Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | 1,9300 | 1,9900 | 1,9600 | 1,9900 | 1,9900 | 12.440 |
24. Apr. 2024 | 1,9000 | 1,9830 | 1,9000 | 1,9600 | 1,9600 | 29.000 |
23. Apr. 2024 | 2,0500 | 2,0540 | 1,9400 | 1,9500 | 1,9500 | 97.700 |
22. Apr. 2024 | 2,0000 | 2,0300 | 1,9950 | 2,0000 | 2,0000 | 100.300 |
19. Apr. 2024 | 2,0500 | 2,0600 | 2,0200 | 2,0200 | 2,0200 | 90.600 |
18. Apr. 2024 | 2,0300 | 2,0700 | 2,0300 | 2,0500 | 2,0500 | 40.600 |
17. Apr. 2024 | 2,0500 | 2,0800 | 2,0300 | 2,0500 | 2,0500 | 47.700 |
16. Apr. 2024 | 2,0800 | 2,0900 | 2,0400 | 2,0500 | 2,0500 | 29.800 |
15. Apr. 2024 | 2,1300 | 2,1500 | 2,0800 | 2,0800 | 2,0800 | 53.700 |
12. Apr. 2024 | 2,1300 | 2,2700 | 2,1300 | 2,1900 | 2,1900 | 301.000 |
11. Apr. 2024 | 2,2000 | 2,2200 | 2,1350 | 2,1500 | 2,1500 | 74.800 |
10. Apr. 2024 | 2,2400 | 2,2500 | 2,1900 | 2,2500 | 2,2500 | 52.700 |
09. Apr. 2024 | 2,1900 | 2,2700 | 2,1900 | 2,2450 | 2,2450 | 48.400 |
08. Apr. 2024 | 2,2800 | 2,2900 | 2,1900 | 2,1900 | 2,1900 | 63.700 |
05. Apr. 2024 | 2,1900 | 2,2700 | 2,1900 | 2,2300 | 2,2300 | 34.600 |
04. Apr. 2024 | 2,2400 | 2,2900 | 2,1900 | 2,1900 | 2,1900 | 41.000 |
03. Apr. 2024 | 2,2400 | 2,3180 | 2,2000 | 2,2500 | 2,2500 | 58.000 |
02. Apr. 2024 | 2,3000 | 2,3000 | 2,2100 | 2,2600 | 2,2600 | 29.500 |
01. Apr. 2024 | 2,3300 | 2,3300 | 2,2350 | 2,2600 | 2,2600 | 50.900 |
28. März 2024 | 2,1900 | 2,3400 | 2,1900 | 2,2900 | 2,2900 | 124.100 |
27. März 2024 | 2,1000 | 2,1700 | 2,1000 | 2,1700 | 2,1700 | 59.400 |
26. März 2024 | 2,2000 | 2,2300 | 2,1000 | 2,1200 | 2,1200 | 81.100 |
25. März 2024 | 2,1900 | 2,2300 | 2,1300 | 2,1800 | 2,1800 | 45.500 |
22. März 2024 | 2,2300 | 2,2500 | 2,1200 | 2,2000 | 2,2000 | 70.500 |
21. März 2024 | 2,2400 | 2,2700 | 2,1700 | 2,2100 | 2,2100 | 46.200 |
20. März 2024 | 2,2600 | 2,2900 | 2,1600 | 2,2200 | 2,2200 | 56.300 |
19. März 2024 | 2,3400 | 2,3400 | 2,2600 | 2,3000 | 2,3000 | 157.300 |
18. März 2024 | 2,3000 | 2,3200 | 2,2700 | 2,3200 | 2,3200 | 128.800 |
15. März 2024 | 2,3100 | 2,3700 | 2,3000 | 2,3300 | 2,3300 | 138.900 |
14. März 2024 | 2,3100 | 2,4050 | 2,2900 | 2,3400 | 2,3400 | 54.700 |
13. März 2024 | 2,3700 | 2,3900 | 2,3100 | 2,3500 | 2,3500 | 35.500 |
12. März 2024 | 2,3700 | 2,4100 | 2,3110 | 2,3700 | 2,3700 | 45.100 |
11. März 2024 | 2,3600 | 2,4200 | 2,3500 | 2,3900 | 2,3900 | 31.800 |
08. März 2024 | 2,4000 | 2,4300 | 2,3700 | 2,3900 | 2,3900 | 44.100 |
07. März 2024 | 2,4200 | 2,4700 | 2,3800 | 2,4400 | 2,4400 | 51.300 |
06. März 2024 | 2,3200 | 2,4500 | 2,3110 | 2,4400 | 2,4400 | 73.200 |
05. März 2024 | 2,3700 | 2,4000 | 2,3100 | 2,3400 | 2,3400 | 70.000 |
04. März 2024 | 2,5000 | 2,5200 | 2,3700 | 2,3800 | 2,3800 | 107.000 |
01. März 2024 | 2,5300 | 2,6000 | 2,4200 | 2,4900 | 2,4900 | 140.400 |
29. Feb. 2024 | 2,5700 | 2,6000 | 2,5100 | 2,5300 | 2,5300 | 75.000 |
28. Feb. 2024 | 2,6000 | 2,6100 | 2,5000 | 2,5500 | 2,5500 | 161.000 |
27. Feb. 2024 | 2,6400 | 2,6720 | 2,5400 | 2,5600 | 2,5600 | 83.100 |
26. Feb. 2024 | 2,8000 | 2,8200 | 2,5480 | 2,6800 | 2,6800 | 160.800 |
23. Feb. 2024 | 2,6300 | 2,8000 | 2,6000 | 2,7800 | 2,7800 | 71.300 |
22. Feb. 2024 | 2,5900 | 2,6600 | 2,5500 | 2,6200 | 2,6200 | 77.100 |
21. Feb. 2024 | 2,8000 | 2,8600 | 2,5300 | 2,6400 | 2,6400 | 161.200 |
20. Feb. 2024 | 2,8800 | 3,0400 | 2,6900 | 2,8300 | 2,8300 | 222.300 |
16. Feb. 2024 | 2,5600 | 3,0700 | 2,5100 | 2,9100 | 2,9100 | 1.090.600 |
15. Feb. 2024 | 2,5600 | 2,7400 | 2,3100 | 2,5300 | 2,5300 | 6.112.800 |
14. Feb. 2024 | 2,0200 | 2,1000 | 2,0200 | 2,0800 | 2,0800 | 38.900 |
13. Feb. 2024 | 1,9900 | 2,0750 | 1,9900 | 2,0500 | 2,0500 | 33.900 |
12. Feb. 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0700 | 2,0700 | 63.000 |
09. Feb. 2024 | 1,9300 | 2,0600 | 1,9000 | 2,0300 | 2,0300 | 140.800 |
08. Feb. 2024 | 1,9900 | 1,9900 | 1,8800 | 1,9200 | 1,9200 | 132.400 |
07. Feb. 2024 | 2,0700 | 2,0900 | 1,9700 | 2,0300 | 2,0300 | 44.700 |
06. Feb. 2024 | 1,9800 | 2,0600 | 1,9200 | 2,0200 | 2,0200 | 49.800 |
05. Feb. 2024 | 2,0300 | 2,0400 | 1,8800 | 1,9000 | 1,9000 | 193.800 |
02. Feb. 2024 | 2,1000 | 2,1020 | 2,0400 | 2,0600 | 2,0600 | 46.100 |
01. Feb. 2024 | 2,0600 | 2,1800 | 2,0600 | 2,0900 | 2,0900 | 35.600 |
31. Jan. 2024 | 2,1300 | 2,2000 | 2,0300 | 2,0500 | 2,0500 | 87.600 |
30. Jan. 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 34.200 |
29. Jan. 2024 | 2,1800 | 2,2000 | 2,0800 | 2,1900 | 2,1900 | 97.600 |
26. Jan. 2024 | 2,1500 | 2,1500 | 2,0940 | 2,1300 | 2,1300 | 41.700 |
25. Jan. 2024 | 2,1500 | 2,1700 | 2,0700 | 2,1100 | 2,1100 | 80.200 |
24. Jan. 2024 | 2,2200 | 2,2200 | 2,1500 | 2,1500 | 2,1500 | 54.100 |
23. Jan. 2024 | 2,2000 | 2,2500 | 2,1800 | 2,2000 | 2,2000 | 101.100 |
22. Jan. 2024 | 2,2400 | 2,2500 | 2,1500 | 2,2100 | 2,2100 | 124.600 |
19. Jan. 2024 | 2,2000 | 2,2000 | 2,1350 | 2,1900 | 2,1900 | 142.300 |
18. Jan. 2024 | 2,4000 | 2,4250 | 2,2700 | 2,2900 | 2,2900 | 61.700 |
17. Jan. 2024 | 2,4900 | 2,4900 | 2,3990 | 2,4100 | 2,4100 | 33.400 |
16. Jan. 2024 | 2,4700 | 2,5500 | 2,4530 | 2,5100 | 2,5100 | 20.700 |
12. Jan. 2024 | 2,4600 | 2,5000 | 2,4060 | 2,4600 | 2,4600 | 55.900 |
11. Jan. 2024 | 2,4600 | 2,5000 | 2,4200 | 2,4600 | 2,4600 | 49.400 |
10. Jan. 2024 | 2,4700 | 2,4900 | 2,4520 | 2,4800 | 2,4800 | 25.600 |
09. Jan. 2024 | 2,4700 | 2,5900 | 2,4450 | 2,5200 | 2,5200 | 125.500 |
08. Jan. 2024 | 2,6000 | 2,6000 | 2,4700 | 2,5200 | 2,5200 | 74.100 |
05. Jan. 2024 | 2,5700 | 2,5800 | 2,4810 | 2,5600 | 2,5600 | 31.300 |
04. Jan. 2024 | 2,5700 | 2,5800 | 2,5000 | 2,5300 | 2,5300 | 32.900 |
03. Jan. 2024 | 2,5500 | 2,6000 | 2,4900 | 2,5200 | 2,5200 | 69.600 |
02. Jan. 2024 | 2,6100 | 2,7000 | 2,5510 | 2,5800 | 2,5800 | 126.400 |
29. Dez. 2023 | 2,5000 | 2,6100 | 2,4700 | 2,6100 | 2,6100 | 107.800 |
28. Dez. 2023 | 2,5000 | 2,6100 | 2,4900 | 2,5100 | 2,5100 | 96.200 |
27. Dez. 2023 | 2,5200 | 2,6060 | 2,5000 | 2,5600 | 2,5600 | 54.800 |
26. Dez. 2023 | 2,4800 | 2,6200 | 2,4800 | 2,5800 | 2,5800 | 72.100 |
22. Dez. 2023 | 2,4700 | 2,6100 | 2,4700 | 2,4800 | 2,4800 | 93.100 |
21. Dez. 2023 | 2,5400 | 2,5900 | 2,4600 | 2,5300 | 2,5300 | 95.100 |
20. Dez. 2023 | 2,5500 | 2,7100 | 2,5020 | 2,5300 | 2,5300 | 76.600 |
19. Dez. 2023 | 2,5700 | 2,6200 | 2,5300 | 2,5900 | 2,5900 | 76.000 |
18. Dez. 2023 | 2,6000 | 2,7200 | 2,5300 | 2,6100 | 2,6100 | 82.500 |
15. Dez. 2023 | 2,7700 | 2,7700 | 2,6010 | 2,6200 | 2,6200 | 73.900 |
14. Dez. 2023 | 2,8400 | 2,8500 | 2,6600 | 2,7700 | 2,7700 | 83.100 |
13. Dez. 2023 | 2,8000 | 2,8200 | 2,7000 | 2,8200 | 2,8200 | 95.800 |
12. Dez. 2023 | 2,9400 | 2,9400 | 2,6500 | 2,6500 | 2,6500 | 65.200 |
11. Dez. 2023 | 3,1000 | 3,1300 | 2,8200 | 2,9300 | 2,9300 | 126.200 |
08. Dez. 2023 | 2,7500 | 3,0600 | 2,6700 | 3,0600 | 3,0600 | 261.700 |
07. Dez. 2023 | 2,2800 | 2,7700 | 2,2800 | 2,7200 | 2,7200 | 251.900 |
06. Dez. 2023 | 2,3100 | 2,4700 | 2,3030 | 2,3100 | 2,3100 | 88.600 |
05. Dez. 2023 | 2,4900 | 2,5200 | 2,2800 | 2,2800 | 2,2800 | 69.900 |
04. Dez. 2023 | 2,5500 | 2,5650 | 2,4700 | 2,4800 | 2,4800 | 52.600 |
01. Dez. 2023 | 2,4700 | 2,6600 | 2,4700 | 2,5700 | 2,5700 | 71.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...