Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. März 2024 | 1,7000 | 1,7800 | 1,7000 | 1,7500 | 1,7500 | 52.400 |
26. März 2024 | 1,7000 | 1,7200 | 1,6200 | 1,6800 | 1,6800 | 108.100 |
25. März 2024 | 1,6500 | 1,7900 | 1,6200 | 1,6300 | 1,6300 | 81.900 |
22. März 2024 | 1,5200 | 1,7000 | 1,5200 | 1,6700 | 1,6700 | 91.000 |
21. März 2024 | 1,5000 | 1,6200 | 1,4900 | 1,5700 | 1,5700 | 186.900 |
20. März 2024 | 1,2800 | 1,5000 | 1,2800 | 1,5000 | 1,5000 | 76.500 |
19. März 2024 | 1,3450 | 1,3450 | 1,2500 | 1,3000 | 1,3000 | 122.600 |
18. März 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 67.300 |
15. März 2024 | 1,4100 | 1,4100 | 1,3200 | 1,3600 | 1,3600 | 4.645.600 |
14. März 2024 | 1,4100 | 1,4100 | 1,3400 | 1,3400 | 1,3400 | 116.500 |
13. März 2024 | 1,3600 | 1,4000 | 1,3200 | 1,3600 | 1,3600 | 337.600 |
12. März 2024 | 1,2600 | 1,3500 | 1,2600 | 1,3300 | 1,3300 | 518.200 |
11. März 2024 | 1,4700 | 1,5000 | 1,2500 | 1,2500 | 1,2500 | 572.600 |
08. März 2024 | 1,4500 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 175.500 |
07. März 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 137.900 |
06. März 2024 | 1,4300 | 1,4800 | 1,3800 | 1,4600 | 1,4600 | 142.400 |
05. März 2024 | 1,5000 | 1,5000 | 1,4050 | 1,4300 | 1,4300 | 105.400 |
04. März 2024 | 1,3800 | 1,5400 | 1,3800 | 1,5400 | 1,5400 | 180.600 |
01. März 2024 | 1,2400 | 1,4000 | 1,2000 | 1,3700 | 1,3700 | 187.100 |
29. Feb. 2024 | 1,2800 | 1,2900 | 1,1700 | 1,2100 | 1,2100 | 2.355.500 |
28. Feb. 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 135.200 |
27. Feb. 2024 | 1,3000 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 105.500 |
26. Feb. 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 107.700 |
23. Feb. 2024 | 1,3300 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 125.500 |
22. Feb. 2024 | 1,3900 | 1,4100 | 1,3300 | 1,3300 | 1,3300 | 59.900 |
21. Feb. 2024 | 1,4100 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 50.100 |
20. Feb. 2024 | 1,4600 | 1,4600 | 1,3700 | 1,3900 | 1,3900 | 128.400 |
16. Feb. 2024 | 1,4800 | 1,5150 | 1,4300 | 1,4900 | 1,4900 | 82.800 |
15. Feb. 2024 | 1,4100 | 1,5250 | 1,4100 | 1,4900 | 1,4900 | 50.000 |
14. Feb. 2024 | 1,4600 | 1,4750 | 1,3800 | 1,4100 | 1,4100 | 55.700 |
13. Feb. 2024 | 1,5400 | 1,5800 | 1,4000 | 1,4500 | 1,4500 | 90.600 |
12. Feb. 2024 | 1,5700 | 1,6700 | 1,5700 | 1,5800 | 1,5800 | 34.300 |
09. Feb. 2024 | 1,5800 | 1,6300 | 1,5700 | 1,6300 | 1,6300 | 36.600 |
08. Feb. 2024 | 1,6200 | 1,6200 | 1,5500 | 1,6000 | 1,6000 | 21.800 |
07. Feb. 2024 | 1,6300 | 1,6550 | 1,5500 | 1,6000 | 1,6000 | 19.600 |
06. Feb. 2024 | 1,6200 | 1,7000 | 1,6200 | 1,6700 | 1,6700 | 32.900 |
05. Feb. 2024 | 1,7200 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 22.400 |
02. Feb. 2024 | 1,7100 | 1,7500 | 1,6600 | 1,7500 | 1,7500 | 59.200 |
01. Feb. 2024 | 1,7000 | 1,7600 | 1,6800 | 1,7500 | 1,7500 | 37.200 |
31. Jan. 2024 | 1,6700 | 1,7300 | 1,6400 | 1,7000 | 1,7000 | 86.700 |
30. Jan. 2024 | 1,6900 | 1,6950 | 1,5800 | 1,6200 | 1,6200 | 199.100 |
29. Jan. 2024 | 1,8100 | 1,8100 | 1,6100 | 1,6100 | 1,6100 | 365.300 |
26. Jan. 2024 | 1,8400 | 1,8700 | 1,8200 | 1,8200 | 1,8200 | 18.800 |
25. Jan. 2024 | 1,9400 | 1,9800 | 1,8300 | 1,8300 | 1,8300 | 41.700 |
24. Jan. 2024 | 1,9700 | 2,0300 | 1,8500 | 1,9000 | 1,9000 | 39.100 |
23. Jan. 2024 | 1,9400 | 2,0100 | 1,9000 | 1,9900 | 1,9900 | 35.800 |
22. Jan. 2024 | 2,0000 | 2,0000 | 1,9300 | 2,0000 | 2,0000 | 21.800 |
19. Jan. 2024 | 2,0900 | 2,0900 | 1,9800 | 2,0200 | 2,0200 | 11.600 |
18. Jan. 2024 | 2,1000 | 2,1500 | 2,0800 | 2,1000 | 2,1000 | 8.200 |
17. Jan. 2024 | 2,0500 | 2,1700 | 2,0500 | 2,1000 | 2,1000 | 19.200 |
16. Jan. 2024 | 2,2500 | 2,2500 | 2,0400 | 2,1000 | 2,1000 | 31.400 |
15. Jan. 2024 | 2,1400 | 2,3300 | 2,1400 | 2,2600 | 2,2600 | 8.100 |
12. Jan. 2024 | 2,1400 | 2,2800 | 2,1400 | 2,1700 | 2,1700 | 33.300 |
11. Jan. 2024 | 2,1500 | 2,1500 | 2,0900 | 2,1200 | 2,1200 | 16.800 |
10. Jan. 2024 | 2,1900 | 2,2500 | 2,1500 | 2,1600 | 2,1600 | 53.700 |
09. Jan. 2024 | 2,2600 | 2,3100 | 2,1900 | 2,3100 | 2,3100 | 23.200 |
08. Jan. 2024 | 2,3600 | 2,3800 | 2,2800 | 2,2800 | 2,2800 | 17.500 |
05. Jan. 2024 | 2,3800 | 2,4000 | 2,2600 | 2,4000 | 2,4000 | 13.900 |
04. Jan. 2024 | 2,2400 | 2,3600 | 2,2400 | 2,3200 | 2,3200 | 40.900 |
03. Jan. 2024 | 2,3600 | 2,4300 | 2,2500 | 2,3200 | 2,3200 | 40.000 |
02. Jan. 2024 | 2,5400 | 2,5400 | 2,4300 | 2,4500 | 2,4500 | 47.000 |
29. Dez. 2023 | 2,5700 | 2,5700 | 2,4800 | 2,5100 | 2,5100 | 46.800 |
28. Dez. 2023 | 2,7100 | 2,7500 | 2,5600 | 2,6000 | 2,6000 | 19.300 |
27. Dez. 2023 | 2,6900 | 2,7700 | 2,6800 | 2,7700 | 2,7700 | 49.900 |
22. Dez. 2023 | 2,5700 | 2,7000 | 2,5700 | 2,6900 | 2,6900 | 36.400 |
21. Dez. 2023 | 2,5400 | 2,6100 | 2,5400 | 2,5900 | 2,5900 | 10.900 |
20. Dez. 2023 | 2,6700 | 2,6800 | 2,5100 | 2,5100 | 2,5100 | 41.000 |
19. Dez. 2023 | 2,6300 | 2,7000 | 2,5600 | 2,6200 | 2,6200 | 48.700 |
18. Dez. 2023 | 2,5600 | 2,6800 | 2,4900 | 2,6400 | 2,6400 | 56.600 |
15. Dez. 2023 | 2,5800 | 2,5800 | 2,3900 | 2,5300 | 2,5300 | 355.600 |
14. Dez. 2023 | 2,6000 | 2,7000 | 2,4400 | 2,5100 | 2,5100 | 95.300 |
13. Dez. 2023 | 2,2600 | 2,6100 | 2,2100 | 2,5900 | 2,5900 | 158.600 |
12. Dez. 2023 | 2,2500 | 2,2500 | 2,1700 | 2,2200 | 2,2200 | 34.400 |
11. Dez. 2023 | 2,4200 | 2,4200 | 2,2500 | 2,2800 | 2,2800 | 55.400 |
08. Dez. 2023 | 2,4000 | 2,4700 | 2,3500 | 2,4300 | 2,4300 | 8.800 |
07. Dez. 2023 | 2,4000 | 2,4500 | 2,3000 | 2,4500 | 2,4500 | 61.800 |
06. Dez. 2023 | 2,4800 | 2,5500 | 2,4100 | 2,4100 | 2,4100 | 15.500 |
05. Dez. 2023 | 2,4500 | 2,5500 | 2,4400 | 2,5300 | 2,5300 | 41.500 |
04. Dez. 2023 | 2,6300 | 2,6400 | 2,4700 | 2,5200 | 2,5200 | 28.300 |
01. Dez. 2023 | 2,6500 | 2,7000 | 2,5400 | 2,7000 | 2,7000 | 50.500 |
30. Nov. 2023 | 2,6000 | 2,6800 | 2,5000 | 2,6800 | 2,6800 | 178.300 |
29. Nov. 2023 | 2,5900 | 2,6600 | 2,5400 | 2,6600 | 2,6600 | 58.500 |
28. Nov. 2023 | 2,4600 | 2,6700 | 2,4300 | 2,6300 | 2,6300 | 51.100 |
27. Nov. 2023 | 2,2800 | 2,4700 | 2,2800 | 2,4700 | 2,4700 | 37.400 |
24. Nov. 2023 | 2,3200 | 2,3700 | 2,2100 | 2,2500 | 2,2500 | 28.400 |
23. Nov. 2023 | 2,3400 | 2,3400 | 2,2450 | 2,3400 | 2,3400 | 28.600 |
22. Nov. 2023 | 2,3900 | 2,4000 | 2,3300 | 2,3700 | 2,3700 | 65.600 |
21. Nov. 2023 | 2,4000 | 2,4100 | 2,3300 | 2,3800 | 2,3800 | 26.800 |
20. Nov. 2023 | 2,2900 | 2,4000 | 2,2800 | 2,3600 | 2,3600 | 13.700 |
17. Nov. 2023 | 2,3300 | 2,4200 | 2,3000 | 2,3900 | 2,3900 | 31.900 |
16. Nov. 2023 | 2,1200 | 2,3500 | 2,1200 | 2,3400 | 2,3400 | 61.200 |
15. Nov. 2023 | 2,0600 | 2,1800 | 2,0600 | 2,1400 | 2,1400 | 37.300 |
14. Nov. 2023 | 2,0000 | 2,1100 | 2,0000 | 2,1100 | 2,1100 | 30.500 |
13. Nov. 2023 | 2,0800 | 2,0800 | 1,9400 | 1,9400 | 1,9400 | 41.600 |
10. Nov. 2023 | 2,2300 | 2,2300 | 2,0000 | 2,0500 | 2,0500 | 24.400 |
09. Nov. 2023 | 2,2500 | 2,2900 | 2,1100 | 2,1300 | 2,1300 | 116.600 |
08. Nov. 2023 | 2,2700 | 2,2700 | 2,2200 | 2,2500 | 2,2500 | 50.700 |
07. Nov. 2023 | 2,2600 | 2,2900 | 2,2100 | 2,2600 | 2,2600 | 66.800 |
06. Nov. 2023 | 2,2900 | 2,3800 | 2,2500 | 2,3300 | 2,3300 | 30.400 |
03. Nov. 2023 | 2,2400 | 2,3300 | 2,2000 | 2,2900 | 2,2900 | 24.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...