Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 2,2600 | 2,2600 | 2,0900 | 2,1300 | 2,1300 | 148.500 |
06. Mai 2024 | 2,2600 | 2,2600 | 2,2100 | 2,2300 | 2,2300 | 130.400 |
03. Mai 2024 | 2,2400 | 2,2700 | 2,1600 | 2,2500 | 2,2500 | 142.700 |
02. Mai 2024 | 2,2400 | 2,2500 | 2,1800 | 2,2100 | 2,2100 | 156.700 |
01. Mai 2024 | 2,1000 | 2,2600 | 2,0700 | 2,2000 | 2,2000 | 220.900 |
30. Apr. 2024 | 2,0800 | 2,1300 | 2,0400 | 2,0800 | 2,0800 | 109.700 |
29. Apr. 2024 | 2,0800 | 2,1300 | 2,0300 | 2,1200 | 2,1200 | 86.700 |
26. Apr. 2024 | 2,1200 | 2,1300 | 2,0500 | 2,0800 | 2,0800 | 78.000 |
25. Apr. 2024 | 2,0800 | 2,1100 | 2,0500 | 2,0900 | 2,0900 | 95.600 |
24. Apr. 2024 | 2,1500 | 2,1600 | 2,0700 | 2,1200 | 2,1200 | 91.600 |
23. Apr. 2024 | 2,1600 | 2,1900 | 2,1500 | 2,1800 | 2,1800 | 90.100 |
22. Apr. 2024 | 2,1100 | 2,2000 | 2,0800 | 2,1800 | 2,1800 | 120.100 |
19. Apr. 2024 | 1,9400 | 2,1000 | 1,9400 | 2,0900 | 2,0900 | 137.400 |
18. Apr. 2024 | 2,0100 | 2,0200 | 1,9200 | 1,9500 | 1,9500 | 161.000 |
17. Apr. 2024 | 2,0100 | 2,0700 | 1,9900 | 2,0100 | 2,0100 | 73.300 |
16. Apr. 2024 | 2,1100 | 2,1400 | 2,0200 | 2,0300 | 2,0300 | 87.200 |
15. Apr. 2024 | 2,1200 | 2,1300 | 2,0200 | 2,1100 | 2,1100 | 94.300 |
12. Apr. 2024 | 1,9100 | 2,1900 | 1,9100 | 2,1100 | 2,1100 | 135.300 |
11. Apr. 2024 | 2,0600 | 2,2000 | 1,9000 | 1,9500 | 1,9500 | 353.000 |
10. Apr. 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0700 | 2,0700 | 203.200 |
09. Apr. 2024 | 2,1500 | 2,2100 | 2,1100 | 2,1800 | 2,1800 | 89.500 |
08. Apr. 2024 | 2,1300 | 2,2000 | 2,1000 | 2,1200 | 2,1200 | 97.600 |
05. Apr. 2024 | 2,1800 | 2,2000 | 2,1000 | 2,1100 | 2,1100 | 119.900 |
04. Apr. 2024 | 2,2100 | 2,2500 | 2,1800 | 2,2100 | 2,2100 | 157.500 |
03. Apr. 2024 | 2,1000 | 2,2500 | 2,0900 | 2,2000 | 2,2000 | 188.600 |
02. Apr. 2024 | 2,1500 | 2,1700 | 2,0800 | 2,1200 | 2,1200 | 122.900 |
01. Apr. 2024 | 2,2500 | 2,2500 | 2,1500 | 2,1900 | 2,1900 | 129.800 |
28. März 2024 | 2,1700 | 2,2500 | 2,1000 | 2,2500 | 2,2500 | 379.300 |
27. März 2024 | 1,9500 | 2,2300 | 1,9100 | 2,1700 | 2,1700 | 401.900 |
26. März 2024 | 1,9000 | 1,9500 | 1,8900 | 1,9400 | 1,9400 | 147.300 |
25. März 2024 | 1,8300 | 1,9000 | 1,7700 | 1,8900 | 1,8900 | 174.100 |
22. März 2024 | 1,9300 | 1,9500 | 1,8300 | 1,8600 | 1,8600 | 100.200 |
21. März 2024 | 1,9300 | 1,9300 | 1,8300 | 1,9300 | 1,9300 | 241.600 |
20. März 2024 | 1,8300 | 1,9500 | 1,7800 | 1,9100 | 1,9100 | 253.500 |
19. März 2024 | 1,7100 | 1,8700 | 1,6700 | 1,8200 | 1,8200 | 332.200 |
18. März 2024 | 1,5700 | 1,7300 | 1,5000 | 1,6900 | 1,6900 | 247.300 |
15. März 2024 | 1,3600 | 1,5600 | 1,3600 | 1,5400 | 1,5400 | 827.500 |
14. März 2024 | 1,4000 | 1,4200 | 1,3300 | 1,3900 | 1,3900 | 142.900 |
13. März 2024 | 1,4600 | 1,5000 | 1,3900 | 1,4200 | 1,4200 | 105.800 |
12. März 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 171.400 |
11. März 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 72.300 |
08. März 2024 | 1,4300 | 1,5700 | 1,4300 | 1,4700 | 1,4700 | 232.400 |
07. März 2024 | 1,3900 | 1,4400 | 1,2800 | 1,4100 | 1,4100 | 398.200 |
06. März 2024 | 1,3000 | 1,4400 | 1,3000 | 1,3800 | 1,3800 | 149.400 |
05. März 2024 | 1,3800 | 1,5300 | 1,2800 | 1,2800 | 1,2800 | 268.100 |
04. März 2024 | 1,4500 | 1,5300 | 1,3400 | 1,4000 | 1,4000 | 306.800 |
01. März 2024 | 1,3500 | 1,5300 | 1,3500 | 1,4700 | 1,4700 | 288.700 |
29. Feb. 2024 | 1,2300 | 1,3800 | 1,1900 | 1,3500 | 1,3500 | 904.400 |
28. Feb. 2024 | 1,2700 | 1,3200 | 1,1900 | 1,2100 | 1,2100 | 403.700 |
27. Feb. 2024 | 1,3600 | 1,3800 | 1,2700 | 1,2800 | 1,2800 | 269.900 |
26. Feb. 2024 | 1,3700 | 1,4100 | 1,2800 | 1,3300 | 1,3300 | 360.100 |
23. Feb. 2024 | 1,4100 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 130.200 |
22. Feb. 2024 | 1,5100 | 1,5300 | 1,3700 | 1,4300 | 1,4300 | 372.500 |
21. Feb. 2024 | 1,5400 | 1,5800 | 1,5200 | 1,5300 | 1,5300 | 101.400 |
20. Feb. 2024 | 1,6500 | 1,6500 | 1,5200 | 1,5400 | 1,5400 | 187.300 |
16. Feb. 2024 | 1,7500 | 1,7500 | 1,6800 | 1,6900 | 1,6900 | 81.200 |
15. Feb. 2024 | 1,7400 | 1,7900 | 1,7200 | 1,7500 | 1,7500 | 112.700 |
14. Feb. 2024 | 1,6700 | 1,7400 | 1,6300 | 1,7400 | 1,7400 | 96.500 |
13. Feb. 2024 | 1,8200 | 1,8400 | 1,6400 | 1,6400 | 1,6400 | 148.300 |
12. Feb. 2024 | 1,7800 | 1,8800 | 1,7800 | 1,8600 | 1,8600 | 156.400 |
09. Feb. 2024 | 1,7300 | 1,8300 | 1,7200 | 1,7800 | 1,7800 | 92.200 |
08. Feb. 2024 | 1,7400 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | 98.700 |
07. Feb. 2024 | 1,7800 | 1,7800 | 1,6900 | 1,7300 | 1,7300 | 91.800 |
06. Feb. 2024 | 1,6200 | 1,7900 | 1,6200 | 1,7900 | 1,7900 | 111.700 |
05. Feb. 2024 | 1,7100 | 1,7200 | 1,6200 | 1,6300 | 1,6300 | 77.800 |
02. Feb. 2024 | 1,7300 | 1,7900 | 1,7000 | 1,7100 | 1,7100 | 69.500 |
01. Feb. 2024 | 1,7500 | 1,8300 | 1,7400 | 1,7700 | 1,7700 | 124.600 |
31. Jan. 2024 | 1,7500 | 1,7900 | 1,7100 | 1,7600 | 1,7600 | 142.500 |
30. Jan. 2024 | 1,6400 | 1,7800 | 1,6400 | 1,7700 | 1,7700 | 86.700 |
29. Jan. 2024 | 1,7000 | 1,7100 | 1,6200 | 1,6500 | 1,6500 | 162.000 |
26. Jan. 2024 | 1,7000 | 1,7200 | 1,6600 | 1,7000 | 1,7000 | 269.500 |
25. Jan. 2024 | 1,7000 | 1,7500 | 1,6800 | 1,7000 | 1,7000 | 196.200 |
24. Jan. 2024 | 1,7700 | 1,8100 | 1,6900 | 1,7100 | 1,7100 | 112.200 |
23. Jan. 2024 | 1,8000 | 1,8100 | 1,7600 | 1,7700 | 1,7700 | 99.700 |
22. Jan. 2024 | 1,7000 | 1,8200 | 1,7000 | 1,8000 | 1,8000 | 149.400 |
19. Jan. 2024 | 1,8300 | 1,8300 | 1,6900 | 1,7000 | 1,7000 | 689.600 |
18. Jan. 2024 | 1,8100 | 1,8300 | 1,7400 | 1,8000 | 1,8000 | 484.100 |
17. Jan. 2024 | 1,8100 | 1,8600 | 1,8100 | 1,8200 | 1,8200 | 45.600 |
16. Jan. 2024 | 1,8900 | 1,9100 | 1,8300 | 1,8700 | 1,8700 | 87.500 |
12. Jan. 2024 | 1,9600 | 2,0300 | 1,8700 | 1,9100 | 1,9100 | 98.900 |
11. Jan. 2024 | 1,9700 | 1,9700 | 1,8700 | 1,9200 | 1,9200 | 119.600 |
10. Jan. 2024 | 1,8600 | 1,9800 | 1,8000 | 1,9800 | 1,9800 | 145.500 |
09. Jan. 2024 | 2,0000 | 2,0100 | 1,8600 | 1,8900 | 1,8900 | 132.000 |
08. Jan. 2024 | 2,0000 | 2,0400 | 1,9700 | 2,0400 | 2,0400 | 133.500 |
05. Jan. 2024 | 2,0200 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 129.000 |
04. Jan. 2024 | 2,2400 | 2,2600 | 2,0500 | 2,0500 | 2,0500 | 152.300 |
03. Jan. 2024 | 2,2900 | 2,3100 | 2,1900 | 2,2200 | 2,2200 | 132.600 |
02. Jan. 2024 | 2,2800 | 2,3600 | 2,2500 | 2,3100 | 2,3100 | 84.700 |
29. Dez. 2023 | 2,3700 | 2,3700 | 2,2900 | 2,2900 | 2,2900 | 113.300 |
28. Dez. 2023 | 2,2800 | 2,3900 | 2,2300 | 2,3700 | 2,3700 | 159.900 |
27. Dez. 2023 | 2,4100 | 2,4500 | 2,3000 | 2,3200 | 2,3200 | 161.700 |
26. Dez. 2023 | 2,3100 | 2,4400 | 2,3100 | 2,4300 | 2,4300 | 111.100 |
22. Dez. 2023 | 2,4700 | 2,4700 | 2,2700 | 2,3000 | 2,3000 | 146.800 |
21. Dez. 2023 | 2,4500 | 2,4800 | 2,4000 | 2,4600 | 2,4600 | 171.900 |
20. Dez. 2023 | 2,4900 | 2,5200 | 2,4000 | 2,4400 | 2,4400 | 225.800 |
19. Dez. 2023 | 2,4900 | 2,5200 | 2,4300 | 2,4600 | 2,4600 | 207.000 |
18. Dez. 2023 | 2,4900 | 2,5500 | 2,4000 | 2,4900 | 2,4900 | 284.500 |
15. Dez. 2023 | 2,4400 | 2,5500 | 2,3400 | 2,4900 | 2,4900 | 1.104.900 |
14. Dez. 2023 | 2,4300 | 2,4300 | 2,3500 | 2,4000 | 2,4000 | 207.800 |
13. Dez. 2023 | 2,3000 | 2,4000 | 2,2000 | 2,3900 | 2,3900 | 156.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...