Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 2,2000 | 2,2100 | 2,2000 | 2,2100 | 2,2100 | 4.600 |
07. Mai 2024 | 2,2500 | 2,3600 | 2,2000 | 2,2100 | 2,2100 | 9.300 |
06. Mai 2024 | 2,1300 | 2,2200 | 2,1300 | 2,2000 | 2,2000 | 36.700 |
03. Mai 2024 | 2,2100 | 2,2430 | 2,1500 | 2,2200 | 2,2200 | 2.800 |
02. Mai 2024 | 2,1260 | 2,2600 | 2,1150 | 2,2300 | 2,2300 | 11.100 |
01. Mai 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1.200 |
30. Apr. 2024 | 2,2300 | 2,2550 | 2,1000 | 2,1200 | 2,1200 | 7.000 |
29. Apr. 2024 | 2,1500 | 2,1600 | 2,1000 | 2,1000 | 2,1000 | 5.500 |
26. Apr. 2024 | 2,2600 | 2,2800 | 2,2000 | 2,2100 | 2,2100 | 7.500 |
25. Apr. 2024 | 2,2200 | 2,3400 | 2,2200 | 2,2850 | 2,2850 | 6.600 |
24. Apr. 2024 | 2,3000 | 2,3600 | 2,2100 | 2,2100 | 2,2100 | 5.600 |
23. Apr. 2024 | 2,1700 | 2,3500 | 2,1700 | 2,2000 | 2,2000 | 1.400 |
22. Apr. 2024 | 2,1800 | 2,1800 | 2,1500 | 2,1800 | 2,1800 | 10.200 |
19. Apr. 2024 | 2,1400 | 2,2700 | 2,1400 | 2,1700 | 2,1700 | 1.200 |
18. Apr. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 1.100 |
17. Apr. 2024 | 2,2100 | 2,2550 | 2,2100 | 2,2550 | 2,2550 | 1.400 |
16. Apr. 2024 | 2,2200 | 2,2200 | 1,9800 | 2,1600 | 2,1600 | 32.600 |
15. Apr. 2024 | 2,1920 | 2,1920 | 2,1800 | 2,1800 | 2,1800 | 1.400 |
12. Apr. 2024 | 2,1500 | 2,1800 | 2,1500 | 2,1800 | 2,1800 | 7.700 |
11. Apr. 2024 | 2,2450 | 2,2450 | 2,1200 | 2,2100 | 2,2100 | 18.300 |
10. Apr. 2024 | 2,1600 | 2,1850 | 2,1200 | 2,1400 | 2,1400 | 4.900 |
09. Apr. 2024 | 2,1200 | 2,3600 | 2,1200 | 2,2000 | 2,2000 | 15.200 |
08. Apr. 2024 | 2,0600 | 2,2700 | 2,0600 | 2,2150 | 2,2150 | 8.000 |
05. Apr. 2024 | 2,2260 | 2,2670 | 2,0800 | 2,1500 | 2,1500 | 31.200 |
04. Apr. 2024 | 2,3200 | 2,3300 | 2,2500 | 2,2800 | 2,2800 | 4.200 |
03. Apr. 2024 | 2,2440 | 2,4900 | 2,2200 | 2,3200 | 2,3200 | 16.500 |
02. Apr. 2024 | 2,2100 | 2,5800 | 2,1100 | 2,3800 | 2,3800 | 55.100 |
01. Apr. 2024 | 2,7800 | 2,7800 | 2,0000 | 2,2400 | 2,2400 | 116.400 |
28. März 2024 | 2,6500 | 2,7900 | 2,6500 | 2,7300 | 2,7300 | 4.800 |
27. März 2024 | 2,6600 | 2,8300 | 2,6600 | 2,6700 | 2,6700 | 24.500 |
26. März 2024 | 2,7200 | 2,7600 | 2,6290 | 2,7330 | 2,7330 | 23.400 |
25. März 2024 | 2,8300 | 2,8500 | 2,6500 | 2,7300 | 2,7300 | 14.900 |
22. März 2024 | 2,7400 | 2,8300 | 2,6010 | 2,6500 | 2,6500 | 5.900 |
21. März 2024 | 2,7000 | 2,8200 | 2,6500 | 2,6500 | 2,6500 | 11.400 |
20. März 2024 | 2,8000 | 2,8000 | 2,6500 | 2,6700 | 2,6700 | 4.400 |
19. März 2024 | 2,6100 | 2,8300 | 2,6100 | 2,6100 | 2,6100 | 21.900 |
18. März 2024 | 2,5150 | 2,8380 | 2,4700 | 2,7800 | 2,7800 | 79.900 |
15. März 2024 | 2,6400 | 2,6750 | 2,3300 | 2,5900 | 2,5900 | 23.500 |
14. März 2024 | 2,7800 | 2,8300 | 2,5500 | 2,5900 | 2,5900 | 33.800 |
13. März 2024 | 2,8780 | 3,0000 | 2,7800 | 2,8200 | 2,8200 | 69.100 |
12. März 2024 | 2,7000 | 2,9700 | 2,6500 | 2,8600 | 2,8600 | 44.300 |
11. März 2024 | 2,9600 | 2,9600 | 2,7000 | 2,7500 | 2,7500 | 27.000 |
08. März 2024 | 3,0400 | 3,0400 | 2,8000 | 2,8050 | 2,8050 | 36.600 |
07. März 2024 | 3,0100 | 3,1000 | 2,7000 | 2,9650 | 2,9650 | 39.400 |
06. März 2024 | 2,8400 | 3,1400 | 2,8400 | 2,9600 | 2,9600 | 93.300 |
05. März 2024 | 2,8600 | 2,9300 | 2,7800 | 2,8100 | 2,8100 | 63.100 |
04. März 2024 | 2,5600 | 2,8000 | 2,3600 | 2,7900 | 2,7900 | 86.500 |
01. März 2024 | 2,4020 | 2,4800 | 2,3400 | 2,4150 | 2,4150 | 18.300 |
29. Feb. 2024 | 2,4000 | 2,4500 | 2,3100 | 2,4200 | 2,4200 | 19.300 |
28. Feb. 2024 | 2,2200 | 2,4800 | 2,2200 | 2,3900 | 2,3900 | 17.500 |
27. Feb. 2024 | 2,3200 | 2,4000 | 2,2100 | 2,3100 | 2,3100 | 14.100 |
26. Feb. 2024 | 2,2700 | 2,3000 | 2,2200 | 2,2900 | 2,2900 | 7.200 |
23. Feb. 2024 | 2,4300 | 2,4300 | 2,2500 | 2,3500 | 2,3500 | 17.100 |
22. Feb. 2024 | 2,1300 | 2,3900 | 2,1300 | 2,3250 | 2,3250 | 34.000 |
21. Feb. 2024 | 2,0220 | 2,0500 | 1,9800 | 1,9900 | 1,9900 | 10.600 |
20. Feb. 2024 | 2,0100 | 2,1410 | 2,0100 | 2,0100 | 2,0100 | 7.700 |
16. Feb. 2024 | 2,0300 | 2,1500 | 2,0300 | 2,1400 | 2,1400 | 13.600 |
15. Feb. 2024 | 2,1450 | 2,1500 | 2,0500 | 2,0800 | 2,0800 | 21.400 |
14. Feb. 2024 | 2,1650 | 2,1650 | 2,1000 | 2,1100 | 2,1100 | 8.100 |
13. Feb. 2024 | 2,2900 | 2,3600 | 2,1000 | 2,1800 | 2,1800 | 43.300 |
12. Feb. 2024 | 2,3300 | 2,3800 | 2,2200 | 2,2600 | 2,2600 | 7.600 |
09. Feb. 2024 | 2,1800 | 2,3300 | 2,1700 | 2,2900 | 2,2900 | 14.500 |
08. Feb. 2024 | 2,4010 | 2,4010 | 2,1500 | 2,2200 | 2,2200 | 10.800 |
07. Feb. 2024 | 2,3600 | 2,3700 | 2,1900 | 2,3000 | 2,3000 | 8.500 |
06. Feb. 2024 | 2,2100 | 2,2260 | 2,1800 | 2,2200 | 2,2200 | 2.800 |
05. Feb. 2024 | 2,2800 | 2,3370 | 2,1500 | 2,2450 | 2,2450 | 8.600 |
02. Feb. 2024 | 2,2400 | 2,3150 | 2,2200 | 2,2650 | 2,2650 | 2.800 |
01. Feb. 2024 | 2,2600 | 2,3100 | 2,1800 | 2,3100 | 2,3100 | 11.900 |
31. Jan. 2024 | 2,3000 | 2,3500 | 2,1900 | 2,1900 | 2,1900 | 14.300 |
30. Jan. 2024 | 2,2600 | 2,4000 | 2,2600 | 2,3100 | 2,3100 | 9.900 |
29. Jan. 2024 | 2,1200 | 2,3700 | 2,1200 | 2,3500 | 2,3500 | 11.900 |
26. Jan. 2024 | 2,2600 | 2,2900 | 2,2000 | 2,2100 | 2,2100 | 11.400 |
25. Jan. 2024 | 2,2900 | 2,2900 | 2,2500 | 2,2600 | 2,2600 | 6.300 |
24. Jan. 2024 | 2,3100 | 2,3510 | 2,2600 | 2,2930 | 2,2930 | 5.800 |
23. Jan. 2024 | 2,2800 | 2,3540 | 2,2700 | 2,3000 | 2,3000 | 1.500 |
22. Jan. 2024 | 2,3010 | 2,3800 | 2,2500 | 2,2800 | 2,2800 | 25.100 |
19. Jan. 2024 | 2,3000 | 2,3920 | 2,3000 | 2,3920 | 2,3920 | 2.800 |
18. Jan. 2024 | 2,3500 | 2,4020 | 2,2700 | 2,3490 | 2,3490 | 7.100 |
17. Jan. 2024 | 2,4750 | 2,5000 | 2,3620 | 2,4000 | 2,4000 | 14.100 |
16. Jan. 2024 | 2,6200 | 2,6200 | 2,4340 | 2,4600 | 2,4600 | 19.800 |
12. Jan. 2024 | 2,4000 | 2,6000 | 2,4000 | 2,5500 | 2,5500 | 19.200 |
11. Jan. 2024 | 2,5000 | 2,5400 | 2,4100 | 2,4700 | 2,4700 | 11.400 |
10. Jan. 2024 | 2,5450 | 2,6400 | 2,5100 | 2,5200 | 2,5200 | 9.400 |
09. Jan. 2024 | 2,4660 | 2,7400 | 2,4500 | 2,5800 | 2,5800 | 102.100 |
08. Jan. 2024 | 2,3400 | 2,4600 | 2,3200 | 2,4600 | 2,4600 | 29.300 |
05. Jan. 2024 | 2,2600 | 2,3500 | 2,2600 | 2,3300 | 2,3300 | 7.100 |
04. Jan. 2024 | 2,2670 | 2,3420 | 2,2670 | 2,3100 | 2,3100 | 10.000 |
03. Jan. 2024 | 2,3400 | 2,3400 | 2,1900 | 2,1900 | 2,1900 | 2.600 |
02. Jan. 2024 | 2,3500 | 2,3500 | 2,2000 | 2,2500 | 2,2500 | 11.300 |
29. Dez. 2023 | 2,2900 | 2,3000 | 2,1200 | 2,1300 | 2,1300 | 19.200 |
28. Dez. 2023 | 2,1700 | 2,2800 | 2,1700 | 2,2100 | 2,2100 | 20.400 |
27. Dez. 2023 | 2,2000 | 2,2400 | 2,1000 | 2,2100 | 2,2100 | 15.200 |
26. Dez. 2023 | 2,2250 | 2,2250 | 2,1200 | 2,1950 | 2,1950 | 5.900 |
22. Dez. 2023 | 2,2200 | 2,2500 | 2,1800 | 2,2500 | 2,2500 | 11.000 |
21. Dez. 2023 | 2,1400 | 2,1490 | 2,0600 | 2,1300 | 2,1300 | 5.400 |
20. Dez. 2023 | 2,1380 | 2,1900 | 2,1000 | 2,1000 | 2,1000 | 9.800 |
19. Dez. 2023 | 2,2400 | 2,2400 | 2,0800 | 2,1690 | 2,1690 | 11.000 |
18. Dez. 2023 | 2,1800 | 2,3000 | 2,0670 | 2,3000 | 2,3000 | 5.400 |
15. Dez. 2023 | 2,2500 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 8.800 |
14. Dez. 2023 | 2,1900 | 2,2850 | 2,1800 | 2,2550 | 2,2550 | 14.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...