Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Juni 2024 | 1,9500 | 2,0700 | 1,8000 | 1,9900 | 1,9900 | 617.800 |
20. Juni 2024 | 1,7500 | 1,7600 | 1,6900 | 1,7000 | 1,7000 | 77.500 |
18. Juni 2024 | 1,7600 | 1,8000 | 1,7000 | 1,7100 | 1,7100 | 62.600 |
17. Juni 2024 | 1,7300 | 1,7700 | 1,7200 | 1,7300 | 1,7300 | 25.300 |
14. Juni 2024 | 1,6900 | 1,7300 | 1,6900 | 1,7200 | 1,7200 | 13.300 |
13. Juni 2024 | 1,8000 | 1,8100 | 1,7100 | 1,7400 | 1,7400 | 27.100 |
12. Juni 2024 | 1,8000 | 2,0000 | 1,8000 | 1,8000 | 1,8000 | 26.400 |
11. Juni 2024 | 1,8500 | 2,0100 | 1,7800 | 1,8200 | 1,8200 | 29.200 |
10. Juni 2024 | 1,8600 | 1,9100 | 1,8510 | 1,8750 | 1,8750 | 13.100 |
07. Juni 2024 | 1,9100 | 1,9550 | 1,8600 | 1,9100 | 1,9100 | 45.000 |
06. Juni 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
05. Juni 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 300 |
04. Juni 2024 | 2,0000 | 2,0500 | 1,9500 | 1,9500 | 1,9500 | 37.000 |
03. Juni 2024 | 1,9300 | 2,1800 | 1,9300 | 2,0800 | 2,0800 | 30.900 |
31. Mai 2024 | 2,0100 | 2,0100 | 1,9100 | 1,9100 | 1,9100 | 35.200 |
30. Mai 2024 | 2,0800 | 2,1760 | 1,8200 | 1,9200 | 1,9200 | 81.900 |
29. Mai 2024 | 1,9800 | 2,0000 | 1,9500 | 1,9780 | 1,9780 | 14.100 |
28. Mai 2024 | 2,0500 | 2,0800 | 1,9800 | 2,0100 | 2,0100 | 56.100 |
24. Mai 2024 | 2,2100 | 2,2400 | 2,1200 | 2,1400 | 2,1400 | 39.400 |
23. Mai 2024 | 2,2600 | 2,3080 | 2,1500 | 2,2000 | 2,2000 | 56.000 |
22. Mai 2024 | 2,3500 | 2,3500 | 2,1800 | 2,1800 | 2,1800 | 24.800 |
21. Mai 2024 | 2,4000 | 2,4700 | 2,3000 | 2,3600 | 2,3600 | 65.500 |
20. Mai 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4000 | 2,4000 | 28.000 |
17. Mai 2024 | 2,3400 | 2,4850 | 2,3300 | 2,4850 | 2,4850 | 53.900 |
16. Mai 2024 | 2,4000 | 2,4000 | 2,2400 | 2,2600 | 2,2600 | 33.700 |
15. Mai 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3300 | 2,3300 | 18.900 |
14. Mai 2024 | 2,3000 | 2,4800 | 2,2300 | 2,3000 | 2,3000 | 46.300 |
13. Mai 2024 | 2,2900 | 2,2900 | 2,2000 | 2,2200 | 2,2200 | 18.500 |
10. Mai 2024 | 2,3000 | 2,4700 | 2,2100 | 2,3800 | 2,3800 | 48.900 |
09. Mai 2024 | 2,2750 | 2,3460 | 2,2650 | 2,2700 | 2,2700 | 8.100 |
08. Mai 2024 | 2,2100 | 2,3000 | 2,2100 | 2,2600 | 2,2600 | 8.000 |
07. Mai 2024 | 2,3350 | 2,3600 | 2,2500 | 2,2500 | 2,2500 | 9.600 |
06. Mai 2024 | 2,2200 | 2,3350 | 2,1810 | 2,3000 | 2,3000 | 28.300 |
03. Mai 2024 | 2,2800 | 2,2900 | 2,2300 | 2,2300 | 2,2300 | 19.600 |
02. Mai 2024 | 2,2500 | 2,3000 | 2,2000 | 2,2750 | 2,2750 | 27.000 |
01. Mai 2024 | 2,3300 | 2,3300 | 2,2780 | 2,2800 | 2,2800 | 14.300 |
30. Apr. 2024 | 2,4000 | 2,4000 | 2,2300 | 2,2600 | 2,2600 | 30.300 |
29. Apr. 2024 | 2,3400 | 2,6000 | 2,3100 | 2,5100 | 2,5100 | 29.300 |
26. Apr. 2024 | 2,2600 | 2,4800 | 2,2000 | 2,3000 | 2,3000 | 39.100 |
25. Apr. 2024 | 2,2600 | 2,4100 | 2,2000 | 2,2100 | 2,2100 | 35.900 |
24. Apr. 2024 | 2,2900 | 2,3270 | 2,2000 | 2,2700 | 2,2700 | 12.800 |
23. Apr. 2024 | 2,2300 | 2,3900 | 2,2300 | 2,3900 | 2,3900 | 7.300 |
22. Apr. 2024 | 2,2800 | 2,4800 | 2,2300 | 2,2650 | 2,2650 | 33.400 |
19. Apr. 2024 | 2,3500 | 2,4920 | 2,1900 | 2,2990 | 2,2990 | 41.200 |
18. Apr. 2024 | 2,4800 | 2,4800 | 2,3600 | 2,3600 | 2,3600 | 9.400 |
17. Apr. 2024 | 2,6000 | 2,6350 | 2,4800 | 2,5100 | 2,5100 | 10.900 |
16. Apr. 2024 | 2,6000 | 2,6000 | 2,4200 | 2,5700 | 2,5700 | 39.700 |
15. Apr. 2024 | 2,7900 | 2,7900 | 2,6000 | 2,6000 | 2,6000 | 32.200 |
12. Apr. 2024 | 3,0500 | 3,0500 | 2,8100 | 2,8350 | 2,8350 | 32.600 |
11. Apr. 2024 | 2,9000 | 3,1000 | 2,9000 | 3,1000 | 3,1000 | 90.800 |
10. Apr. 2024 | 2,8200 | 2,8300 | 2,7000 | 2,8000 | 2,8000 | 57.000 |
09. Apr. 2024 | 2,7460 | 2,7460 | 2,6200 | 2,6600 | 2,6600 | 16.900 |
08. Apr. 2024 | 2,6200 | 2,6700 | 2,5900 | 2,6400 | 2,6400 | 20.400 |
05. Apr. 2024 | 2,7000 | 2,7300 | 2,5320 | 2,6100 | 2,6100 | 19.500 |
04. Apr. 2024 | 2,8300 | 2,8500 | 2,6600 | 2,7000 | 2,7000 | 105.100 |
03. Apr. 2024 | 2,3900 | 2,5200 | 2,3900 | 2,4700 | 2,4700 | 69.700 |
02. Apr. 2024 | 2,4200 | 2,4500 | 2,3700 | 2,4500 | 2,4500 | 23.000 |
01. Apr. 2024 | 2,4100 | 2,5500 | 2,3850 | 2,4200 | 2,4200 | 83.200 |
28. März 2024 | 2,2600 | 2,3300 | 2,2400 | 2,2400 | 2,2400 | 28.400 |
27. März 2024 | 2,2400 | 2,2750 | 2,1900 | 2,2400 | 2,2400 | 11.800 |
26. März 2024 | 2,2600 | 2,2650 | 2,1500 | 2,1900 | 2,1900 | 28.000 |
25. März 2024 | 2,2800 | 2,2900 | 2,1600 | 2,2100 | 2,2100 | 16.700 |
22. März 2024 | 2,3700 | 2,3890 | 2,1300 | 2,2000 | 2,2000 | 30.000 |
21. März 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4200 | 2,4200 | 11.900 |
20. März 2024 | 2,3800 | 2,4600 | 2,3400 | 2,4600 | 2,4600 | 22.300 |
19. März 2024 | 2,4000 | 2,4400 | 1,9180 | 2,4380 | 2,4380 | 143.400 |
18. März 2024 | 2,6200 | 2,6200 | 2,4500 | 2,4500 | 2,4500 | 30.800 |
15. März 2024 | 2,5600 | 2,7040 | 2,5600 | 2,6700 | 2,6700 | 19.300 |
14. März 2024 | 2,7600 | 2,7700 | 2,6700 | 2,7000 | 2,7000 | 95.600 |
13. März 2024 | 2,8500 | 2,9200 | 2,8300 | 2,8800 | 2,8800 | 66.600 |
12. März 2024 | 2,5800 | 2,8500 | 2,4800 | 2,8500 | 2,8500 | 149.700 |
11. März 2024 | 2,4400 | 2,4500 | 2,2900 | 2,3750 | 2,3750 | 33.200 |
08. März 2024 | 2,6600 | 2,6610 | 2,4500 | 2,5100 | 2,5100 | 56.600 |
07. März 2024 | 2,4700 | 2,6900 | 2,4700 | 2,6500 | 2,6500 | 85.900 |
06. März 2024 | 2,4600 | 2,5700 | 2,3900 | 2,5500 | 2,5500 | 80.200 |
05. März 2024 | 2,5200 | 2,5200 | 2,3000 | 2,4300 | 2,4300 | 34.400 |
04. März 2024 | 2,5800 | 2,5800 | 2,4310 | 2,5200 | 2,5200 | 97.700 |
01. März 2024 | 2,4200 | 2,6700 | 2,3900 | 2,5500 | 2,5500 | 195.400 |
29. Feb. 2024 | 2,2200 | 2,2300 | 2,1200 | 2,2000 | 2,2000 | 65.200 |
28. Feb. 2024 | 2,2700 | 2,3300 | 2,2500 | 2,3100 | 2,3100 | 48.200 |
27. Feb. 2024 | 2,3200 | 2,3200 | 2,1440 | 2,2250 | 2,2250 | 106.800 |
26. Feb. 2024 | 2,3000 | 2,4500 | 2,2700 | 2,3800 | 2,3800 | 59.400 |
23. Feb. 2024 | 2,3800 | 2,3800 | 2,1900 | 2,2300 | 2,2300 | 89.800 |
22. Feb. 2024 | 2,3800 | 2,4900 | 2,3200 | 2,4400 | 2,4400 | 144.400 |
21. Feb. 2024 | 2,2600 | 2,2600 | 2,1200 | 2,1300 | 2,1300 | 72.000 |
20. Feb. 2024 | 2,3100 | 2,3600 | 2,1500 | 2,2300 | 2,2300 | 161.300 |
16. Feb. 2024 | 2,1500 | 2,4900 | 2,1500 | 2,3000 | 2,3000 | 554.400 |
15. Feb. 2024 | 1,8300 | 1,9500 | 1,8300 | 1,8800 | 1,8800 | 39.400 |
14. Feb. 2024 | 1,7900 | 1,8700 | 1,7700 | 1,8500 | 1,8500 | 32.300 |
13. Feb. 2024 | 1,7100 | 1,9600 | 1,7100 | 1,8300 | 1,8300 | 73.300 |
12. Feb. 2024 | 1,8900 | 1,8900 | 1,7700 | 1,7720 | 1,7720 | 88.100 |
09. Feb. 2024 | 1,8100 | 1,9000 | 1,6720 | 1,8500 | 1,8500 | 545.300 |
08. Feb. 2024 | 1,6200 | 1,6800 | 1,5900 | 1,5900 | 1,5900 | 138.500 |
07. Feb. 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5400 | 1,5400 | 16.900 |
06. Feb. 2024 | 1,4900 | 1,5500 | 1,4800 | 1,5500 | 1,5500 | 18.700 |
05. Feb. 2024 | 1,4300 | 1,5800 | 1,4200 | 1,5000 | 1,5000 | 61.600 |
02. Feb. 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 18.900 |
01. Feb. 2024 | 1,4600 | 1,5190 | 1,4600 | 1,4600 | 1,4600 | 10.300 |
31. Jan. 2024 | 1,5000 | 1,5500 | 1,4600 | 1,4600 | 1,4600 | 18.100 |
30. Jan. 2024 | 1,6700 | 1,6700 | 1,5000 | 1,5500 | 1,5500 | 29.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...