Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 1,9800 | 2,0650 | 1,8500 | 1,8900 | 1,8900 | 796.000 |
09. Mai 2024 | 2,0000 | 2,0300 | 1,9300 | 1,9500 | 1,9500 | 706.000 |
08. Mai 2024 | 2,0600 | 2,0700 | 1,9400 | 2,0100 | 2,0100 | 940.700 |
07. Mai 2024 | 2,2200 | 2,2400 | 1,9800 | 2,0800 | 2,0800 | 1.172.600 |
06. Mai 2024 | 2,2500 | 2,3000 | 2,2100 | 2,2200 | 2,2200 | 328.300 |
03. Mai 2024 | 2,1300 | 2,2500 | 2,1200 | 2,2000 | 2,2000 | 442.900 |
02. Mai 2024 | 2,1500 | 2,1600 | 2,0900 | 2,1200 | 2,1200 | 259.100 |
01. Mai 2024 | 2,1600 | 2,2000 | 2,0950 | 2,1000 | 2,1000 | 580.200 |
30. Apr. 2024 | 2,2700 | 2,3000 | 2,1550 | 2,1600 | 2,1600 | 457.800 |
29. Apr. 2024 | 2,3200 | 2,3710 | 2,2650 | 2,2900 | 2,2900 | 259.900 |
26. Apr. 2024 | 2,2600 | 2,3550 | 2,2400 | 2,3100 | 2,3100 | 237.800 |
25. Apr. 2024 | 2,2900 | 2,3200 | 2,2300 | 2,2800 | 2,2800 | 187.600 |
24. Apr. 2024 | 2,4200 | 2,4250 | 2,2900 | 2,3000 | 2,3000 | 359.300 |
23. Apr. 2024 | 2,3800 | 2,4800 | 2,3200 | 2,4200 | 2,4200 | 311.000 |
22. Apr. 2024 | 2,6600 | 2,6720 | 2,3850 | 2,4200 | 2,4200 | 788.100 |
19. Apr. 2024 | 2,6300 | 2,7600 | 2,5700 | 2,7200 | 2,7200 | 597.000 |
18. Apr. 2024 | 2,6200 | 2,6650 | 2,5300 | 2,5400 | 2,5400 | 205.600 |
17. Apr. 2024 | 2,6100 | 2,7100 | 2,5640 | 2,6100 | 2,6100 | 452.300 |
16. Apr. 2024 | 2,7500 | 2,7700 | 2,5200 | 2,6600 | 2,6600 | 768.900 |
15. Apr. 2024 | 2,8200 | 3,0400 | 2,7700 | 2,8000 | 2,8000 | 980.600 |
12. Apr. 2024 | 2,9700 | 3,2600 | 2,7300 | 2,8200 | 2,8200 | 2.760.900 |
11. Apr. 2024 | 2,9900 | 2,9900 | 2,8250 | 2,8500 | 2,8500 | 412.300 |
10. Apr. 2024 | 2,8600 | 3,0150 | 2,7700 | 2,9600 | 2,9600 | 616.800 |
09. Apr. 2024 | 2,8600 | 3,1100 | 2,7900 | 2,9200 | 2,9200 | 1.600.400 |
08. Apr. 2024 | 2,6300 | 2,9550 | 2,5720 | 2,8700 | 2,8700 | 1.202.900 |
05. Apr. 2024 | 2,4300 | 2,6700 | 2,3500 | 2,6000 | 2,6000 | 909.800 |
04. Apr. 2024 | 2,5500 | 2,5750 | 2,3600 | 2,4200 | 2,4200 | 636.400 |
03. Apr. 2024 | 2,3800 | 2,5600 | 2,3700 | 2,5300 | 2,5300 | 851.000 |
02. Apr. 2024 | 2,2500 | 2,4650 | 2,1800 | 2,3800 | 2,3800 | 1.115.600 |
01. Apr. 2024 | 2,2700 | 2,3000 | 2,1700 | 2,2200 | 2,2200 | 405.700 |
28. März 2024 | 2,2800 | 2,3900 | 2,2200 | 2,2400 | 2,2400 | 375.500 |
27. März 2024 | 2,1000 | 2,2600 | 2,0700 | 2,2600 | 2,2600 | 591.800 |
26. März 2024 | 2,2000 | 2,2000 | 2,1050 | 2,1200 | 2,1200 | 276.000 |
25. März 2024 | 2,1600 | 2,2700 | 2,1200 | 2,1600 | 2,1600 | 407.700 |
22. März 2024 | 2,1500 | 2,2100 | 2,1000 | 2,1800 | 2,1800 | 501.600 |
21. März 2024 | 2,1800 | 2,2400 | 2,1600 | 2,1800 | 2,1800 | 199.300 |
20. März 2024 | 2,1500 | 2,2300 | 2,1300 | 2,1900 | 2,1900 | 341.500 |
19. März 2024 | 2,1600 | 2,2690 | 2,1300 | 2,1700 | 2,1700 | 538.500 |
18. März 2024 | 2,1700 | 2,1750 | 2,0830 | 2,1700 | 2,1700 | 265.700 |
15. März 2024 | 2,1400 | 2,2000 | 2,1100 | 2,1400 | 2,1400 | 485.500 |
14. März 2024 | 2,1900 | 2,1900 | 2,0300 | 2,1200 | 2,1200 | 633.900 |
13. März 2024 | 2,1200 | 2,2500 | 2,1200 | 2,1800 | 2,1800 | 394.500 |
12. März 2024 | 2,3400 | 2,3400 | 2,0800 | 2,1200 | 2,1200 | 979.800 |
11. März 2024 | 2,2300 | 2,3800 | 2,1700 | 2,3600 | 2,3600 | 827.900 |
08. März 2024 | 2,0600 | 2,4000 | 2,0400 | 2,2200 | 2,2200 | 1.677.900 |
07. März 2024 | 2,1100 | 2,1510 | 1,9700 | 1,9800 | 1,9800 | 810.000 |
06. März 2024 | 2,1200 | 2,1500 | 2,0600 | 2,0800 | 2,0800 | 413.000 |
05. März 2024 | 2,0400 | 2,1600 | 2,0100 | 2,1300 | 2,1300 | 316.500 |
04. März 2024 | 2,2500 | 2,2600 | 2,0300 | 2,0400 | 2,0400 | 620.900 |
01. März 2024 | 2,1800 | 2,2900 | 2,1500 | 2,2600 | 2,2600 | 566.100 |
29. Feb. 2024 | 2,1500 | 2,2450 | 2,1270 | 2,1700 | 2,1700 | 399.300 |
28. Feb. 2024 | 2,0400 | 2,1800 | 2,0400 | 2,1400 | 2,1400 | 293.300 |
27. Feb. 2024 | 2,0900 | 2,0990 | 2,0200 | 2,0800 | 2,0800 | 319.600 |
26. Feb. 2024 | 2,0600 | 2,1500 | 2,0200 | 2,0600 | 2,0600 | 489.900 |
23. Feb. 2024 | 2,1000 | 2,1100 | 1,9700 | 2,0800 | 2,0800 | 716.300 |
22. Feb. 2024 | 2,1200 | 2,1900 | 2,0800 | 2,1500 | 2,1500 | 455.900 |
21. Feb. 2024 | 2,1900 | 2,2050 | 2,1000 | 2,1100 | 2,1100 | 333.400 |
20. Feb. 2024 | 2,2700 | 2,2700 | 2,1300 | 2,1600 | 2,1600 | 477.600 |
16. Feb. 2024 | 2,2000 | 2,2910 | 2,1900 | 2,2800 | 2,2800 | 369.700 |
15. Feb. 2024 | 2,1000 | 2,2600 | 2,1000 | 2,2500 | 2,2500 | 637.600 |
14. Feb. 2024 | 2,1400 | 2,2030 | 2,1000 | 2,1000 | 2,1000 | 486.500 |
13. Feb. 2024 | 2,3000 | 2,3000 | 2,1100 | 2,1300 | 2,1300 | 594.200 |
12. Feb. 2024 | 2,2200 | 2,3700 | 2,2000 | 2,3300 | 2,3300 | 552.900 |
09. Feb. 2024 | 2,1600 | 2,2400 | 2,1600 | 2,2200 | 2,2200 | 437.000 |
08. Feb. 2024 | 2,1300 | 2,2600 | 2,1200 | 2,1900 | 2,1900 | 334.700 |
07. Feb. 2024 | 2,2400 | 2,2500 | 2,1000 | 2,1200 | 2,1200 | 448.600 |
06. Feb. 2024 | 2,2400 | 2,2690 | 2,1600 | 2,1900 | 2,1900 | 558.600 |
05. Feb. 2024 | 2,2300 | 2,3050 | 2,1600 | 2,2500 | 2,2500 | 437.600 |
02. Feb. 2024 | 2,3800 | 2,4000 | 2,2050 | 2,2500 | 2,2500 | 642.200 |
01. Feb. 2024 | 2,4200 | 2,5600 | 2,3600 | 2,4500 | 2,4500 | 696.600 |
31. Jan. 2024 | 2,6700 | 2,6700 | 2,4000 | 2,4100 | 2,4100 | 658.100 |
30. Jan. 2024 | 2,6100 | 2,6500 | 2,5100 | 2,6200 | 2,6200 | 457.400 |
29. Jan. 2024 | 2,5900 | 2,6600 | 2,4700 | 2,6500 | 2,6500 | 504.100 |
26. Jan. 2024 | 2,5700 | 2,7200 | 2,5100 | 2,6000 | 2,6000 | 565.000 |
25. Jan. 2024 | 2,4400 | 2,5800 | 2,3800 | 2,5700 | 2,5700 | 1.000.100 |
24. Jan. 2024 | 2,3600 | 2,4250 | 2,3150 | 2,4200 | 2,4200 | 777.600 |
23. Jan. 2024 | 2,3900 | 2,4650 | 2,2550 | 2,2900 | 2,2900 | 865.200 |
22. Jan. 2024 | 2,3500 | 2,4100 | 2,3100 | 2,3800 | 2,3800 | 915.100 |
19. Jan. 2024 | 2,2800 | 2,3600 | 2,2500 | 2,3400 | 2,3400 | 740.600 |
18. Jan. 2024 | 2,3800 | 2,4200 | 2,2200 | 2,3000 | 2,3000 | 706.500 |
17. Jan. 2024 | 2,3600 | 2,5050 | 2,3250 | 2,3600 | 2,3600 | 622.000 |
16. Jan. 2024 | 2,5600 | 2,6400 | 2,3150 | 2,3500 | 2,3500 | 1.110.400 |
12. Jan. 2024 | 2,6700 | 2,8390 | 2,5200 | 2,5800 | 2,5800 | 1.102.700 |
11. Jan. 2024 | 2,6100 | 2,7050 | 2,5530 | 2,5800 | 2,5800 | 830.000 |
10. Jan. 2024 | 2,7000 | 2,7100 | 2,4800 | 2,5800 | 2,5800 | 829.500 |
09. Jan. 2024 | 2,6800 | 2,7400 | 2,5900 | 2,6800 | 2,6800 | 526.700 |
08. Jan. 2024 | 2,6100 | 2,6900 | 2,4000 | 2,6900 | 2,6900 | 963.400 |
05. Jan. 2024 | 2,5800 | 2,8350 | 2,5600 | 2,6800 | 2,6800 | 1.007.900 |
04. Jan. 2024 | 2,7200 | 2,7300 | 2,5000 | 2,5300 | 2,5300 | 939.300 |
03. Jan. 2024 | 2,7700 | 2,8400 | 2,6150 | 2,7000 | 2,7000 | 1.075.400 |
02. Jan. 2024 | 2,7500 | 3,0200 | 2,7230 | 2,7700 | 2,7700 | 1.674.600 |
29. Dez. 2023 | 2,8000 | 2,8400 | 2,6700 | 2,6800 | 2,6800 | 708.600 |
28. Dez. 2023 | 2,8300 | 2,9100 | 2,7450 | 2,7900 | 2,7900 | 1.010.600 |
27. Dez. 2023 | 2,9100 | 2,9590 | 2,8100 | 2,8200 | 2,8200 | 745.500 |
26. Dez. 2023 | 2,6900 | 3,0550 | 2,6750 | 2,9100 | 2,9100 | 1.769.800 |
22. Dez. 2023 | 2,6900 | 2,7500 | 2,6100 | 2,6300 | 2,6300 | 728.600 |
21. Dez. 2023 | 2,7500 | 2,8100 | 2,4870 | 2,6900 | 2,6900 | 1.147.300 |
20. Dez. 2023 | 2,5300 | 2,9800 | 2,5300 | 2,6800 | 2,6800 | 2.392.600 |
19. Dez. 2023 | 2,3400 | 2,5300 | 2,3400 | 2,5000 | 2,5000 | 591.600 |
18. Dez. 2023 | 2,2700 | 2,3700 | 2,2400 | 2,3100 | 2,3100 | 613.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...