Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 3,6500 | 3,7000 | 3,6300 | 3,6900 | 3,6900 | 150.600 |
01. Mai 2024 | 3,6200 | 3,6400 | 3,5500 | 3,6400 | 3,6400 | 31.800 |
30. Apr. 2024 | 3,4500 | 3,5800 | 3,4500 | 3,5800 | 3,5800 | 35.900 |
29. Apr. 2024 | 3,4500 | 3,6600 | 3,4400 | 3,5800 | 3,5800 | 84.400 |
26. Apr. 2024 | 3,3500 | 3,4100 | 3,3000 | 3,4000 | 3,4000 | 29.900 |
25. Apr. 2024 | 3,0600 | 3,3700 | 3,0600 | 3,3700 | 3,3700 | 80.200 |
24. Apr. 2024 | 3,2700 | 3,2700 | 3,1500 | 3,2000 | 3,2000 | 22.600 |
23. Apr. 2024 | 3,1700 | 3,2700 | 3,1500 | 3,2700 | 3,2700 | 58.700 |
22. Apr. 2024 | 3,0600 | 3,2200 | 3,0600 | 3,2100 | 3,2100 | 12.400 |
19. Apr. 2024 | 3,2500 | 3,2500 | 3,1600 | 3,1600 | 3,1600 | 1.400 |
18. Apr. 2024 | 3,2600 | 3,3000 | 3,2000 | 3,2600 | 3,2600 | 178.300 |
17. Apr. 2024 | 3,2400 | 3,2800 | 3,2000 | 3,2500 | 3,2500 | 108.500 |
16. Apr. 2024 | 3,1800 | 3,3000 | 3,1500 | 3,1500 | 3,1500 | 105.200 |
15. Apr. 2024 | 3,2900 | 3,2900 | 3,1500 | 3,2000 | 3,2000 | 26.400 |
12. Apr. 2024 | 3,2900 | 3,4100 | 3,2400 | 3,2500 | 3,2500 | 127.100 |
11. Apr. 2024 | 3,1000 | 3,2300 | 3,0200 | 3,2300 | 3,2300 | 61.400 |
10. Apr. 2024 | 2,9300 | 3,1500 | 2,8500 | 3,0000 | 3,0000 | 19.400 |
09. Apr. 2024 | 2,9000 | 2,9800 | 2,8800 | 2,9300 | 2,9300 | 19.100 |
08. Apr. 2024 | 3,1800 | 3,1800 | 2,9800 | 2,9800 | 2,9800 | 29.000 |
05. Apr. 2024 | 3,0500 | 3,2200 | 3,0500 | 3,0600 | 3,0600 | 35.300 |
04. Apr. 2024 | 2,8700 | 3,1700 | 2,8500 | 3,1300 | 3,1300 | 93.600 |
03. Apr. 2024 | 2,5700 | 2,9500 | 2,4900 | 2,8900 | 2,8900 | 93.400 |
02. Apr. 2024 | 2,4300 | 2,5800 | 2,4300 | 2,5500 | 2,5500 | 17.400 |
01. Apr. 2024 | 2,3800 | 2,4800 | 2,3400 | 2,4600 | 2,4600 | 30.000 |
28. März 2024 | 2,4200 | 2,4200 | 2,3200 | 2,3400 | 2,3400 | 97.000 |
27. März 2024 | 2,3700 | 2,3900 | 2,3500 | 2,3600 | 2,3600 | 154.300 |
26. März 2024 | 2,4800 | 2,4800 | 2,3400 | 2,4300 | 2,4300 | 156.100 |
25. März 2024 | 2,6000 | 2,6000 | 2,5300 | 2,5300 | 2,5300 | 2.900 |
22. März 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 100 |
21. März 2024 | 2,6200 | 2,6400 | 2,5500 | 2,6200 | 2,6200 | 50.300 |
20. März 2024 | 2,6100 | 2,6100 | 2,5000 | 2,6000 | 2,6000 | 10.200 |
19. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
18. März 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6400 | 2,6400 | 900 |
15. März 2024 | 2,6500 | 2,6800 | 2,6400 | 2,6400 | 2,6400 | 16.200 |
14. März 2024 | 2,6800 | 2,6800 | 2,6100 | 2,6500 | 2,6500 | 20.700 |
13. März 2024 | 2,6500 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 23.800 |
12. März 2024 | 2,5800 | 2,6100 | 2,5700 | 2,5800 | 2,5800 | 19.600 |
11. März 2024 | 2,4900 | 2,6200 | 2,4900 | 2,5800 | 2,5800 | 21.600 |
08. März 2024 | 2,5500 | 2,5500 | 2,4800 | 2,5000 | 2,5000 | 8.600 |
07. März 2024 | 2,3800 | 2,5500 | 2,3800 | 2,5500 | 2,5500 | 30.800 |
06. März 2024 | 2,3900 | 2,4500 | 2,3900 | 2,4400 | 2,4400 | 52.000 |
05. März 2024 | 2,3400 | 2,4000 | 2,3100 | 2,3900 | 2,3900 | 24.100 |
04. März 2024 | 2,1800 | 2,3000 | 2,1600 | 2,2600 | 2,2600 | 29.900 |
01. März 2024 | 2,0800 | 2,1800 | 2,0000 | 2,1800 | 2,1800 | 20.000 |
29. Feb. 2024 | 2,0600 | 2,1100 | 2,0200 | 2,0200 | 2,0200 | 12.700 |
28. Feb. 2024 | 2,1000 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 4.300 |
27. Feb. 2024 | 2,1500 | 2,1500 | 2,1100 | 2,1100 | 2,1100 | 12.500 |
26. Feb. 2024 | 2,1200 | 2,1400 | 2,1000 | 2,1300 | 2,1300 | 9.000 |
23. Feb. 2024 | 2,0600 | 2,1500 | 2,0500 | 2,1500 | 2,1500 | 4.800 |
22. Feb. 2024 | 2,0600 | 2,0700 | 2,0400 | 2,0500 | 2,0500 | 3.500 |
21. Feb. 2024 | 2,0600 | 2,0800 | 2,0600 | 2,0700 | 2,0700 | 1.300 |
20. Feb. 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 1.200 |
16. Feb. 2024 | 2,0600 | 2,0900 | 2,0500 | 2,0900 | 2,0900 | 4.500 |
15. Feb. 2024 | 2,0600 | 2,0800 | 2,0500 | 2,0800 | 2,0800 | 4.000 |
14. Feb. 2024 | 2,0600 | 2,0700 | 2,0600 | 2,0700 | 2,0700 | 900 |
13. Feb. 2024 | 2,1000 | 2,1000 | 2,0700 | 2,0700 | 2,0700 | 1.800 |
12. Feb. 2024 | 2,1000 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 2.200 |
09. Feb. 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1200 | 2,1200 | 14.400 |
08. Feb. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
07. Feb. 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2200 | 2,2200 | 1.100 |
06. Feb. 2024 | 2,1600 | 2,2100 | 2,1500 | 2,2100 | 2,2100 | 4.200 |
05. Feb. 2024 | 2,1900 | 2,1900 | 2,1100 | 2,1800 | 2,1800 | 12.100 |
02. Feb. 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 2.000 |
01. Feb. 2024 | 2,2600 | 2,3100 | 2,2600 | 2,3000 | 2,3000 | 4.000 |
31. Jan. 2024 | 2,1900 | 2,2600 | 2,1800 | 2,2000 | 2,2000 | 34.600 |
30. Jan. 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1700 | 2,1700 | 81.600 |
29. Jan. 2024 | 2,4100 | 2,4100 | 1,9600 | 1,9600 | 1,9600 | 300.900 |
26. Jan. 2024 | 2,5000 | 2,5300 | 2,4500 | 2,4500 | 2,4500 | 15.100 |
25. Jan. 2024 | 2,5500 | 2,5500 | 2,4700 | 2,4800 | 2,4800 | 180.500 |
24. Jan. 2024 | 2,5200 | 2,5700 | 2,5100 | 2,5300 | 2,5300 | 194.600 |
23. Jan. 2024 | 2,5000 | 2,5200 | 2,4300 | 2,5200 | 2,5200 | 24.500 |
22. Jan. 2024 | 2,4300 | 2,5000 | 2,4300 | 2,4700 | 2,4700 | 47.100 |
19. Jan. 2024 | 2,3400 | 2,4400 | 2,3400 | 2,4100 | 2,4100 | 4.800 |
18. Jan. 2024 | 2,3000 | 2,3400 | 2,2700 | 2,3400 | 2,3400 | 700 |
17. Jan. 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 2,2800 | 1.600 |
16. Jan. 2024 | 2,4000 | 2,4000 | 2,3600 | 2,3600 | 2,3600 | 2.900 |
15. Jan. 2024 | 2,4000 | 2,4300 | 2,3600 | 2,4300 | 2,4300 | 5.000 |
12. Jan. 2024 | 2,2600 | 2,3600 | 2,2600 | 2,3500 | 2,3500 | 2.000 |
11. Jan. 2024 | 2,2600 | 2,2700 | 2,2600 | 2,2600 | 2,2600 | 1.400 |
10. Jan. 2024 | 2,2500 | 2,3300 | 2,2500 | 2,2500 | 2,2500 | 3.000 |
09. Jan. 2024 | 2,3500 | 2,3800 | 2,2500 | 2,3800 | 2,3800 | 32.300 |
08. Jan. 2024 | 2,4000 | 2,4100 | 2,3800 | 2,3800 | 2,3800 | 16.600 |
05. Jan. 2024 | 2,4500 | 2,4700 | 2,4100 | 2,4100 | 2,4100 | 11.600 |
04. Jan. 2024 | 2,5600 | 2,5900 | 2,4500 | 2,4500 | 2,4500 | 6.900 |
03. Jan. 2024 | 2,6300 | 2,6600 | 2,5200 | 2,5300 | 2,5300 | 7.500 |
02. Jan. 2024 | 2,7200 | 2,7200 | 2,6400 | 2,6800 | 2,6800 | 500 |
29. Dez. 2023 | 2,7600 | 2,7600 | 2,7100 | 2,7300 | 2,7300 | 2.300 |
28. Dez. 2023 | 2,6500 | 2,7700 | 2,6500 | 2,7700 | 2,7700 | 25.700 |
27. Dez. 2023 | 2,6700 | 2,6700 | 2,6300 | 2,6600 | 2,6600 | 11.700 |
22. Dez. 2023 | 2,6300 | 2,7000 | 2,6300 | 2,6800 | 2,6800 | 19.900 |
21. Dez. 2023 | 2,5400 | 2,6100 | 2,5000 | 2,6000 | 2,6000 | 10.800 |
20. Dez. 2023 | 2,6000 | 2,6700 | 2,4300 | 2,5500 | 2,5500 | 1.700 |
19. Dez. 2023 | 2,6100 | 2,6800 | 2,5500 | 2,6300 | 2,6300 | 7.700 |
18. Dez. 2023 | 2,7000 | 2,7000 | 2,5900 | 2,6200 | 2,6200 | 4.200 |
15. Dez. 2023 | 2,5800 | 2,6800 | 2,5500 | 2,6400 | 2,6400 | 11.900 |
14. Dez. 2023 | 2,3700 | 2,5800 | 2,3700 | 2,5700 | 2,5700 | 38.700 |
13. Dez. 2023 | 2,3300 | 2,4000 | 2,2500 | 2,4000 | 2,4000 | 36.900 |
12. Dez. 2023 | 2,2600 | 2,3500 | 2,2600 | 2,3300 | 2,3300 | 1.600 |
11. Dez. 2023 | 2,4700 | 2,4700 | 2,3000 | 2,3200 | 2,3200 | 7.700 |
08. Dez. 2023 | 2,4800 | 2,5000 | 2,4200 | 2,4200 | 2,4200 | 1.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...