Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
14. Mai 2024 | 2,1500 | 2,1600 | 2,0900 | 2,1100 | 2,1100 | 85.570 |
13. Mai 2024 | 2,3400 | 2,3400 | 2,1500 | 2,1600 | 2,1600 | 59.300 |
10. Mai 2024 | 2,3400 | 2,3400 | 2,2500 | 2,2700 | 2,2700 | 23.400 |
09. Mai 2024 | 2,3000 | 2,4000 | 2,3000 | 2,3200 | 2,3200 | 11.700 |
08. Mai 2024 | 2,2500 | 2,3800 | 2,2500 | 2,3700 | 2,3700 | 266.300 |
07. Mai 2024 | 2,4400 | 2,4500 | 2,3000 | 2,3500 | 2,3500 | 423.500 |
06. Mai 2024 | 2,4000 | 2,4500 | 2,3400 | 2,4400 | 2,4400 | 33.400 |
03. Mai 2024 | 2,4200 | 2,4900 | 2,4000 | 2,4500 | 2,4500 | 7.900 |
02. Mai 2024 | 2,4700 | 2,4800 | 2,4500 | 2,4600 | 2,4600 | 4.500 |
01. Mai 2024 | 2,4100 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 19.700 |
30. Apr. 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4500 | 2,4500 | 25.100 |
29. Apr. 2024 | 2,4900 | 2,5200 | 2,4800 | 2,5000 | 2,5000 | 18.000 |
26. Apr. 2024 | 2,4500 | 2,6000 | 2,4500 | 2,4800 | 2,4800 | 39.600 |
25. Apr. 2024 | 2,5300 | 2,6000 | 2,4500 | 2,6000 | 2,6000 | 25.200 |
24. Apr. 2024 | 2,4000 | 2,5500 | 2,4000 | 2,5500 | 2,5500 | 14.900 |
23. Apr. 2024 | 2,2500 | 2,4900 | 2,2500 | 2,3900 | 2,3900 | 50.900 |
22. Apr. 2024 | 2,3900 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 7.700 |
19. Apr. 2024 | 2,3800 | 2,3800 | 2,3100 | 2,3500 | 2,3500 | 19.500 |
18. Apr. 2024 | 2,5400 | 2,5400 | 2,3600 | 2,3800 | 2,3800 | 54.400 |
17. Apr. 2024 | 2,6100 | 2,6100 | 2,5000 | 2,5400 | 2,5400 | 32.500 |
16. Apr. 2024 | 2,5400 | 2,6500 | 2,5300 | 2,5800 | 2,5800 | 71.100 |
15. Apr. 2024 | 2,5200 | 2,5700 | 2,4900 | 2,4900 | 2,4900 | 38.600 |
12. Apr. 2024 | 2,4700 | 2,5800 | 2,4000 | 2,4500 | 2,4500 | 51.200 |
11. Apr. 2024 | 2,3000 | 2,4800 | 2,2300 | 2,2400 | 2,2400 | 414.500 |
10. Apr. 2024 | 2,3200 | 2,3200 | 2,2900 | 2,3000 | 2,3000 | 13.400 |
09. Apr. 2024 | 2,4800 | 2,4800 | 2,3000 | 2,3500 | 2,3500 | 73.500 |
08. Apr. 2024 | 2,5000 | 2,5000 | 2,2700 | 2,3000 | 2,3000 | 50.100 |
05. Apr. 2024 | 2,1700 | 2,3000 | 2,1700 | 2,3000 | 2,3000 | 373.800 |
04. Apr. 2024 | 2,1500 | 2,1700 | 2,1300 | 2,1700 | 2,1700 | 65.900 |
03. Apr. 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1400 | 2,1400 | 102.700 |
02. Apr. 2024 | 2,1300 | 2,1500 | 2,1300 | 2,1400 | 2,1400 | 16.500 |
01. Apr. 2024 | 2,1100 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 27.300 |
28. März 2024 | 2,1500 | 2,1500 | 2,1200 | 2,1200 | 2,1200 | 18.400 |
27. März 2024 | 2,0600 | 2,1500 | 2,0600 | 2,1500 | 2,1500 | 11.000 |
26. März 2024 | 2,0800 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 14.700 |
25. März 2024 | 2,1000 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 17.000 |
22. März 2024 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,1000 | 3.700 |
21. März 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 27.500 |
20. März 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 200 |
19. März 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 22.300 |
18. März 2024 | 2,1100 | 2,1500 | 2,1100 | 2,1400 | 2,1400 | 13.100 |
15. März 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 9.200 |
14. März 2024 | 2,1300 | 2,1300 | 2,1200 | 2,1300 | 2,1300 | 14.200 |
13. März 2024 | 2,1300 | 2,1500 | 2,1300 | 2,1500 | 2,1500 | 20.900 |
12. März 2024 | 2,1500 | 2,1500 | 2,1300 | 2,1300 | 2,1300 | 18.500 |
11. März 2024 | 2,1500 | 2,2000 | 2,1500 | 2,1600 | 2,1600 | 19.800 |
08. März 2024 | 2,2200 | 2,2800 | 2,1600 | 2,1600 | 2,1600 | 24.500 |
07. März 2024 | 2,1800 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 42.200 |
06. März 2024 | 2,1800 | 2,1800 | 2,1700 | 2,1800 | 2,1800 | 6.200 |
05. März 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 23.400 |
04. März 2024 | 2,1900 | 2,2400 | 2,1200 | 2,2000 | 2,2000 | 94.400 |
01. März 2024 | 2,1400 | 2,1400 | 2,1100 | 2,1100 | 2,1100 | 10.700 |
29. Feb. 2024 | 2,1300 | 2,1500 | 2,1100 | 2,1400 | 2,1400 | 13.000 |
28. Feb. 2024 | 2,1100 | 2,1500 | 2,1100 | 2,1500 | 2,1500 | 11.000 |
27. Feb. 2024 | 2,1100 | 2,1500 | 2,1100 | 2,1500 | 2,1500 | 3.400 |
26. Feb. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 1.700 |
23. Feb. 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1300 | 2,1300 | 8.200 |
22. Feb. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
21. Feb. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 34.200 |
20. Feb. 2024 | 2,1400 | 2,1700 | 2,1400 | 2,1500 | 2,1500 | 3.500 |
16. Feb. 2024 | 2,1800 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 35.700 |
15. Feb. 2024 | 2,2700 | 2,2800 | 2,2000 | 2,2000 | 2,2000 | 41.300 |
14. Feb. 2024 | 2,2800 | 2,2800 | 2,1900 | 2,2300 | 2,2300 | 103.100 |
13. Feb. 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 11.900 |
12. Feb. 2024 | 2,2100 | 2,2800 | 2,2100 | 2,2600 | 2,2600 | 11.900 |
09. Feb. 2024 | 2,2100 | 2,2100 | 2,2000 | 2,2100 | 2,2100 | 21.100 |
08. Feb. 2024 | 2,2900 | 2,2900 | 2,2400 | 2,2400 | 2,2400 | 136.100 |
07. Feb. 2024 | 2,2900 | 2,2900 | 2,2500 | 2,2800 | 2,2800 | 19.900 |
06. Feb. 2024 | 2,4000 | 2,4000 | 2,3300 | 2,3300 | 2,3300 | 41.700 |
05. Feb. 2024 | 2,3600 | 2,4000 | 2,3300 | 2,4000 | 2,4000 | 27.900 |
02. Feb. 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | 20.600 |
01. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 3.600 |
31. Jan. 2024 | 2,4100 | 2,4400 | 2,4100 | 2,4200 | 2,4200 | 8.800 |
30. Jan. 2024 | 2,4300 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 4.400 |
29. Jan. 2024 | 2,4800 | 2,4800 | 2,4500 | 2,4500 | 2,4500 | 18.100 |
26. Jan. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 5.700 |
25. Jan. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 6.700 |
24. Jan. 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 8.900 |
23. Jan. 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 3.500 |
22. Jan. 2024 | 2,5600 | 2,5600 | 2,5400 | 2,5400 | 2,5400 | 2.000 |
19. Jan. 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5600 | 2,5600 | 23.200 |
18. Jan. 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 5.100 |
17. Jan. 2024 | 2,5700 | 2,5700 | 2,5500 | 2,5700 | 2,5700 | 13.100 |
16. Jan. 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 5.700 |
15. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 39.500 |
12. Jan. 2024 | 2,6600 | 2,6800 | 2,5800 | 2,6000 | 2,6000 | 38.400 |
11. Jan. 2024 | 2,6700 | 2,7400 | 2,6500 | 2,6500 | 2,6500 | 57.400 |
10. Jan. 2024 | 2,6500 | 2,6700 | 2,5900 | 2,6400 | 2,6400 | 420.400 |
09. Jan. 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5700 | 2,5700 | 15.100 |
08. Jan. 2024 | 2,5700 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 33.300 |
05. Jan. 2024 | 2,5200 | 2,5800 | 2,4700 | 2,5800 | 2,5800 | 10.500 |
04. Jan. 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 1.200 |
03. Jan. 2024 | 2,5000 | 2,5800 | 2,4900 | 2,5500 | 2,5500 | 12.400 |
02. Jan. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
29. Dez. 2023 | 2,5100 | 2,5100 | 2,4500 | 2,4900 | 2,4900 | 6.300 |
28. Dez. 2023 | 2,5100 | 2,5800 | 2,5100 | 2,5100 | 2,5100 | 13.500 |
27. Dez. 2023 | 2,4300 | 2,5800 | 2,4300 | 2,5500 | 2,5500 | 16.400 |
22. Dez. 2023 | 2,4200 | 2,4700 | 2,4200 | 2,4300 | 2,4300 | 15.200 |
21. Dez. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 7.900 |
20. Dez. 2023 | 2,4500 | 2,5100 | 2,3900 | 2,3900 | 2,3900 | 53.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...