Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juli 2024 | 2,8900 | 2,8900 | 2,8000 | 2,8200 | 2,8200 | 1.021.500 |
25. Juli 2024 | 2,8900 | 2,9000 | 2,8300 | 2,8500 | 2,8500 | 982.200 |
24. Juli 2024 | 3,0500 | 3,1500 | 2,9500 | 2,9500 | 2,9500 | 1.766.000 |
23. Juli 2024 | 3,0500 | 3,0500 | 2,9700 | 3,0300 | 3,0300 | 519.500 |
22. Juli 2024 | 3,0500 | 3,0600 | 2,9700 | 3,0200 | 3,0200 | 1.156.400 |
19. Juli 2024 | 3,0500 | 3,1200 | 3,0100 | 3,0600 | 3,0600 | 858.000 |
18. Juli 2024 | 3,2100 | 3,2300 | 3,0600 | 3,1300 | 3,1300 | 1.327.500 |
17. Juli 2024 | 3,2900 | 3,3000 | 3,1600 | 3,1800 | 3,1800 | 1.334.000 |
16. Juli 2024 | 3,2500 | 3,3400 | 3,2300 | 3,3100 | 3,3100 | 1.369.500 |
15. Juli 2024 | 3,2500 | 3,2700 | 3,1700 | 3,2200 | 3,2200 | 774.500 |
12. Juli 2024 | 3,2300 | 3,2700 | 3,2100 | 3,2500 | 3,2500 | 812.000 |
11. Juli 2024 | 3,3500 | 3,3500 | 3,2000 | 3,2800 | 3,2800 | 1.999.900 |
10. Juli 2024 | 3,1300 | 3,3400 | 3,1000 | 3,2700 | 3,2700 | 3.377.400 |
09. Juli 2024 | 3,0000 | 3,0800 | 3,0000 | 3,0700 | 3,0700 | 2.153.300 |
08. Juli 2024 | 2,9100 | 3,0000 | 2,8600 | 3,0000 | 3,0000 | 793.900 |
05. Juli 2024 | 2,8900 | 2,9800 | 2,8800 | 2,9400 | 2,9400 | 1.559.500 |
04. Juli 2024 | 2,8600 | 2,8800 | 2,8400 | 2,8800 | 2,8800 | 154.400 |
03. Juli 2024 | 2,7400 | 2,8900 | 2,7400 | 2,8800 | 2,8800 | 1.159.100 |
02. Juli 2024 | 2,6800 | 2,7200 | 2,6300 | 2,7000 | 2,7000 | 961.700 |
28. Juni 2024 | 2,7500 | 2,7700 | 2,6600 | 2,7000 | 2,7000 | 647.600 |
27. Juni 2024 | 2,7200 | 2,7700 | 2,7000 | 2,7400 | 2,7400 | 659.100 |
26. Juni 2024 | 2,6400 | 2,7300 | 2,6300 | 2,6900 | 2,6900 | 685.300 |
25. Juni 2024 | 2,6700 | 2,7000 | 2,6400 | 2,6600 | 2,6600 | 1.306.600 |
24. Juni 2024 | 2,7000 | 2,7200 | 2,6800 | 2,7000 | 2,7000 | 1.578.600 |
21. Juni 2024 | 2,7200 | 2,7200 | 2,6400 | 2,6800 | 2,6800 | 1.548.600 |
20. Juni 2024 | 2,7100 | 2,7800 | 2,6700 | 2,7400 | 2,7400 | 728.500 |
19. Juni 2024 | 2,7000 | 2,7300 | 2,6600 | 2,6800 | 2,6800 | 234.900 |
18. Juni 2024 | 2,6200 | 2,7300 | 2,6100 | 2,7000 | 2,7000 | 1.656.200 |
17. Juni 2024 | 2,6900 | 2,7200 | 2,6000 | 2,6300 | 2,6300 | 886.800 |
14. Juni 2024 | 2,7100 | 2,7600 | 2,7000 | 2,7200 | 2,7200 | 809.100 |
13. Juni 2024 | 2,6900 | 2,7800 | 2,6300 | 2,6900 | 2,6900 | 2.190.400 |
12. Juni 2024 | 2,7800 | 2,8200 | 2,7100 | 2,7200 | 2,7200 | 688.100 |
11. Juni 2024 | 2,6500 | 2,7500 | 2,6300 | 2,7200 | 2,7200 | 863.000 |
10. Juni 2024 | 2,7500 | 2,7600 | 2,6500 | 2,6800 | 2,6800 | 879.800 |
07. Juni 2024 | 2,8000 | 2,8200 | 2,6900 | 2,7200 | 2,7200 | 1.718.600 |
06. Juni 2024 | 2,8000 | 2,9700 | 2,8000 | 2,9300 | 2,9300 | 1.246.200 |
05. Juni 2024 | 2,8100 | 2,8300 | 2,7300 | 2,8100 | 2,8100 | 1.175.200 |
04. Juni 2024 | 2,8700 | 2,8800 | 2,7300 | 2,7800 | 2,7800 | 2.002.500 |
03. Juni 2024 | 3,0200 | 3,0300 | 2,8700 | 2,9300 | 2,9300 | 2.873.600 |
31. Mai 2024 | 3,0500 | 3,0800 | 2,9200 | 2,9800 | 2,9800 | 3.626.900 |
30. Mai 2024 | 2,9200 | 3,1500 | 2,8700 | 3,0100 | 3,0100 | 3.351.600 |
29. Mai 2024 | 2,8300 | 2,9000 | 2,8200 | 2,8500 | 2,8500 | 1.057.000 |
28. Mai 2024 | 2,7900 | 2,9000 | 2,7400 | 2,8800 | 2,8800 | 5.057.800 |
27. Mai 2024 | 2,7400 | 2,8000 | 2,7100 | 2,7900 | 2,7900 | 664.300 |
24. Mai 2024 | 2,6400 | 2,7400 | 2,6400 | 2,6900 | 2,6900 | 1.184.700 |
23. Mai 2024 | 2,6500 | 2,6800 | 2,5600 | 2,5900 | 2,5900 | 1.834.500 |
22. Mai 2024 | 2,8400 | 2,8900 | 2,6600 | 2,6800 | 2,6800 | 4.098.100 |
21. Mai 2024 | 2,9600 | 3,0000 | 2,8200 | 2,8700 | 2,8700 | 6.193.900 |
17. Mai 2024 | 2,6300 | 2,9100 | 2,6200 | 2,9000 | 2,9000 | 3.403.500 |
16. Mai 2024 | 2,5000 | 2,6100 | 2,4900 | 2,5600 | 2,5600 | 956.900 |
15. Mai 2024 | 2,5300 | 2,5400 | 2,4600 | 2,5100 | 2,5100 | 2.108.000 |
14. Mai 2024 | 2,4200 | 2,5400 | 2,3800 | 2,5100 | 2,5100 | 1.567.600 |
13. Mai 2024 | 2,6500 | 2,7000 | 2,5300 | 2,5500 | 2,5500 | 1.238.800 |
10. Mai 2024 | 2,7500 | 2,7500 | 2,6500 | 2,6700 | 2,6700 | 747.100 |
09. Mai 2024 | 2,5600 | 2,7100 | 2,5600 | 2,7000 | 2,7000 | 1.288.900 |
08. Mai 2024 | 2,5500 | 2,6200 | 2,5300 | 2,5700 | 2,5700 | 788.000 |
07. Mai 2024 | 2,5400 | 2,5800 | 2,5300 | 2,5700 | 2,5700 | 427.200 |
06. Mai 2024 | 2,5400 | 2,6300 | 2,5400 | 2,5500 | 2,5500 | 838.200 |
03. Mai 2024 | 2,5200 | 2,5400 | 2,4600 | 2,4900 | 2,4900 | 1.052.700 |
02. Mai 2024 | 2,5800 | 2,6300 | 2,4900 | 2,5000 | 2,5000 | 1.532.200 |
01. Mai 2024 | 2,4500 | 2,6800 | 2,4500 | 2,6100 | 2,6100 | 4.120.400 |
30. Apr. 2024 | 2,4500 | 2,4900 | 2,3800 | 2,3800 | 2,3800 | 1.476.000 |
29. Apr. 2024 | 2,4900 | 2,5500 | 2,4500 | 2,5300 | 2,5300 | 1.053.000 |
26. Apr. 2024 | 2,5200 | 2,5400 | 2,4500 | 2,4900 | 2,4900 | 718.400 |
25. Apr. 2024 | 2,3700 | 2,4800 | 2,3300 | 2,4800 | 2,4800 | 1.430.700 |
24. Apr. 2024 | 2,3300 | 2,3700 | 2,3000 | 2,3600 | 2,3600 | 638.400 |
23. Apr. 2024 | 2,3100 | 2,4100 | 2,3000 | 2,3500 | 2,3500 | 2.135.400 |
22. Apr. 2024 | 2,3100 | 2,4000 | 2,2900 | 2,3300 | 2,3300 | 1.288.200 |
19. Apr. 2024 | 2,4100 | 2,4300 | 2,3800 | 2,4100 | 2,4100 | 776.300 |
18. Apr. 2024 | 2,4200 | 2,4900 | 2,3700 | 2,4100 | 2,4100 | 1.050.500 |
17. Apr. 2024 | 2,4100 | 2,4600 | 2,3700 | 2,4100 | 2,4100 | 1.111.600 |
16. Apr. 2024 | 2,4200 | 2,4700 | 2,3700 | 2,4000 | 2,4000 | 1.833.600 |
15. Apr. 2024 | 2,5000 | 2,5100 | 2,4200 | 2,4300 | 2,4300 | 1.567.100 |
12. Apr. 2024 | 2,6000 | 2,6700 | 2,4600 | 2,4900 | 2,4900 | 2.531.200 |
11. Apr. 2024 | 2,5000 | 2,5300 | 2,4500 | 2,5200 | 2,5200 | 1.601.800 |
10. Apr. 2024 | 2,4500 | 2,5500 | 2,4100 | 2,4800 | 2,4800 | 2.253.700 |
09. Apr. 2024 | 2,4500 | 2,5100 | 2,4300 | 2,5100 | 2,5100 | 2.638.700 |
08. Apr. 2024 | 2,4900 | 2,5400 | 2,3700 | 2,3900 | 2,3900 | 1.981.100 |
05. Apr. 2024 | 2,3500 | 2,4800 | 2,3400 | 2,4500 | 2,4500 | 1.611.000 |
04. Apr. 2024 | 2,4000 | 2,4200 | 2,3100 | 2,3400 | 2,3400 | 1.557.000 |
03. Apr. 2024 | 2,2900 | 2,4700 | 2,2900 | 2,4100 | 2,4100 | 2.067.300 |
02. Apr. 2024 | 2,3200 | 2,3400 | 2,2600 | 2,3100 | 2,3100 | 1.388.700 |
01. Apr. 2024 | 2,3700 | 2,4300 | 2,2800 | 2,3000 | 2,3000 | 1.697.300 |
28. März 2024 | 2,3100 | 2,3300 | 2,2600 | 2,2800 | 2,2800 | 1.094.200 |
27. März 2024 | 2,1500 | 2,2900 | 2,1400 | 2,2900 | 2,2900 | 1.866.300 |
26. März 2024 | 2,2000 | 2,2300 | 2,1200 | 2,1300 | 2,1300 | 687.200 |
25. März 2024 | 2,2400 | 2,2600 | 2,1300 | 2,1600 | 2,1600 | 474.100 |
22. März 2024 | 2,1900 | 2,2400 | 2,1600 | 2,2000 | 2,2000 | 870.300 |
21. März 2024 | 2,3500 | 2,3600 | 2,1900 | 2,2100 | 2,2100 | 2.000.100 |
20. März 2024 | 2,1800 | 2,3300 | 2,1800 | 2,2900 | 2,2900 | 1.748.200 |
19. März 2024 | 2,2000 | 2,2400 | 2,1400 | 2,1700 | 2,1700 | 1.590.500 |
18. März 2024 | 2,3000 | 2,3000 | 2,2100 | 2,2200 | 2,2200 | 851.900 |
15. März 2024 | 2,2500 | 2,3700 | 2,2400 | 2,3000 | 2,3000 | 1.846.200 |
14. März 2024 | 2,2500 | 2,3100 | 2,2200 | 2,2700 | 2,2700 | 1.314.200 |
13. März 2024 | 2,2100 | 2,3300 | 2,1900 | 2,2800 | 2,2800 | 1.388.800 |
12. März 2024 | 2,1900 | 2,2900 | 2,1300 | 2,1900 | 2,1900 | 1.845.100 |
11. März 2024 | 2,0200 | 2,2500 | 2,0200 | 2,2300 | 2,2300 | 2.172.500 |
08. März 2024 | 2,1400 | 2,1400 | 1,9800 | 2,0300 | 2,0300 | 2.692.900 |
07. März 2024 | 2,0100 | 2,0700 | 1,9700 | 2,0700 | 2,0700 | 1.558.900 |
06. März 2024 | 1,9300 | 2,0100 | 1,9100 | 2,0000 | 2,0000 | 901.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...