Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,4990 | 2,5400 | 2,4000 | 2,4200 | 2,4200 | 59.769 |
02. Mai 2024 | 2,2900 | 2,4900 | 2,2900 | 2,4300 | 2,4300 | 85.100 |
01. Mai 2024 | 2,2400 | 2,3000 | 2,2000 | 2,2500 | 2,2500 | 47.600 |
30. Apr. 2024 | 2,1800 | 2,3000 | 2,1800 | 2,1900 | 2,1900 | 45.400 |
29. Apr. 2024 | 2,1800 | 2,3000 | 2,1700 | 2,2100 | 2,2100 | 64.400 |
26. Apr. 2024 | 2,1700 | 2,3400 | 2,1300 | 2,1900 | 2,1900 | 85.600 |
25. Apr. 2024 | 2,1800 | 2,2400 | 2,1300 | 2,1400 | 2,1400 | 76.100 |
24. Apr. 2024 | 2,1100 | 2,3300 | 2,1100 | 2,2100 | 2,2100 | 176.000 |
23. Apr. 2024 | 2,2600 | 2,3100 | 2,0300 | 2,1500 | 2,1500 | 161.400 |
22. Apr. 2024 | 2,2100 | 2,3800 | 2,1500 | 2,2600 | 2,2600 | 184.900 |
19. Apr. 2024 | 2,0800 | 2,2000 | 2,0500 | 2,1900 | 2,1900 | 80.200 |
18. Apr. 2024 | 2,2000 | 2,2400 | 2,0300 | 2,0900 | 2,0900 | 135.000 |
17. Apr. 2024 | 2,3400 | 2,3400 | 2,1700 | 2,2000 | 2,2000 | 109.400 |
16. Apr. 2024 | 2,1300 | 2,3700 | 2,1000 | 2,2800 | 2,2800 | 120.500 |
15. Apr. 2024 | 2,2800 | 2,3600 | 2,0500 | 2,0900 | 2,0900 | 176.300 |
12. Apr. 2024 | 2,2600 | 2,3300 | 2,2300 | 2,3000 | 2,3000 | 32.800 |
11. Apr. 2024 | 2,3000 | 2,3400 | 2,2800 | 2,3400 | 2,3400 | 49.400 |
10. Apr. 2024 | 2,2500 | 2,3950 | 2,2000 | 2,2800 | 2,2800 | 108.600 |
09. Apr. 2024 | 2,2500 | 2,4600 | 2,2500 | 2,4100 | 2,4100 | 83.200 |
08. Apr. 2024 | 2,1000 | 2,3000 | 2,1000 | 2,2800 | 2,2800 | 127.100 |
05. Apr. 2024 | 2,0900 | 2,1300 | 2,0300 | 2,0900 | 2,0900 | 70.500 |
04. Apr. 2024 | 2,1500 | 2,2100 | 2,0000 | 2,0400 | 2,0400 | 109.200 |
03. Apr. 2024 | 2,2100 | 2,2100 | 2,1600 | 2,1700 | 2,1700 | 127.500 |
02. Apr. 2024 | 2,2400 | 2,2700 | 2,1800 | 2,2300 | 2,2300 | 75.400 |
01. Apr. 2024 | 2,3400 | 2,3700 | 2,2000 | 2,2700 | 2,2700 | 168.600 |
28. März 2024 | 2,2600 | 2,3900 | 2,1800 | 2,3100 | 2,3100 | 152.600 |
27. März 2024 | 2,2400 | 2,3200 | 2,1900 | 2,2600 | 2,2600 | 129.900 |
26. März 2024 | 2,2500 | 2,3250 | 2,1800 | 2,2100 | 2,2100 | 162.000 |
25. März 2024 | 2,2600 | 2,2840 | 2,1500 | 2,2300 | 2,2300 | 99.900 |
22. März 2024 | 2,3000 | 2,3600 | 2,1300 | 2,2500 | 2,2500 | 69.700 |
21. März 2024 | 2,3900 | 2,4400 | 2,2900 | 2,3400 | 2,3400 | 306.000 |
20. März 2024 | 2,2600 | 2,5100 | 2,2310 | 2,3500 | 2,3500 | 175.400 |
19. März 2024 | 2,2400 | 2,3300 | 2,2000 | 2,3000 | 2,3000 | 147.500 |
18. März 2024 | 2,1900 | 2,3400 | 2,0800 | 2,2400 | 2,2400 | 196.800 |
15. März 2024 | 2,1800 | 2,2600 | 2,1800 | 2,2100 | 2,2100 | 272.400 |
14. März 2024 | 2,8000 | 2,8000 | 2,0800 | 2,2900 | 2,2900 | 380.400 |
13. März 2024 | 2,4100 | 2,5300 | 2,3000 | 2,5100 | 2,5100 | 113.000 |
12. März 2024 | 2,4800 | 2,4800 | 2,3400 | 2,3500 | 2,3500 | 54.900 |
11. März 2024 | 2,4900 | 2,5800 | 2,4500 | 2,4700 | 2,4700 | 143.800 |
08. März 2024 | 2,4000 | 2,5200 | 2,4000 | 2,4600 | 2,4600 | 72.200 |
07. März 2024 | 2,3900 | 2,5000 | 2,3500 | 2,3900 | 2,3900 | 99.500 |
06. März 2024 | 2,3300 | 2,3600 | 2,2600 | 2,3500 | 2,3500 | 46.900 |
05. März 2024 | 2,2600 | 2,3250 | 2,2600 | 2,3100 | 2,3100 | 51.100 |
04. März 2024 | 2,3500 | 2,5100 | 2,2800 | 2,3100 | 2,3100 | 161.200 |
01. März 2024 | 2,2300 | 2,3750 | 2,1800 | 2,3300 | 2,3300 | 69.300 |
29. Feb. 2024 | 2,2500 | 2,3000 | 2,2300 | 2,2500 | 2,2500 | 96.500 |
28. Feb. 2024 | 2,1600 | 2,2790 | 2,1300 | 2,2100 | 2,2100 | 102.400 |
27. Feb. 2024 | 2,2000 | 2,2900 | 2,1500 | 2,2200 | 2,2200 | 170.000 |
26. Feb. 2024 | 2,2900 | 2,3600 | 2,1650 | 2,2500 | 2,2500 | 202.700 |
23. Feb. 2024 | 2,2500 | 2,3100 | 2,1000 | 2,2900 | 2,2900 | 128.700 |
22. Feb. 2024 | 2,1300 | 2,2600 | 2,1300 | 2,2300 | 2,2300 | 86.200 |
21. Feb. 2024 | 2,1900 | 2,2800 | 2,1700 | 2,2100 | 2,2100 | 66.800 |
20. Feb. 2024 | 2,2700 | 2,3300 | 2,1900 | 2,1900 | 2,1900 | 88.200 |
16. Feb. 2024 | 2,3700 | 2,4400 | 2,3100 | 2,3500 | 2,3500 | 155.300 |
15. Feb. 2024 | 2,3000 | 2,4450 | 2,1690 | 2,3800 | 2,3800 | 137.200 |
14. Feb. 2024 | 2,2600 | 2,2750 | 2,1000 | 2,2400 | 2,2400 | 97.300 |
13. Feb. 2024 | 2,2500 | 2,4000 | 2,1650 | 2,2100 | 2,2100 | 143.000 |
12. Feb. 2024 | 2,3100 | 2,5200 | 2,3100 | 2,4300 | 2,4300 | 193.900 |
09. Feb. 2024 | 2,2500 | 2,3490 | 2,1610 | 2,2800 | 2,2800 | 218.600 |
08. Feb. 2024 | 2,0700 | 2,2400 | 2,0700 | 2,2100 | 2,2100 | 164.600 |
07. Feb. 2024 | 2,1100 | 2,2490 | 2,0400 | 2,1000 | 2,1000 | 110.600 |
06. Feb. 2024 | 2,0000 | 2,1100 | 2,0000 | 2,0700 | 2,0700 | 116.200 |
05. Feb. 2024 | 2,1600 | 2,1600 | 1,9400 | 2,0000 | 2,0000 | 408.100 |
02. Feb. 2024 | 2,2500 | 2,2500 | 2,1900 | 2,2200 | 2,2200 | 292.500 |
01. Feb. 2024 | 2,3200 | 2,3870 | 2,3000 | 2,3000 | 2,3000 | 66.200 |
31. Jan. 2024 | 2,6000 | 2,6300 | 2,3000 | 2,3350 | 2,3350 | 258.500 |
30. Jan. 2024 | 2,4700 | 2,7100 | 2,4400 | 2,5700 | 2,5700 | 278.900 |
29. Jan. 2024 | 2,4600 | 2,5100 | 2,4500 | 2,5000 | 2,5000 | 65.100 |
26. Jan. 2024 | 2,5800 | 2,5800 | 2,4400 | 2,4700 | 2,4700 | 53.000 |
25. Jan. 2024 | 2,5800 | 2,6000 | 2,4650 | 2,5200 | 2,5200 | 109.800 |
24. Jan. 2024 | 2,6600 | 2,6600 | 2,4450 | 2,4700 | 2,4700 | 101.000 |
23. Jan. 2024 | 2,7400 | 2,7400 | 2,5700 | 2,5900 | 2,5900 | 120.400 |
22. Jan. 2024 | 2,2800 | 2,6800 | 2,2800 | 2,6500 | 2,6500 | 159.900 |
19. Jan. 2024 | 2,1700 | 2,3000 | 2,0600 | 2,2900 | 2,2900 | 159.000 |
18. Jan. 2024 | 2,0800 | 2,1700 | 2,0500 | 2,1500 | 2,1500 | 262.700 |
17. Jan. 2024 | 2,0800 | 2,1900 | 2,0300 | 2,1100 | 2,1100 | 399.300 |
16. Jan. 2024 | 2,1200 | 2,2200 | 2,0600 | 2,1400 | 2,1400 | 312.800 |
12. Jan. 2024 | 2,1600 | 2,2500 | 2,0600 | 2,2000 | 2,2000 | 138.800 |
11. Jan. 2024 | 2,1700 | 2,2400 | 2,0700 | 2,1700 | 2,1700 | 169.200 |
10. Jan. 2024 | 2,1000 | 2,2900 | 2,0500 | 2,2400 | 2,2400 | 208.500 |
09. Jan. 2024 | 2,0500 | 2,1800 | 1,9200 | 2,1400 | 2,1400 | 330.800 |
08. Jan. 2024 | 2,1200 | 2,1700 | 2,1200 | 2,1350 | 2,1350 | 137.800 |
05. Jan. 2024 | 2,2300 | 2,2640 | 2,0400 | 2,1950 | 2,1950 | 186.500 |
04. Jan. 2024 | 2,5000 | 2,5000 | 2,1800 | 2,2700 | 2,2700 | 325.400 |
03. Jan. 2024 | 2,6500 | 2,6500 | 2,4000 | 2,4150 | 2,4150 | 205.600 |
02. Jan. 2024 | 2,7500 | 2,8100 | 2,5600 | 2,6100 | 2,6100 | 171.900 |
29. Dez. 2023 | 2,8700 | 2,9600 | 2,6400 | 2,7600 | 2,7600 | 390.500 |
28. Dez. 2023 | 3,0500 | 3,0600 | 2,8600 | 2,8900 | 2,8900 | 300.300 |
27. Dez. 2023 | 3,0200 | 3,0700 | 2,9700 | 3,0400 | 3,0400 | 335.000 |
26. Dez. 2023 | 2,8700 | 2,9400 | 2,7800 | 2,9300 | 2,9300 | 310.300 |
22. Dez. 2023 | 2,7200 | 2,7900 | 2,7200 | 2,7800 | 2,7800 | 171.400 |
21. Dez. 2023 | 2,7900 | 2,7900 | 2,6230 | 2,6700 | 2,6700 | 193.900 |
20. Dez. 2023 | 2,8100 | 2,9200 | 2,6900 | 2,7100 | 2,7100 | 373.100 |
19. Dez. 2023 | 2,8200 | 2,9600 | 2,8100 | 2,8600 | 2,8600 | 156.600 |
18. Dez. 2023 | 2,9300 | 2,9700 | 2,8200 | 2,8400 | 2,8400 | 189.400 |
15. Dez. 2023 | 3,0300 | 3,1400 | 2,8300 | 2,9200 | 2,9200 | 526.200 |
14. Dez. 2023 | 3,1200 | 3,1900 | 2,9900 | 3,0000 | 3,0000 | 254.800 |
13. Dez. 2023 | 2,9800 | 3,0600 | 2,8000 | 3,0500 | 3,0500 | 169.000 |
12. Dez. 2023 | 3,0200 | 3,0600 | 2,8800 | 2,9800 | 2,9800 | 178.600 |
11. Dez. 2023 | 3,1400 | 3,1850 | 2,9890 | 3,0800 | 3,0800 | 237.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...