Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
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 |
05. März 2024 | 1,9500 | 2,0400 | 1,9100 | 1,9200 | 1,9200 | 1.748.100 |
04. März 2024 | 1,8400 | 1,9200 | 1,7900 | 1,9100 | 1,9100 | 1.563.000 |
01. März 2024 | 1,7100 | 1,8200 | 1,6800 | 1,8200 | 1,8200 | 2.047.200 |
29. Feb. 2024 | 1,6300 | 1,7300 | 1,6300 | 1,6600 | 1,6600 | 2.499.100 |
28. Feb. 2024 | 1,5400 | 1,6200 | 1,5200 | 1,6000 | 1,6000 | 1.353.800 |
27. Feb. 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5300 | 1,5300 | 594.900 |
26. Feb. 2024 | 1,5100 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 657.100 |
23. Feb. 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 1.355.500 |
22. Feb. 2024 | 1,5400 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 1.393.200 |
21. Feb. 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 380.500 |
20. Feb. 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5600 | 1,5600 | 756.200 |
16. Feb. 2024 | 1,5600 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 848.900 |
15. Feb. 2024 | 1,5400 | 1,6200 | 1,5400 | 1,5600 | 1,5600 | 1.724.300 |
14. Feb. 2024 | 1,5700 | 1,6500 | 1,4700 | 1,5400 | 1,5400 | 3.140.100 |
13. Feb. 2024 | 1,6500 | 1,6900 | 1,6100 | 1,6100 | 1,6100 | 1.287.900 |
12. Feb. 2024 | 1,5900 | 1,6900 | 1,5900 | 1,6700 | 1,6700 | 737.600 |
09. Feb. 2024 | 1,6600 | 1,6600 | 1,5700 | 1,5800 | 1,5800 | 1.380.000 |
08. Feb. 2024 | 1,7000 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 657.000 |
07. Feb. 2024 | 1,7400 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 1.180.500 |
06. Feb. 2024 | 1,7300 | 1,7500 | 1,7000 | 1,7400 | 1,7400 | 1.081.300 |
05. Feb. 2024 | 1,6800 | 1,7500 | 1,6700 | 1,7200 | 1,7200 | 1.050.000 |
02. Feb. 2024 | 1,6700 | 1,7400 | 1,6600 | 1,7200 | 1,7200 | 779.300 |
01. Feb. 2024 | 1,6500 | 1,7400 | 1,6400 | 1,7400 | 1,7400 | 1.382.000 |
31. Jan. 2024 | 1,6100 | 1,7000 | 1,5800 | 1,6200 | 1,6200 | 1.139.300 |
30. Jan. 2024 | 1,6000 | 1,6700 | 1,5700 | 1,6000 | 1,6000 | 2.395.100 |
29. Jan. 2024 | 1,6800 | 1,6800 | 1,5000 | 1,5000 | 1,5000 | 6.836.300 |
26. Jan. 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 437.200 |
25. Jan. 2024 | 1,6800 | 1,7200 | 1,6600 | 1,7000 | 1,7000 | 505.800 |
24. Jan. 2024 | 1,7400 | 1,7600 | 1,6500 | 1,6600 | 1,6600 | 776.200 |
23. Jan. 2024 | 1,6900 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 598.700 |
22. Jan. 2024 | 1,6800 | 1,7200 | 1,6600 | 1,6700 | 1,6700 | 401.000 |
19. Jan. 2024 | 1,7500 | 1,7500 | 1,6600 | 1,7100 | 1,7100 | 901.200 |
18. Jan. 2024 | 1,7400 | 1,7700 | 1,7200 | 1,7400 | 1,7400 | 640.900 |
17. Jan. 2024 | 1,8200 | 1,8300 | 1,7300 | 1,7400 | 1,7400 | 1.007.300 |
16. Jan. 2024 | 1,8500 | 1,8700 | 1,8300 | 1,8400 | 1,8400 | 611.400 |
15. Jan. 2024 | 1,8600 | 1,8800 | 1,8500 | 1,8800 | 1,8800 | 320.200 |
12. Jan. 2024 | 1,8200 | 1,9200 | 1,8200 | 1,8800 | 1,8800 | 1.479.600 |
11. Jan. 2024 | 1,8200 | 1,8200 | 1,7400 | 1,8100 | 1,8100 | 858.500 |
10. Jan. 2024 | 1,8000 | 1,8300 | 1,7600 | 1,8200 | 1,8200 | 495.300 |
09. Jan. 2024 | 1,8600 | 1,8700 | 1,7900 | 1,8000 | 1,8000 | 978.700 |
08. Jan. 2024 | 1,8600 | 1,9100 | 1,8500 | 1,8700 | 1,8700 | 604.200 |
05. Jan. 2024 | 1,8700 | 1,9400 | 1,8400 | 1,9200 | 1,9200 | 1.247.200 |
04. Jan. 2024 | 1,8600 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 596.100 |
03. Jan. 2024 | 1,8600 | 1,8900 | 1,8200 | 1,8600 | 1,8600 | 859.600 |
02. Jan. 2024 | 1,9200 | 1,9500 | 1,8800 | 1,8900 | 1,8900 | 683.000 |
29. Dez. 2023 | 1,9300 | 1,9500 | 1,8900 | 1,9200 | 1,9200 | 549.200 |
28. Dez. 2023 | 2,0300 | 2,0300 | 1,9400 | 1,9400 | 1,9400 | 998.700 |
27. Dez. 2023 | 2,0000 | 2,0800 | 2,0000 | 2,0400 | 2,0400 | 796.000 |
22. Dez. 2023 | 2,0600 | 2,1200 | 2,0200 | 2,0300 | 2,0300 | 1.805.700 |
21. Dez. 2023 | 2,0300 | 2,0500 | 2,0100 | 2,0300 | 2,0300 | 701.500 |
20. Dez. 2023 | 2,0200 | 2,0400 | 1,9900 | 2,0000 | 2,0000 | 1.479.300 |
19. Dez. 2023 | 1,9500 | 2,0500 | 1,9500 | 2,0400 | 2,0400 | 1.216.000 |
18. Dez. 2023 | 1,9500 | 1,9600 | 1,8800 | 1,9500 | 1,9500 | 1.633.800 |
15. Dez. 2023 | 2,0400 | 2,0800 | 1,9100 | 1,9300 | 1,9300 | 17.428.600 |
14. Dez. 2023 | 1,9800 | 2,0700 | 1,9800 | 2,0300 | 2,0300 | 1.899.900 |
13. Dez. 2023 | 1,8400 | 1,9800 | 1,8200 | 1,9800 | 1,9800 | 1.773.900 |
12. Dez. 2023 | 1,8700 | 1,8900 | 1,8300 | 1,8400 | 1,8400 | 1.366.400 |
11. Dez. 2023 | 1,8500 | 1,9000 | 1,8100 | 1,8600 | 1,8600 | 857.300 |
08. Dez. 2023 | 1,9200 | 1,9500 | 1,8800 | 1,8800 | 1,8800 | 1.704.700 |
07. Dez. 2023 | 1,9100 | 1,9800 | 1,8900 | 1,9600 | 1,9600 | 1.398.400 |
06. Dez. 2023 | 1,8800 | 1,9400 | 1,8500 | 1,9200 | 1,9200 | 1.805.400 |
05. Dez. 2023 | 1,8800 | 1,9600 | 1,8400 | 1,8500 | 1,8500 | 1.001.300 |
04. Dez. 2023 | 2,0500 | 2,0500 | 1,9000 | 1,9000 | 1,9000 | 1.772.700 |
01. Dez. 2023 | 1,8900 | 2,0500 | 1,8700 | 2,0500 | 2,0500 | 2.157.600 |
30. Nov. 2023 | 1,8500 | 1,9400 | 1,8400 | 1,8800 | 1,8800 | 3.011.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...