Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
15. Mai 2024 | 2,3000 | 2,3450 | 2,1300 | 2,1450 | 2,1450 | 196.516 |
14. Mai 2024 | 2,1300 | 2,3600 | 2,0800 | 2,3200 | 2,3200 | 412.400 |
13. Mai 2024 | 2,0700 | 2,1500 | 1,9700 | 2,1200 | 2,1200 | 455.500 |
10. Mai 2024 | 2,1800 | 2,2500 | 2,0100 | 2,0700 | 2,0700 | 247.100 |
09. Mai 2024 | 1,7700 | 2,1800 | 1,7200 | 2,1500 | 2,1500 | 781.400 |
08. Mai 2024 | 1,7600 | 1,8200 | 1,6600 | 1,7300 | 1,7300 | 191.400 |
07. Mai 2024 | 1,7300 | 1,8700 | 1,7100 | 1,7800 | 1,7800 | 255.100 |
06. Mai 2024 | 1,6100 | 1,8000 | 1,5500 | 1,7400 | 1,7400 | 336.000 |
03. Mai 2024 | 1,5500 | 1,6300 | 1,5300 | 1,5800 | 1,5800 | 231.100 |
02. Mai 2024 | 1,5500 | 1,5700 | 1,4800 | 1,5600 | 1,5600 | 206.400 |
01. Mai 2024 | 1,5400 | 1,5600 | 1,4800 | 1,5500 | 1,5500 | 183.900 |
30. Apr. 2024 | 1,4800 | 1,5800 | 1,4500 | 1,5100 | 1,5100 | 305.600 |
29. Apr. 2024 | 1,4000 | 1,4900 | 1,4000 | 1,4800 | 1,4800 | 219.700 |
26. Apr. 2024 | 1,4000 | 1,4300 | 1,3700 | 1,4000 | 1,4000 | 105.800 |
25. Apr. 2024 | 1,2500 | 1,4300 | 1,2500 | 1,4100 | 1,4100 | 301.500 |
24. Apr. 2024 | 1,3800 | 1,3900 | 1,2100 | 1,3000 | 1,3000 | 502.100 |
23. Apr. 2024 | 1,3100 | 1,4200 | 1,2900 | 1,4000 | 1,4000 | 268.800 |
22. Apr. 2024 | 1,1700 | 1,3600 | 1,1700 | 1,3000 | 1,3000 | 447.600 |
19. Apr. 2024 | 1,1500 | 1,2100 | 1,1100 | 1,1900 | 1,1900 | 275.400 |
18. Apr. 2024 | 1,2400 | 1,2400 | 1,1500 | 1,1800 | 1,1800 | 880.600 |
17. Apr. 2024 | 1,3800 | 1,4000 | 1,2300 | 1,2500 | 1,2500 | 455.900 |
16. Apr. 2024 | 1,4400 | 1,4500 | 1,2900 | 1,3600 | 1,3600 | 637.000 |
15. Apr. 2024 | 1,5600 | 1,5600 | 1,4600 | 1,4700 | 1,4700 | 638.900 |
12. Apr. 2024 | 1,5500 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 342.500 |
11. Apr. 2024 | 1,5300 | 1,5800 | 1,5000 | 1,5500 | 1,5500 | 250.000 |
10. Apr. 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 335.700 |
09. Apr. 2024 | 1,5800 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 161.500 |
08. Apr. 2024 | 1,5900 | 1,5900 | 1,5300 | 1,5500 | 1,5500 | 163.500 |
05. Apr. 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 253.200 |
04. Apr. 2024 | 1,8000 | 1,8200 | 1,6100 | 1,6400 | 1,6400 | 457.700 |
03. Apr. 2024 | 1,8100 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 202.600 |
02. Apr. 2024 | 1,8300 | 1,8400 | 1,7700 | 1,8000 | 1,8000 | 480.400 |
01. Apr. 2024 | 1,9200 | 1,9300 | 1,8400 | 1,8500 | 1,8500 | 308.300 |
28. März 2024 | 1,9600 | 1,9600 | 1,8400 | 1,9100 | 1,9100 | 207.900 |
27. März 2024 | 1,8300 | 1,9300 | 1,8100 | 1,9100 | 1,9100 | 185.200 |
26. März 2024 | 1,8600 | 1,9200 | 1,8000 | 1,8000 | 1,8000 | 255.700 |
25. März 2024 | 1,8600 | 1,9000 | 1,8500 | 1,8500 | 1,8500 | 183.800 |
22. März 2024 | 1,9100 | 1,9400 | 1,8400 | 1,8500 | 1,8500 | 194.200 |
21. März 2024 | 1,9300 | 2,0800 | 1,8900 | 1,9100 | 1,9100 | 278.900 |
20. März 2024 | 1,8000 | 1,9500 | 1,7500 | 1,9300 | 1,9300 | 346.600 |
19. März 2024 | 1,8100 | 1,8300 | 1,7400 | 1,8000 | 1,8000 | 392.300 |
18. März 2024 | 1,8300 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 222.000 |
15. März 2024 | 1,8100 | 1,8300 | 1,6500 | 1,8000 | 1,8000 | 855.300 |
14. März 2024 | 1,9000 | 1,9300 | 1,7800 | 1,8000 | 1,8000 | 415.100 |
13. März 2024 | 2,0100 | 2,0500 | 1,8500 | 1,9000 | 1,9000 | 568.000 |
12. März 2024 | 2,2100 | 2,2100 | 2,0000 | 2,0000 | 2,0000 | 454.900 |
11. März 2024 | 2,2400 | 2,2900 | 2,1000 | 2,2100 | 2,2100 | 489.600 |
08. März 2024 | 2,2800 | 2,2800 | 2,0600 | 2,2400 | 2,2400 | 626.600 |
07. März 2024 | 2,5500 | 2,5500 | 2,4000 | 2,4500 | 2,4500 | 418.800 |
06. März 2024 | 2,5000 | 2,5300 | 2,4700 | 2,5100 | 2,5100 | 159.100 |
05. März 2024 | 2,4700 | 2,5200 | 2,4600 | 2,4700 | 2,4700 | 93.800 |
04. März 2024 | 2,5100 | 2,5100 | 2,4000 | 2,4800 | 2,4800 | 192.400 |
01. März 2024 | 2,5100 | 2,5400 | 2,4400 | 2,5100 | 2,5100 | 203.900 |
29. Feb. 2024 | 2,5300 | 2,5900 | 2,5000 | 2,5100 | 2,5100 | 148.700 |
28. Feb. 2024 | 2,5700 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 117.400 |
27. Feb. 2024 | 2,5400 | 2,5900 | 2,4800 | 2,5700 | 2,5700 | 244.700 |
26. Feb. 2024 | 2,5200 | 2,5500 | 2,4200 | 2,5000 | 2,5000 | 545.300 |
23. Feb. 2024 | 2,5300 | 2,5400 | 2,4900 | 2,5100 | 2,5100 | 174.600 |
22. Feb. 2024 | 2,5700 | 2,5800 | 2,5000 | 2,5100 | 2,5100 | 161.300 |
21. Feb. 2024 | 2,5300 | 2,6200 | 2,4700 | 2,5700 | 2,5700 | 236.800 |
20. Feb. 2024 | 2,4500 | 2,5500 | 2,4000 | 2,5300 | 2,5300 | 271.600 |
16. Feb. 2024 | 2,5100 | 2,5300 | 2,4200 | 2,5000 | 2,5000 | 316.000 |
15. Feb. 2024 | 2,5100 | 2,5900 | 2,5000 | 2,5400 | 2,5400 | 225.300 |
14. Feb. 2024 | 2,4500 | 2,5000 | 2,3700 | 2,4600 | 2,4600 | 150.000 |
13. Feb. 2024 | 2,5900 | 2,5900 | 2,4000 | 2,4000 | 2,4000 | 216.500 |
12. Feb. 2024 | 2,5900 | 2,6800 | 2,5900 | 2,6400 | 2,6400 | 139.500 |
09. Feb. 2024 | 2,6200 | 2,6500 | 2,5600 | 2,5700 | 2,5700 | 128.600 |
08. Feb. 2024 | 2,5400 | 2,6400 | 2,5100 | 2,6100 | 2,6100 | 141.000 |
07. Feb. 2024 | 2,4700 | 2,5600 | 2,3800 | 2,5100 | 2,5100 | 146.100 |
06. Feb. 2024 | 2,3700 | 2,4600 | 2,3600 | 2,4600 | 2,4600 | 86.500 |
05. Feb. 2024 | 2,5100 | 2,5100 | 2,3600 | 2,4000 | 2,4000 | 170.600 |
02. Feb. 2024 | 2,5400 | 2,5800 | 2,4600 | 2,4800 | 2,4800 | 127.000 |
01. Feb. 2024 | 2,5500 | 2,6100 | 2,5100 | 2,5900 | 2,5900 | 121.300 |
31. Jan. 2024 | 2,7900 | 2,8000 | 2,5400 | 2,5400 | 2,5400 | 157.100 |
30. Jan. 2024 | 2,7600 | 2,8100 | 2,7400 | 2,7800 | 2,7800 | 98.800 |
29. Jan. 2024 | 2,7100 | 2,7900 | 2,6700 | 2,7800 | 2,7800 | 96.500 |
26. Jan. 2024 | 2,7100 | 2,7300 | 2,6800 | 2,7100 | 2,7100 | 95.200 |
25. Jan. 2024 | 2,6800 | 2,7300 | 2,6200 | 2,6900 | 2,6900 | 107.900 |
24. Jan. 2024 | 2,6800 | 2,7400 | 2,5900 | 2,6200 | 2,6200 | 203.000 |
23. Jan. 2024 | 2,7400 | 2,7400 | 2,6100 | 2,6300 | 2,6300 | 87.300 |
22. Jan. 2024 | 2,6300 | 2,7000 | 2,6200 | 2,6900 | 2,6900 | 98.600 |
19. Jan. 2024 | 2,5400 | 2,5900 | 2,4400 | 2,5900 | 2,5900 | 150.700 |
18. Jan. 2024 | 2,5000 | 2,5400 | 2,3800 | 2,5100 | 2,5100 | 280.300 |
17. Jan. 2024 | 2,4800 | 2,5400 | 2,4600 | 2,5300 | 2,5300 | 117.300 |
16. Jan. 2024 | 2,4700 | 2,5900 | 2,4400 | 2,5200 | 2,5200 | 210.200 |
12. Jan. 2024 | 2,6000 | 2,6000 | 2,4300 | 2,4800 | 2,4800 | 232.600 |
11. Jan. 2024 | 2,7500 | 2,7500 | 2,5000 | 2,5400 | 2,5400 | 495.800 |
10. Jan. 2024 | 2,9200 | 2,9700 | 2,7400 | 2,7600 | 2,7600 | 241.300 |
09. Jan. 2024 | 3,0200 | 3,0800 | 2,9100 | 2,9200 | 2,9200 | 195.200 |
08. Jan. 2024 | 2,9000 | 3,1000 | 2,9000 | 3,0900 | 3,0900 | 134.000 |
05. Jan. 2024 | 2,9500 | 3,0300 | 2,9000 | 2,9100 | 2,9100 | 362.500 |
04. Jan. 2024 | 2,9900 | 3,0400 | 2,9200 | 2,9800 | 2,9800 | 129.700 |
03. Jan. 2024 | 3,0900 | 3,0900 | 2,9400 | 2,9600 | 2,9600 | 207.700 |
02. Jan. 2024 | 3,1500 | 3,1900 | 3,1000 | 3,1100 | 3,1100 | 158.800 |
29. Dez. 2023 | 3,2200 | 3,2400 | 3,0500 | 3,1500 | 3,1500 | 317.000 |
28. Dez. 2023 | 3,3600 | 3,3700 | 3,1800 | 3,2000 | 3,2000 | 253.800 |
27. Dez. 2023 | 3,3800 | 3,5000 | 3,3700 | 3,3900 | 3,3900 | 268.500 |
26. Dez. 2023 | 3,1700 | 3,4000 | 3,1700 | 3,3900 | 3,3900 | 230.800 |
22. Dez. 2023 | 3,0900 | 3,2300 | 3,0900 | 3,2000 | 3,2000 | 219.800 |
21. Dez. 2023 | 3,0200 | 3,1000 | 2,9300 | 3,0900 | 3,0900 | 253.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...