 1,7100 | 1,7900 | 1,7000 | 1,7300 | 1,7300 | 9.563.100 |
21. Dez. 2023 | 1,6500 | 1,7600 | 1,6500 | 1,7400 | 1,7400 | 11.549.400 |
20. Dez. 2023 | 1,7000 | 1,7800 | 1,6500 | 1,6600 | 1,6600 | 14.597.100 |
19. Dez. 2023 | 1,7600 | 1,8500 | 1,7500 | 1,7700 | 1,7700 | 9.963.500 |
18. Dez. 2023 | 1,8100 | 1,8200 | 1,7000 | 1,7900 | 1,7900 | 12.420.900 |
15. Dez. 2023 | 1,7500 | 1,8100 | 1,6400 | 1,8100 | 1,8100 | 44.299.000 |
14. Dez. 2023 | 1,6600 | 1,8700 | 1,6400 | 1,7700 | 1,7700 | 34.827.600 |
13. Dez. 2023 | 1,4600 | 1,6100 | 1,4200 | 1,5800 | 1,5800 | 19.163.900 |
12. Dez. 2023 | 1,3900 | 1,5500 | 1,3500 | 1,4700 | 1,4700 | 17.474.800 |
11. Dez. 2023 | 1,4900 | 1,5500 | 1,3500 | 1,3700 | 1,3700 | 13.416.500 |
08. Dez. 2023 | 1,4400 | 1,5400 | 1,4300 | 1,4900 | 1,4900 | 8.346.300 |
07. Dez. 2023 | 1,4700 | 1,5100 | 1,4100 | 1,4400 | 1,4400 | 13.016.900 |
06. Dez. 2023 | 1,5400 | 1,6400 | 1,4600 | 1,4800 | 1,4800 | 14.936.800 |
05. Dez. 2023 | 1,5500 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 11.863.100 |
04. Dez. 2023 | 1,4500 | 1,5900 | 1,4200 | 1,5600 | 1,5600 | 17.009.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...