Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Mai 2024 | 3,1700 | 3,1700 | 2,8700 | 2,9700 | 2,9700 | 2 |
17. Mai 2024 | 3,0000 | 3,0800 | 2,7000 | 3,0400 | 3,0400 | 15.300 |
16. Mai 2024 | 2,6800 | 3,1300 | 2,6800 | 3,0900 | 3,0900 | 4.400 |
15. Mai 2024 | 2,8200 | 2,9390 | 2,6500 | 2,7600 | 2,7600 | 18.400 |
14. Mai 2024 | 3,1600 | 3,1600 | 2,7100 | 2,8200 | 2,8200 | 12.400 |
13. Mai 2024 | 3,1900 | 3,2100 | 2,9600 | 3,0100 | 3,0100 | 13.000 |
10. Mai 2024 | 3,4000 | 3,6000 | 2,9600 | 3,2400 | 3,2400 | 27.900 |
09. Mai 2024 | 3,1300 | 3,4700 | 3,1000 | 3,1700 | 3,1700 | 6.400 |
08. Mai 2024 | 3,0600 | 3,3000 | 2,9900 | 3,1500 | 3,1500 | 10.400 |
07. Mai 2024 | 3,0500 | 3,2000 | 3,0200 | 3,0800 | 3,0800 | 4.700 |
06. Mai 2024 | 3,1500 | 3,1500 | 3,0200 | 3,1000 | 3,1000 | 2.500 |
03. Mai 2024 | 3,3000 | 3,3000 | 3,2100 | 3,2100 | 3,2100 | 6.700 |
02. Mai 2024 | 3,2400 | 3,3000 | 3,1500 | 3,3000 | 3,3000 | 2.700 |
01. Mai 2024 | 3,2500 | 3,5000 | 3,2300 | 3,3000 | 3,3000 | 13.600 |
30. Apr. 2024 | 3,0300 | 3,2000 | 2,9700 | 3,2000 | 3,2000 | 9.500 |
29. Apr. 2024 | 3,1000 | 3,2500 | 3,1000 | 3,2400 | 3,2400 | 3.600 |
26. Apr. 2024 | 2,9000 | 3,2500 | 2,9000 | 3,2500 | 3,2500 | 4.700 |
25. Apr. 2024 | 3,0000 | 3,0500 | 2,7400 | 3,0000 | 3,0000 | 6.900 |
24. Apr. 2024 | 2,7400 | 3,1920 | 2,7400 | 3,0000 | 3,0000 | 16.300 |
23. Apr. 2024 | 3,1900 | 3,1900 | 2,6000 | 2,8200 | 2,8200 | 18.000 |
22. Apr. 2024 | 3,1400 | 3,1900 | 3,1400 | 3,1750 | 3,1750 | 1.200 |
19. Apr. 2024 | 3,2500 | 3,2500 | 3,1000 | 3,1400 | 3,1400 | 1.000 |
18. Apr. 2024 | 3,2300 | 3,2500 | 3,2300 | 3,2500 | 3,2500 | 500 |
17. Apr. 2024 | 3,1330 | 3,1330 | 3,1000 | 3,1000 | 3,1000 | 600 |
16. Apr. 2024 | 3,0500 | 3,1270 | 3,0500 | 3,1270 | 3,1270 | 2.200 |
15. Apr. 2024 | 3,1500 | 3,2000 | 3,0500 | 3,1700 | 3,1700 | 2.400 |
12. Apr. 2024 | 3,1000 | 3,2500 | 3,0500 | 3,1000 | 3,1000 | 9.900 |
11. Apr. 2024 | 3,1600 | 3,1800 | 3,1600 | 3,1600 | 3,1600 | 3.700 |
10. Apr. 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 400 |
09. Apr. 2024 | 3,1150 | 3,2500 | 3,0510 | 3,0600 | 3,0600 | 2.800 |
08. Apr. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 400 |
05. Apr. 2024 | 3,0800 | 3,2450 | 3,0700 | 3,1600 | 3,1600 | 2.000 |
04. Apr. 2024 | 3,3300 | 3,4400 | 3,0800 | 3,1000 | 3,1000 | 9.300 |
03. Apr. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 500 |
02. Apr. 2024 | 3,2000 | 3,4300 | 3,0800 | 3,1800 | 3,1800 | 5.000 |
01. Apr. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 1.900 |
28. März 2024 | 3,2700 | 3,4500 | 3,1200 | 3,1200 | 3,1200 | 4.400 |
27. März 2024 | 3,3900 | 3,3900 | 3,2800 | 3,3400 | 3,3400 | 2.100 |
26. März 2024 | 3,3000 | 3,6200 | 3,1180 | 3,2720 | 3,2720 | 20.000 |
25. März 2024 | 3,5900 | 3,5900 | 3,2500 | 3,2700 | 3,2700 | 7.000 |
22. März 2024 | 3,4980 | 3,7500 | 3,3800 | 3,5900 | 3,5900 | 10.300 |
21. März 2024 | 3,5100 | 3,5100 | 3,2000 | 3,2420 | 3,2420 | 7.800 |
20. März 2024 | 3,5000 | 3,5100 | 3,5000 | 3,5000 | 3,5000 | 2.000 |
19. März 2024 | 3,5200 | 3,5400 | 3,3400 | 3,3600 | 3,3600 | 2.600 |
18. März 2024 | 3,5000 | 3,7300 | 3,3000 | 3,5100 | 3,5100 | 6.500 |
15. März 2024 | 3,2100 | 3,5800 | 3,2100 | 3,4000 | 3,4000 | 14.800 |
14. März 2024 | 3,7100 | 3,7100 | 3,1600 | 3,2600 | 3,2600 | 6.400 |
13. März 2024 | 3,5000 | 3,7800 | 3,5000 | 3,5200 | 3,5200 | 22.800 |
12. März 2024 | 3,3100 | 3,5100 | 3,3100 | 3,3900 | 3,3900 | 1.400 |
11. März 2024 | 3,3200 | 3,6200 | 3,2650 | 3,4500 | 3,4500 | 9.600 |
08. März 2024 | 3,3500 | 3,5700 | 3,1900 | 3,3800 | 3,3800 | 8.600 |
07. März 2024 | 3,6000 | 3,6000 | 3,1600 | 3,3800 | 3,3800 | 14.300 |
06. März 2024 | 3,5500 | 3,6500 | 3,5500 | 3,5700 | 3,5700 | 3.900 |
05. März 2024 | 3,7000 | 3,7790 | 3,5000 | 3,6500 | 3,6500 | 5.100 |
04. März 2024 | 3,5100 | 3,7800 | 3,4750 | 3,7000 | 3,7000 | 44.600 |
01. März 2024 | 3,3900 | 3,5000 | 3,2500 | 3,4000 | 3,4000 | 11.800 |
29. Feb. 2024 | 3,3800 | 3,4890 | 3,2000 | 3,4890 | 3,4890 | 2.200 |
28. Feb. 2024 | 3,3900 | 3,4500 | 3,1300 | 3,4500 | 3,4500 | 6.800 |
27. Feb. 2024 | 3,4000 | 3,7500 | 3,3200 | 3,4500 | 3,4500 | 30.300 |
26. Feb. 2024 | 3,4100 | 3,6800 | 3,3500 | 3,5100 | 3,5100 | 23.800 |
23. Feb. 2024 | 3,2900 | 3,6500 | 3,1600 | 3,4900 | 3,4900 | 19.900 |
22. Feb. 2024 | 3,4900 | 3,7100 | 3,1800 | 3,2100 | 3,2100 | 26.800 |
21. Feb. 2024 | 3,6000 | 3,6000 | 3,1700 | 3,2000 | 3,2000 | 20.900 |
20. Feb. 2024 | 3,8900 | 3,8900 | 3,4100 | 3,4100 | 3,4100 | 10.200 |
16. Feb. 2024 | 3,6200 | 3,8100 | 3,6200 | 3,7000 | 3,7000 | 5.800 |
15. Feb. 2024 | 3,6900 | 3,8230 | 3,3900 | 3,7550 | 3,7550 | 21.600 |
14. Feb. 2024 | 3,3110 | 3,8500 | 3,3110 | 3,8000 | 3,8000 | 31.500 |
13. Feb. 2024 | 3,1010 | 3,3880 | 3,1000 | 3,2400 | 3,2400 | 10.500 |
12. Feb. 2024 | 2,4200 | 3,5500 | 2,4000 | 3,0950 | 3,0950 | 49.700 |
09. Feb. 2024 | 2,3400 | 2,5600 | 2,3400 | 2,5000 | 2,5000 | 5.500 |
08. Feb. 2024 | 2,1500 | 2,4950 | 2,1500 | 2,4300 | 2,4300 | 3.600 |
07. Feb. 2024 | 2,2000 | 2,4100 | 2,1120 | 2,3000 | 2,3000 | 19.100 |
06. Feb. 2024 | 2,3600 | 2,3800 | 2,2700 | 2,3200 | 2,3200 | 4.800 |
05. Feb. 2024 | 2,3500 | 2,4000 | 2,1600 | 2,2700 | 2,2700 | 10.400 |
02. Feb. 2024 | 2,4500 | 2,4500 | 2,2600 | 2,4300 | 2,4300 | 15.000 |
01. Feb. 2024 | 2,4400 | 2,5000 | 2,2800 | 2,4200 | 2,4200 | 4.900 |
31. Jan. 2024 | 2,4600 | 2,5100 | 2,3800 | 2,5000 | 2,5000 | 9.100 |
30. Jan. 2024 | 2,4100 | 2,4500 | 2,2450 | 2,4500 | 2,4500 | 7.600 |
29. Jan. 2024 | 2,1900 | 2,4500 | 2,0200 | 2,3200 | 2,3200 | 22.900 |
26. Jan. 2024 | 2,2500 | 2,4500 | 2,2500 | 2,3600 | 2,3600 | 15.000 |
25. Jan. 2024 | 2,4400 | 2,5900 | 2,1850 | 2,1850 | 2,1850 | 3.800 |
24. Jan. 2024 | 2,1000 | 2,4400 | 2,0000 | 2,3300 | 2,3300 | 20.900 |
23. Jan. 2024 | 2,4750 | 2,5300 | 2,0300 | 2,1000 | 2,1000 | 48.800 |
22. Jan. 2024 | 2,4300 | 2,4710 | 2,3800 | 2,3800 | 2,3800 | 2.200 |
19. Jan. 2024 | 2,4310 | 2,4310 | 2,4310 | 2,4310 | 2,4310 | 700 |
18. Jan. 2024 | 2,5850 | 2,8300 | 2,3800 | 2,3900 | 2,3900 | 12.400 |
17. Jan. 2024 | 2,5100 | 2,5100 | 2,3600 | 2,3900 | 2,3900 | 15.300 |
16. Jan. 2024 | 2,5200 | 2,6000 | 2,3500 | 2,3900 | 2,3900 | 11.300 |
12. Jan. 2024 | 2,5000 | 2,6500 | 2,3200 | 2,4050 | 2,4050 | 12.600 |
11. Jan. 2024 | 2,6200 | 2,6900 | 2,4550 | 2,4550 | 2,4550 | 5.500 |
10. Jan. 2024 | 2,7100 | 2,8000 | 2,5000 | 2,5900 | 2,5900 | 18.800 |
09. Jan. 2024 | 2,7000 | 2,7200 | 2,5800 | 2,6700 | 2,6700 | 8.700 |
08. Jan. 2024 | 2,5800 | 2,8000 | 2,4100 | 2,7100 | 2,7100 | 23.700 |
05. Jan. 2024 | 2,4170 | 2,5400 | 2,3100 | 2,5100 | 2,5100 | 7.200 |
04. Jan. 2024 | 2,4300 | 2,5200 | 2,3200 | 2,5200 | 2,5200 | 5.500 |
03. Jan. 2024 | 2,4100 | 2,4800 | 2,3800 | 2,4600 | 2,4600 | 3.700 |
02. Jan. 2024 | 2,7100 | 2,7100 | 2,5100 | 2,5400 | 2,5400 | 2.400 |
29. Dez. 2023 | 2,9600 | 2,9600 | 2,3550 | 2,6700 | 2,6700 | 13.200 |
28. Dez. 2023 | 2,4500 | 2,7800 | 2,3600 | 2,5500 | 2,5500 | 16.700 |
27. Dez. 2023 | 2,6600 | 2,7000 | 2,3000 | 2,4700 | 2,4700 | 26.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...