Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,8300 | 1,9800 | 1,7600 | 1,7900 | 1,7900 | 454.600 |
27. März 2024 | 1,8200 | 1,8600 | 1,7500 | 1,8000 | 1,8000 | 185.100 |
26. März 2024 | 1,7500 | 1,8800 | 1,7000 | 1,8100 | 1,8100 | 358.400 |
25. März 2024 | 1,7200 | 1,9000 | 1,6600 | 1,7300 | 1,7300 | 345.600 |
22. März 2024 | 1,5600 | 1,7450 | 1,5600 | 1,7400 | 1,7400 | 383.500 |
21. März 2024 | 1,4500 | 1,5800 | 1,4500 | 1,5600 | 1,5600 | 326.700 |
20. März 2024 | 1,4300 | 1,5200 | 1,4300 | 1,5000 | 1,5000 | 157.900 |
19. März 2024 | 1,5200 | 1,5200 | 1,4400 | 1,4500 | 1,4500 | 206.800 |
18. März 2024 | 1,4400 | 1,5150 | 1,3900 | 1,4900 | 1,4900 | 291.500 |
15. März 2024 | 1,3900 | 1,4700 | 1,3900 | 1,4500 | 1,4500 | 318.400 |
14. März 2024 | 1,4800 | 1,4800 | 1,3600 | 1,4200 | 1,4200 | 581.700 |
13. März 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 127.000 |
12. März 2024 | 1,5400 | 1,5400 | 1,4500 | 1,4850 | 1,4850 | 336.500 |
11. März 2024 | 1,5600 | 1,5600 | 1,4500 | 1,5400 | 1,5400 | 158.100 |
08. März 2024 | 1,5200 | 1,5500 | 1,4500 | 1,5100 | 1,5100 | 265.700 |
07. März 2024 | 1,4500 | 1,5600 | 1,4500 | 1,5000 | 1,5000 | 257.900 |
06. März 2024 | 1,6400 | 1,6680 | 1,4000 | 1,4500 | 1,4500 | 759.200 |
05. März 2024 | 1,4900 | 1,6100 | 1,4900 | 1,5800 | 1,5800 | 198.500 |
04. März 2024 | 1,6800 | 1,6900 | 1,4900 | 1,5500 | 1,5500 | 825.800 |
01. März 2024 | 1,7400 | 1,8300 | 1,6100 | 1,6100 | 1,6100 | 720.000 |
29. Feb. 2024 | 1,6300 | 2,1000 | 1,6100 | 1,6800 | 1,6800 | 3.200.300 |
28. Feb. 2024 | 2,2200 | 2,3100 | 2,0200 | 2,1300 | 2,1300 | 589.200 |
27. Feb. 2024 | 2,1500 | 2,2500 | 2,0720 | 2,2000 | 2,2000 | 478.200 |
26. Feb. 2024 | 1,9000 | 2,4000 | 1,9000 | 2,1100 | 2,1100 | 3.210.900 |
23. Feb. 2024 | 1,6200 | 1,7000 | 1,5700 | 1,7000 | 1,7000 | 156.700 |
22. Feb. 2024 | 1,5600 | 1,6300 | 1,5400 | 1,6200 | 1,6200 | 104.100 |
21. Feb. 2024 | 1,5300 | 1,5930 | 1,5200 | 1,5800 | 1,5800 | 172.800 |
20. Feb. 2024 | 1,5100 | 1,5600 | 1,4700 | 1,5000 | 1,5000 | 327.400 |
16. Feb. 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5300 | 1,5300 | 98.100 |
15. Feb. 2024 | 1,5300 | 1,6200 | 1,5200 | 1,5900 | 1,5900 | 158.900 |
14. Feb. 2024 | 1,5500 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 88.900 |
13. Feb. 2024 | 1,5600 | 1,6170 | 1,5400 | 1,5500 | 1,5500 | 52.000 |
12. Feb. 2024 | 1,5800 | 1,6550 | 1,5500 | 1,6300 | 1,6300 | 142.500 |
09. Feb. 2024 | 1,6500 | 1,6690 | 1,5300 | 1,6000 | 1,6000 | 163.600 |
08. Feb. 2024 | 1,5800 | 1,6400 | 1,5400 | 1,6400 | 1,6400 | 38.600 |
07. Feb. 2024 | 1,6100 | 1,6100 | 1,4700 | 1,5400 | 1,5400 | 158.400 |
06. Feb. 2024 | 1,6200 | 1,6400 | 1,5600 | 1,5750 | 1,5750 | 81.300 |
05. Feb. 2024 | 1,6300 | 1,6300 | 1,4700 | 1,5900 | 1,5900 | 89.200 |
02. Feb. 2024 | 1,6800 | 1,6800 | 1,6000 | 1,6300 | 1,6300 | 79.800 |
01. Feb. 2024 | 1,6190 | 1,7100 | 1,6100 | 1,6700 | 1,6700 | 55.300 |
31. Jan. 2024 | 1,6000 | 1,6510 | 1,5800 | 1,6000 | 1,6000 | 94.400 |
30. Jan. 2024 | 1,7300 | 1,7400 | 1,5610 | 1,6600 | 1,6600 | 247.000 |
29. Jan. 2024 | 1,5500 | 1,7400 | 1,4400 | 1,7400 | 1,7400 | 380.200 |
26. Jan. 2024 | 1,6000 | 1,6010 | 1,5000 | 1,5400 | 1,5400 | 122.400 |
25. Jan. 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5700 | 1,5700 | 50.600 |
24. Jan. 2024 | 1,5700 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 91.900 |
23. Jan. 2024 | 1,5600 | 1,5900 | 1,4800 | 1,5400 | 1,5400 | 114.200 |
22. Jan. 2024 | 1,3600 | 1,5600 | 1,3300 | 1,5300 | 1,5300 | 293.800 |
19. Jan. 2024 | 1,5000 | 1,5000 | 1,3800 | 1,4000 | 1,4000 | 487.200 |
18. Jan. 2024 | 1,5400 | 1,5600 | 1,4600 | 1,4900 | 1,4900 | 162.600 |
17. Jan. 2024 | 1,4700 | 1,5440 | 1,4650 | 1,5000 | 1,5000 | 296.800 |
16. Jan. 2024 | 1,5800 | 1,6000 | 1,4500 | 1,4950 | 1,4950 | 331.700 |
12. Jan. 2024 | 1,6880 | 1,7200 | 1,5300 | 1,5500 | 1,5500 | 430.200 |
11. Jan. 2024 | 1,6500 | 1,7600 | 1,6100 | 1,6900 | 1,6900 | 208.600 |
10. Jan. 2024 | 1,7500 | 1,7700 | 1,6200 | 1,6500 | 1,6500 | 149.900 |
09. Jan. 2024 | 1,7400 | 1,7800 | 1,6900 | 1,7300 | 1,7300 | 183.700 |
08. Jan. 2024 | 1,7100 | 1,8100 | 1,6600 | 1,7800 | 1,7800 | 280.100 |
05. Jan. 2024 | 1,7500 | 1,8100 | 1,6500 | 1,7200 | 1,7200 | 310.600 |
04. Jan. 2024 | 1,7700 | 1,8100 | 1,6900 | 1,7500 | 1,7500 | 227.900 |
03. Jan. 2024 | 1,7800 | 1,7900 | 1,7300 | 1,7600 | 1,7600 | 254.400 |
02. Jan. 2024 | 1,6400 | 1,8000 | 1,5890 | 1,8000 | 1,8000 | 435.600 |
29. Dez. 2023 | 1,7500 | 1,8000 | 1,6200 | 1,6700 | 1,6700 | 788.300 |
28. Dez. 2023 | 1,8900 | 1,9000 | 1,7200 | 1,7700 | 1,7700 | 1.225.600 |
27. Dez. 2023 | 2,0000 | 2,0000 | 1,8400 | 1,8800 | 1,8800 | 750.200 |
26. Dez. 2023 | 2,0000 | 2,0600 | 1,8600 | 1,9900 | 1,9900 | 3.026.500 |
22. Dez. 2023 | 2,8800 | 2,9300 | 2,8000 | 2,8800 | 2,8800 | 92.300 |
21. Dez. 2023 | 2,8050 | 2,9000 | 2,7300 | 2,8100 | 2,8100 | 54.800 |
20. Dez. 2023 | 2,8350 | 2,9000 | 2,7600 | 2,7600 | 2,7600 | 26.400 |
19. Dez. 2023 | 2,8200 | 2,9000 | 2,7660 | 2,8550 | 2,8550 | 48.900 |
18. Dez. 2023 | 2,5900 | 2,8600 | 2,5600 | 2,7500 | 2,7500 | 101.400 |
15. Dez. 2023 | 2,4500 | 2,7500 | 2,3800 | 2,6100 | 2,6100 | 381.100 |
14. Dez. 2023 | 2,5900 | 2,6000 | 2,3800 | 2,5000 | 2,5000 | 312.500 |
13. Dez. 2023 | 2,5300 | 2,5650 | 2,4100 | 2,5100 | 2,5100 | 293.400 |
12. Dez. 2023 | 2,8200 | 2,9520 | 2,5500 | 2,5900 | 2,5900 | 254.600 |
11. Dez. 2023 | 2,8000 | 2,9750 | 2,6600 | 2,7500 | 2,7500 | 212.200 |
08. Dez. 2023 | 2,9400 | 3,1700 | 2,8200 | 2,9500 | 2,9500 | 201.700 |
07. Dez. 2023 | 3,1600 | 3,2650 | 2,9500 | 2,9600 | 2,9600 | 294.700 |
06. Dez. 2023 | 3,1800 | 3,4000 | 3,1500 | 3,2000 | 3,2000 | 803.000 |
05. Dez. 2023 | 3,3200 | 3,5200 | 3,2100 | 3,2300 | 3,2300 | 186.600 |
04. Dez. 2023 | 3,1500 | 3,4700 | 3,1500 | 3,3900 | 3,3900 | 142.800 |
01. Dez. 2023 | 3,3100 | 3,4500 | 3,1700 | 3,1700 | 3,1700 | 181.500 |
30. Nov. 2023 | 3,0400 | 3,4600 | 3,0400 | 3,3400 | 3,3400 | 187.700 |
29. Nov. 2023 | 2,7800 | 3,1500 | 2,7800 | 3,0900 | 3,0900 | 181.900 |
28. Nov. 2023 | 2,7500 | 2,8900 | 2,7100 | 2,8300 | 2,8300 | 169.000 |
27. Nov. 2023 | 2,8000 | 2,9000 | 2,7150 | 2,8100 | 2,8100 | 122.100 |
24. Nov. 2023 | 2,5900 | 2,8300 | 2,5700 | 2,7600 | 2,7600 | 45.100 |
22. Nov. 2023 | 2,5600 | 3,0200 | 2,5500 | 2,6500 | 2,6500 | 244.900 |
21. Nov. 2023 | 2,3400 | 2,6300 | 2,2800 | 2,5800 | 2,5800 | 225.400 |
20. Nov. 2023 | 2,2200 | 2,4000 | 2,1200 | 2,2800 | 2,2800 | 159.400 |
17. Nov. 2023 | 2,2900 | 2,2900 | 2,1500 | 2,2000 | 2,2000 | 189.500 |
16. Nov. 2023 | 2,2200 | 2,2900 | 2,1800 | 2,2300 | 2,2300 | 96.100 |
15. Nov. 2023 | 2,2500 | 2,3800 | 2,1900 | 2,2700 | 2,2700 | 296.000 |
14. Nov. 2023 | 2,3800 | 2,4750 | 2,2000 | 2,2400 | 2,2400 | 179.200 |
13. Nov. 2023 | 2,8900 | 2,9000 | 2,2100 | 2,3400 | 2,3400 | 509.300 |
10. Nov. 2023 | 2,9800 | 3,0900 | 2,8110 | 2,9100 | 2,9100 | 167.900 |
09. Nov. 2023 | 2,9100 | 2,9600 | 2,8230 | 2,9400 | 2,9400 | 82.000 |
08. Nov. 2023 | 2,9400 | 2,9800 | 2,8200 | 2,9500 | 2,9500 | 101.400 |
07. Nov. 2023 | 2,8400 | 3,0200 | 2,8050 | 2,9750 | 2,9750 | 129.400 |
06. Nov. 2023 | 2,8500 | 2,8500 | 2,6300 | 2,8500 | 2,8500 | 103.400 |
03. Nov. 2023 | 2,8300 | 2,8600 | 2,6800 | 2,8100 | 2,8100 | 48.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...