Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 1,2800 | 1,3500 | 1,2500 | 1,3000 | 1,3000 | 432.400 |
09. Mai 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 217.500 |
08. Mai 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 211.600 |
07. Mai 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 185.600 |
06. Mai 2024 | 1,3100 | 1,3300 | 1,2600 | 1,3000 | 1,3000 | 388.500 |
03. Mai 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3100 | 1,3100 | 143.000 |
02. Mai 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3200 | 1,3200 | 167.700 |
01. Mai 2024 | 1,3300 | 1,3800 | 1,3200 | 1,3700 | 1,3700 | 166.400 |
30. Apr. 2024 | 1,3800 | 1,3900 | 1,2900 | 1,3600 | 1,3600 | 213.300 |
29. Apr. 2024 | 1,2400 | 1,3800 | 1,2400 | 1,3400 | 1,3400 | 228.500 |
26. Apr. 2024 | 1,2100 | 1,3000 | 1,1700 | 1,2700 | 1,2700 | 644.900 |
25. Apr. 2024 | 1,3900 | 1,4400 | 1,2800 | 1,3100 | 1,3100 | 381.100 |
24. Apr. 2024 | 1,3500 | 1,4000 | 1,2700 | 1,3800 | 1,3800 | 288.300 |
23. Apr. 2024 | 1,4500 | 1,4600 | 1,2600 | 1,4200 | 1,4200 | 420.500 |
22. Apr. 2024 | 1,3900 | 1,4600 | 1,3900 | 1,4400 | 1,4400 | 389.800 |
19. Apr. 2024 | 1,2900 | 1,4000 | 1,2400 | 1,3900 | 1,3900 | 470.300 |
18. Apr. 2024 | 1,1300 | 1,2700 | 1,0000 | 1,2700 | 1,2700 | 1.606.500 |
17. Apr. 2024 | 1,2400 | 1,3400 | 1,2400 | 1,3300 | 1,3300 | 174.000 |
16. Apr. 2024 | 1,2800 | 1,3300 | 1,2300 | 1,2900 | 1,2900 | 216.200 |
15. Apr. 2024 | 1,2200 | 1,3400 | 1,1900 | 1,2900 | 1,2900 | 404.500 |
12. Apr. 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 346.500 |
11. Apr. 2024 | 1,2900 | 1,3500 | 1,2100 | 1,2700 | 1,2700 | 99.600 |
10. Apr. 2024 | 1,2700 | 1,3100 | 1,1800 | 1,3000 | 1,3000 | 546.500 |
09. Apr. 2024 | 1,2900 | 1,3700 | 1,2800 | 1,3400 | 1,3400 | 235.500 |
08. Apr. 2024 | 1,3400 | 1,4400 | 1,2500 | 1,2900 | 1,2900 | 315.700 |
05. Apr. 2024 | 1,2100 | 1,3800 | 1,2000 | 1,3300 | 1,3300 | 488.100 |
04. Apr. 2024 | 1,2900 | 1,3200 | 1,1800 | 1,2300 | 1,2300 | 1.294.900 |
03. Apr. 2024 | 1,3800 | 1,4100 | 1,2500 | 1,3100 | 1,3100 | 742.900 |
02. Apr. 2024 | 1,3600 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 698.000 |
01. Apr. 2024 | 1,5800 | 1,6100 | 1,3800 | 1,5100 | 1,5100 | 929.500 |
28. März 2024 | 1,6300 | 1,6700 | 1,5600 | 1,6200 | 1,6200 | 209.400 |
27. März 2024 | 1,6300 | 1,6800 | 1,6000 | 1,6700 | 1,6700 | 242.300 |
26. März 2024 | 1,5500 | 1,6500 | 1,5500 | 1,6100 | 1,6100 | 196.200 |
25. März 2024 | 1,6700 | 1,6800 | 1,5600 | 1,6400 | 1,6400 | 578.100 |
22. März 2024 | 1,6400 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 238.300 |
21. März 2024 | 1,6100 | 1,6400 | 1,5800 | 1,6400 | 1,6400 | 279.500 |
20. März 2024 | 1,6500 | 1,6800 | 1,6200 | 1,6300 | 1,6300 | 117.000 |
19. März 2024 | 1,6200 | 1,7000 | 1,6100 | 1,6700 | 1,6700 | 160.600 |
18. März 2024 | 1,7500 | 1,8000 | 1,5800 | 1,6100 | 1,6100 | 411.300 |
15. März 2024 | 1,8100 | 1,8200 | 1,6800 | 1,7400 | 1,7400 | 357.500 |
14. März 2024 | 1,7000 | 1,8200 | 1,7000 | 1,8100 | 1,8100 | 178.600 |
13. März 2024 | 1,7500 | 1,8100 | 1,6600 | 1,7900 | 1,7900 | 309.600 |
12. März 2024 | 1,5200 | 1,8300 | 1,5200 | 1,8100 | 1,8100 | 451.600 |
11. März 2024 | 1,5500 | 1,6200 | 1,5500 | 1,6100 | 1,6100 | 305.100 |
08. März 2024 | 1,5700 | 1,6200 | 1,5300 | 1,5900 | 1,5900 | 299.100 |
07. März 2024 | 1,6300 | 1,6300 | 1,5200 | 1,5500 | 1,5500 | 684.100 |
06. März 2024 | 1,5300 | 1,7000 | 1,5300 | 1,6500 | 1,6500 | 545.000 |
05. März 2024 | 1,5600 | 1,5900 | 1,5300 | 1,5400 | 1,5400 | 267.900 |
04. März 2024 | 1,5700 | 1,6400 | 1,5600 | 1,5900 | 1,5900 | 268.700 |
01. März 2024 | 1,5900 | 1,6300 | 1,5700 | 1,6100 | 1,6100 | 174.500 |
29. Feb. 2024 | 1,6200 | 1,6300 | 1,5500 | 1,6000 | 1,6000 | 208.900 |
28. Feb. 2024 | 1,5800 | 1,6500 | 1,5300 | 1,6300 | 1,6300 | 265.900 |
27. Feb. 2024 | 1,6400 | 1,6600 | 1,5700 | 1,5700 | 1,5700 | 229.400 |
26. Feb. 2024 | 1,5900 | 1,6800 | 1,5900 | 1,6500 | 1,6500 | 286.300 |
23. Feb. 2024 | 1,5300 | 1,6000 | 1,5000 | 1,5700 | 1,5700 | 178.800 |
22. Feb. 2024 | 1,5700 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 255.400 |
21. Feb. 2024 | 1,5200 | 1,5900 | 1,5200 | 1,5700 | 1,5700 | 282.100 |
20. Feb. 2024 | 1,6700 | 1,6700 | 1,5200 | 1,5800 | 1,5800 | 476.900 |
16. Feb. 2024 | 1,5600 | 1,7400 | 1,5600 | 1,6700 | 1,6700 | 519.900 |
15. Feb. 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 227.100 |
14. Feb. 2024 | 1,4500 | 1,4900 | 1,3600 | 1,4800 | 1,4800 | 312.900 |
13. Feb. 2024 | 1,3900 | 1,4900 | 1,3800 | 1,4300 | 1,4300 | 523.100 |
12. Feb. 2024 | 1,6100 | 1,7000 | 1,2700 | 1,3900 | 1,3900 | 2.430.800 |
09. Feb. 2024 | 1,6400 | 1,7400 | 1,5500 | 1,6500 | 1,6500 | 347.600 |
08. Feb. 2024 | 1,4900 | 1,5700 | 1,4200 | 1,5500 | 1,5500 | 417.200 |
07. Feb. 2024 | 1,6300 | 1,7100 | 1,4000 | 1,5000 | 1,5000 | 1.090.900 |
06. Feb. 2024 | 1,5800 | 1,7500 | 1,5500 | 1,6700 | 1,6700 | 481.500 |
05. Feb. 2024 | 1,8000 | 1,8200 | 1,6400 | 1,7800 | 1,7800 | 605.900 |
02. Feb. 2024 | 1,7600 | 1,8800 | 1,7600 | 1,8100 | 1,8100 | 145.800 |
01. Feb. 2024 | 1,8600 | 1,8600 | 1,7700 | 1,8000 | 1,8000 | 171.200 |
31. Jan. 2024 | 1,8600 | 1,8600 | 1,7500 | 1,8100 | 1,8100 | 288.800 |
30. Jan. 2024 | 1,8400 | 1,9000 | 1,8000 | 1,8400 | 1,8400 | 345.000 |
29. Jan. 2024 | 1,9900 | 2,0000 | 1,8000 | 1,8400 | 1,8400 | 308.000 |
26. Jan. 2024 | 1,9000 | 2,0300 | 1,8900 | 1,9700 | 1,9700 | 499.100 |
25. Jan. 2024 | 1,8500 | 1,9000 | 1,7700 | 1,8400 | 1,8400 | 230.200 |
24. Jan. 2024 | 1,8500 | 1,8800 | 1,7700 | 1,8500 | 1,8500 | 372.500 |
23. Jan. 2024 | 1,8500 | 1,8600 | 1,7200 | 1,7900 | 1,7900 | 414.600 |
22. Jan. 2024 | 1,9000 | 1,9700 | 1,8700 | 1,8800 | 1,8800 | 249.900 |
19. Jan. 2024 | 2,1000 | 2,1000 | 1,8300 | 1,8900 | 1,8900 | 1.041.700 |
18. Jan. 2024 | 1,8900 | 2,1900 | 1,8600 | 2,0200 | 2,0200 | 1.446.500 |
17. Jan. 2024 | 1,9500 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 389.200 |
16. Jan. 2024 | 2,0200 | 2,0800 | 1,9200 | 1,9300 | 1,9300 | 625.000 |
12. Jan. 2024 | 1,9400 | 1,9500 | 1,7100 | 1,9200 | 1,9200 | 401.600 |
11. Jan. 2024 | 1,8800 | 1,9900 | 1,8100 | 1,8900 | 1,8900 | 469.200 |
10. Jan. 2024 | 1,7500 | 1,8800 | 1,7100 | 1,8000 | 1,8000 | 427.500 |
09. Jan. 2024 | 1,8100 | 1,9000 | 1,7500 | 1,7500 | 1,7500 | 830.300 |
08. Jan. 2024 | 1,9700 | 2,0400 | 1,8200 | 1,9400 | 1,9400 | 664.200 |
05. Jan. 2024 | 2,0100 | 2,1300 | 1,9600 | 2,0400 | 2,0400 | 583.100 |
04. Jan. 2024 | 2,0600 | 2,2000 | 1,8600 | 2,0500 | 2,0500 | 1.193.100 |
03. Jan. 2024 | 2,1300 | 2,3300 | 1,9700 | 2,0000 | 2,0000 | 1.697.400 |
02. Jan. 2024 | 1,9800 | 2,1000 | 1,9100 | 2,0600 | 2,0600 | 1.056.500 |
29. Dez. 2023 | 1,7800 | 1,9400 | 1,6900 | 1,8800 | 1,8800 | 661.500 |
28. Dez. 2023 | 1,4500 | 1,8800 | 1,4500 | 1,7300 | 1,7300 | 1.211.800 |
27. Dez. 2023 | 1,4000 | 1,5200 | 1,3500 | 1,5100 | 1,5100 | 504.600 |
26. Dez. 2023 | 1,4100 | 1,4400 | 1,2200 | 1,4100 | 1,4100 | 539.100 |
22. Dez. 2023 | 1,3100 | 1,4400 | 1,3000 | 1,4200 | 1,4200 | 675.300 |
21. Dez. 2023 | 1,2600 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 372.900 |
20. Dez. 2023 | 1,2200 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 397.400 |
19. Dez. 2023 | 1,1900 | 1,2200 | 1,1600 | 1,2100 | 1,2100 | 723.900 |
18. Dez. 2023 | 1,2000 | 1,2200 | 1,1700 | 1,2100 | 1,2100 | 442.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...