Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Juni 2024 | 2,0300 | 2,0500 | 1,9400 | 1,9500 | 1,9500 | 2.620.000 |
24. Juni 2024 | 1,9000 | 2,0600 | 1,9000 | 2,0600 | 2,0600 | 3.840.200 |
21. Juni 2024 | 1,9000 | 1,9500 | 1,8700 | 1,9100 | 1,9100 | 2.510.600 |
20. Juni 2024 | 1,9400 | 1,9700 | 1,8700 | 1,9000 | 1,9000 | 2.663.300 |
19. Juni 2024 | 1,9700 | 1,9800 | 1,9000 | 1,9300 | 1,9300 | 2.178.800 |
18. Juni 2024 | 1,9300 | 1,9800 | 1,9200 | 1,9700 | 1,9700 | 1.560.800 |
17. Juni 2024 | 1,9700 | 2,0000 | 1,9100 | 1,9500 | 1,9500 | 3.767.900 |
14. Juni 2024 | 2,0000 | 2,0200 | 1,9400 | 1,9900 | 1,9900 | 1.966.500 |
13. Juni 2024 | 2,0400 | 2,0400 | 1,9500 | 1,9800 | 1,9800 | 2.486.200 |
12. Juni 2024 | 2,0900 | 2,1500 | 1,9700 | 2,0500 | 2,0500 | 3.146.600 |
11. Juni 2024 | 2,0200 | 2,0900 | 2,0100 | 2,0900 | 2,0900 | 1.455.400 |
10. Juni 2024 | 2,0600 | 2,0700 | 1,9700 | 2,0700 | 2,0700 | 2.261.700 |
07. Juni 2024 | 2,0900 | 2,1100 | 2,0100 | 2,0600 | 2,0600 | 2.436.500 |
06. Juni 2024 | 2,0800 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | 1.791.800 |
05. Juni 2024 | 2,1700 | 2,1800 | 2,0500 | 2,0600 | 2,0600 | 3.794.400 |
04. Juni 2024 | 2,2100 | 2,2100 | 2,1300 | 2,1900 | 2,1900 | 1.220.000 |
03. Juni 2024 | 2,1300 | 2,2400 | 2,0900 | 2,2100 | 2,2100 | 1.436.100 |
31. Mai 2024 | 2,2100 | 2,2200 | 2,1100 | 2,1300 | 2,1300 | 1.161.800 |
29. Mai 2024 | 2,1300 | 2,2200 | 2,1000 | 2,2200 | 2,2200 | 1.305.400 |
28. Mai 2024 | 2,2400 | 2,2900 | 2,1300 | 2,1400 | 2,1400 | 2.198.100 |
27. Mai 2024 | 2,2000 | 2,2600 | 2,1800 | 2,2000 | 2,2000 | 1.454.200 |
24. Mai 2024 | 2,1200 | 2,2100 | 2,1000 | 2,1800 | 2,1800 | 1.501.100 |
23. Mai 2024 | 2,1500 | 2,1700 | 2,0500 | 2,1300 | 2,1300 | 2.711.600 |
22. Mai 2024 | 2,2300 | 2,2300 | 2,1100 | 2,1600 | 2,1600 | 1.795.900 |
21. Mai 2024 | 2,2100 | 2,2800 | 2,2000 | 2,2300 | 2,2300 | 1.339.900 |
20. Mai 2024 | 2,1700 | 2,2300 | 2,1500 | 2,2000 | 2,2000 | 1.060.500 |
17. Mai 2024 | 2,2200 | 2,2800 | 2,1400 | 2,1700 | 2,1700 | 1.872.600 |
16. Mai 2024 | 2,2800 | 2,3000 | 2,1700 | 2,2000 | 2,2000 | 1.512.000 |
15. Mai 2024 | 2,0700 | 2,3500 | 2,0700 | 2,2700 | 2,2700 | 9.110.000 |
14. Mai 2024 | 1,9100 | 2,0600 | 1,9000 | 2,0600 | 2,0600 | 3.045.400 |
13. Mai 2024 | 1,9100 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 1.299.700 |
10. Mai 2024 | 1,9700 | 1,9800 | 1,9100 | 1,9100 | 1,9100 | 1.765.500 |
09. Mai 2024 | 1,9800 | 1,9900 | 1,9200 | 1,9800 | 1,9800 | 1.583.700 |
08. Mai 2024 | 1,9500 | 2,0100 | 1,9200 | 2,0000 | 2,0000 | 1.921.900 |
07. Mai 2024 | 2,0200 | 2,0500 | 1,9300 | 1,9300 | 1,9300 | 3.207.500 |
06. Mai 2024 | 2,1000 | 2,1300 | 1,9700 | 1,9700 | 1,9700 | 1.907.500 |
03. Mai 2024 | 2,0300 | 2,1400 | 2,0300 | 2,0900 | 2,0900 | 2.288.500 |
02. Mai 2024 | 1,9400 | 2,0200 | 1,9000 | 2,0200 | 2,0200 | 5.157.900 |
30. Apr. 2024 | 1,9600 | 1,9700 | 1,9000 | 1,9000 | 1,9000 | 2.020.200 |
29. Apr. 2024 | 1,9600 | 1,9900 | 1,9500 | 1,9800 | 1,9800 | 1.961.200 |
26. Apr. 2024 | 1,9900 | 2,0000 | 1,9500 | 1,9700 | 1,9700 | 3.237.600 |
25. Apr. 2024 | 1,9800 | 1,9800 | 1,8900 | 1,9600 | 1,9600 | 3.195.000 |
24. Apr. 2024 | 2,0700 | 2,0900 | 1,9400 | 1,9700 | 1,9700 | 6.105.100 |
23. Apr. 2024 | 2,0500 | 2,1200 | 2,0200 | 2,0800 | 2,0800 | 1.452.600 |
22. Apr. 2024 | 2,1000 | 2,1100 | 2,0200 | 2,0600 | 2,0600 | 2.410.800 |
19. Apr. 2024 | 2,0500 | 2,2000 | 2,0500 | 2,0900 | 2,0900 | 2.620.300 |
18. Apr. 2024 | 2,1100 | 2,2000 | 2,0400 | 2,0400 | 2,0400 | 2.419.900 |
17. Apr. 2024 | 2,1100 | 2,1800 | 2,0400 | 2,1100 | 2,1100 | 1.979.800 |
16. Apr. 2024 | 2,0800 | 2,1400 | 2,0100 | 2,0900 | 2,0900 | 3.398.100 |
15. Apr. 2024 | 2,2700 | 2,2800 | 2,0600 | 2,0700 | 2,0700 | 7.651.700 |
12. Apr. 2024 | 2,3800 | 2,4000 | 2,2100 | 2,2900 | 2,2900 | 3.926.900 |
11. Apr. 2024 | 2,3400 | 2,4400 | 2,3100 | 2,4000 | 2,4000 | 4.285.600 |
10. Apr. 2024 | 2,6000 | 2,6000 | 2,2900 | 2,3100 | 2,3100 | 4.101.800 |
09. Apr. 2024 | 2,3600 | 2,6800 | 2,3600 | 2,6000 | 2,6000 | 5.288.800 |
08. Apr. 2024 | 2,4200 | 2,4300 | 2,3300 | 2,3500 | 2,3500 | 1.669.800 |
05. Apr. 2024 | 2,3600 | 2,4400 | 2,3600 | 2,4000 | 2,4000 | 1.509.700 |
04. Apr. 2024 | 2,3700 | 2,4400 | 2,3500 | 2,3600 | 2,3600 | 1.916.900 |
03. Apr. 2024 | 2,4700 | 2,5100 | 2,3500 | 2,3500 | 2,3500 | 2.090.400 |
02. Apr. 2024 | 2,4300 | 2,4700 | 2,3100 | 2,4700 | 2,4700 | 2.206.200 |
01. Apr. 2024 | 2,4200 | 2,4700 | 2,3900 | 2,4500 | 2,4500 | 1.917.500 |
28. März 2024 | 2,0700 | 2,5500 | 2,0000 | 2,4500 | 2,4500 | 13.699.200 |
27. März 2024 | 2,1400 | 2,1600 | 2,0800 | 2,1300 | 2,1300 | 1.548.900 |
26. März 2024 | 2,1400 | 2,2000 | 2,1300 | 2,1400 | 2,1400 | 863.800 |
25. März 2024 | 2,1700 | 2,2100 | 2,1100 | 2,1600 | 2,1600 | 1.183.900 |
22. März 2024 | 2,2000 | 2,2000 | 2,1300 | 2,1700 | 2,1700 | 959.900 |
21. März 2024 | 2,2000 | 2,2600 | 2,1300 | 2,2200 | 2,2200 | 1.215.700 |
20. März 2024 | 2,1200 | 2,2100 | 2,0900 | 2,2000 | 2,2000 | 1.136.700 |
19. März 2024 | 2,1100 | 2,1200 | 2,0500 | 2,1200 | 2,1200 | 984.800 |
18. März 2024 | 2,1500 | 2,1600 | 2,0700 | 2,0900 | 2,0900 | 1.292.300 |
15. März 2024 | 2,2000 | 2,2100 | 2,1000 | 2,1400 | 2,1400 | 1.048.200 |
14. März 2024 | 2,2400 | 2,2700 | 2,1800 | 2,2000 | 2,2000 | 1.382.600 |
13. März 2024 | 2,1800 | 2,2900 | 2,1800 | 2,2600 | 2,2600 | 1.123.600 |
12. März 2024 | 2,1400 | 2,2100 | 2,0800 | 2,2000 | 2,2000 | 1.328.900 |
11. März 2024 | 2,1300 | 2,1600 | 2,1000 | 2,1000 | 2,1000 | 540.300 |
08. März 2024 | 2,1200 | 2,1800 | 2,0300 | 2,1300 | 2,1300 | 2.125.300 |
07. März 2024 | 2,1500 | 2,2300 | 2,1000 | 2,1200 | 2,1200 | 1.605.600 |
06. März 2024 | 2,1800 | 2,2200 | 2,1400 | 2,1400 | 2,1400 | 1.154.300 |
05. März 2024 | 2,1600 | 2,2500 | 2,1300 | 2,1600 | 2,1600 | 1.576.900 |
04. März 2024 | 2,1700 | 2,2400 | 2,1400 | 2,1400 | 2,1400 | 1.254.500 |
01. März 2024 | 2,2400 | 2,3400 | 2,1900 | 2,1900 | 2,1900 | 2.419.100 |
29. Feb. 2024 | 2,1200 | 2,2700 | 2,1100 | 2,2400 | 2,2400 | 4.055.600 |
28. Feb. 2024 | 2,1100 | 2,1800 | 2,1000 | 2,1500 | 2,1500 | 2.855.100 |
27. Feb. 2024 | 2,0800 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | 2.834.300 |
26. Feb. 2024 | 2,0300 | 2,0900 | 2,0200 | 2,0600 | 2,0600 | 1.506.400 |
23. Feb. 2024 | 2,1100 | 2,1200 | 2,0100 | 2,0100 | 2,0100 | 1.077.900 |
22. Feb. 2024 | 2,0300 | 2,1000 | 2,0100 | 2,0900 | 2,0900 | 1.600.800 |
21. Feb. 2024 | 2,0500 | 2,0600 | 1,9900 | 2,0300 | 2,0300 | 1.537.500 |
20. Feb. 2024 | 1,9500 | 2,0600 | 1,9300 | 2,0600 | 2,0600 | 2.965.700 |
19. Feb. 2024 | 1,9100 | 2,0000 | 1,8900 | 1,9700 | 1,9700 | 1.552.200 |
16. Feb. 2024 | 1,8900 | 1,9100 | 1,8600 | 1,9100 | 1,9100 | 1.871.200 |
15. Feb. 2024 | 1,8700 | 1,9100 | 1,8600 | 1,8700 | 1,8700 | 2.259.500 |
14. Feb. 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8800 | 1,8800 | 2.071.200 |
09. Feb. 2024 | 1,8900 | 1,9300 | 1,8700 | 1,9200 | 1,9200 | 2.293.300 |
08. Feb. 2024 | 1,9400 | 1,9600 | 1,8300 | 1,8900 | 1,8900 | 4.690.600 |
07. Feb. 2024 | 1,9500 | 1,9900 | 1,9200 | 1,9600 | 1,9600 | 2.111.600 |
06. Feb. 2024 | 1,8900 | 1,9800 | 1,8900 | 1,9500 | 1,9500 | 3.504.900 |
05. Feb. 2024 | 1,9100 | 1,9500 | 1,8700 | 1,9000 | 1,9000 | 3.606.700 |
02. Feb. 2024 | 1,9600 | 1,9900 | 1,8800 | 1,9100 | 1,9100 | 4.039.400 |
01. Feb. 2024 | 1,9600 | 1,9900 | 1,9000 | 1,9600 | 1,9600 | 3.294.100 |
31. Jan. 2024 | 1,8700 | 2,0400 | 1,8600 | 1,9600 | 1,9600 | 7.142.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...