Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,0300 | 2,0700 | 1,9550 | 2,0400 | 2,0400 | 544.799 |
01. Mai 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0300 | 2,0300 | 176.446 |
30. Apr. 2024 | 2,0200 | 2,0800 | 2,0000 | 2,0700 | 2,0700 | 228.457 |
29. Apr. 2024 | 2,1300 | 2,1400 | 2,0200 | 2,0400 | 2,0400 | 351.633 |
26. Apr. 2024 | 2,0500 | 2,1200 | 2,0000 | 2,1100 | 2,1100 | 327.174 |
24. Apr. 2024 | 1,9800 | 2,0800 | 1,9675 | 2,0600 | 2,0600 | 546.830 |
23. Apr. 2024 | 1,9450 | 2,0000 | 1,9450 | 1,9600 | 1,9600 | 129.885 |
22. Apr. 2024 | 1,9450 | 1,9900 | 1,9150 | 1,9500 | 1,9500 | 252.489 |
19. Apr. 2024 | 1,9250 | 1,9650 | 1,8950 | 1,9500 | 1,9500 | 430.096 |
18. Apr. 2024 | 1,9500 | 1,9775 | 1,9400 | 1,9500 | 1,9500 | 126.842 |
17. Apr. 2024 | 1,9600 | 2,0050 | 1,9150 | 1,9750 | 1,9750 | 437.605 |
16. Apr. 2024 | 2,0100 | 2,0100 | 1,9600 | 1,9750 | 1,9750 | 295.530 |
15. Apr. 2024 | 2,0500 | 2,0500 | 2,0000 | 2,0300 | 2,0300 | 281.215 |
12. Apr. 2024 | 2,1200 | 2,1350 | 2,0700 | 2,0700 | 2,0700 | 181.138 |
11. Apr. 2024 | 2,0600 | 2,1500 | 2,0500 | 2,1300 | 2,1300 | 304.170 |
10. Apr. 2024 | 1,9800 | 2,1100 | 1,9450 | 2,1000 | 2,1000 | 492.140 |
09. Apr. 2024 | 2,0300 | 2,0300 | 1,9300 | 1,9550 | 1,9550 | 546.872 |
08. Apr. 2024 | 2,0500 | 2,1000 | 1,9800 | 1,9900 | 1,9900 | 487.587 |
05. Apr. 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0400 | 2,0400 | 271.242 |
04. Apr. 2024 | 2,0400 | 2,0950 | 2,0300 | 2,0800 | 2,0800 | 315.922 |
03. Apr. 2024 | 2,0500 | 2,1000 | 2,0200 | 2,0300 | 2,0300 | 502.128 |
02. Apr. 2024 | 2,2300 | 2,2400 | 2,1000 | 2,1000 | 2,1000 | 557.871 |
28. März 2024 | 2,1900 | 2,2300 | 2,1600 | 2,2300 | 2,2300 | 251.655 |
27. März 2024 | 2,2200 | 2,2600 | 2,1700 | 2,1700 | 2,1700 | 724.512 |
26. März 2024 | 2,1500 | 2,1800 | 2,1000 | 2,1800 | 2,1800 | 382.945 |
25. März 2024 | 2,1600 | 2,2500 | 2,1450 | 2,1500 | 2,1500 | 736.912 |
22. März 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1500 | 2,1500 | 324.315 |
21. März 2024 | 2,1600 | 2,1600 | 2,0900 | 2,1500 | 2,1500 | 487.391 |
20. März 2024 | 2,1000 | 2,1700 | 2,0400 | 2,1700 | 2,1700 | 586.614 |
19. März 2024 | 2,1600 | 2,1800 | 2,1000 | 2,1300 | 2,1300 | 642.229 |
18. März 2024 | 2,1300 | 2,1600 | 2,0800 | 2,1400 | 2,1400 | 706.057 |
15. März 2024 | 2,0500 | 2,1200 | 2,0050 | 2,1100 | 2,1100 | 471.150 |
14. März 2024 | 2,1200 | 2,1500 | 2,0000 | 2,0500 | 2,0500 | 686.965 |
13. März 2024 | 2,0000 | 2,1300 | 2,0000 | 2,1000 | 2,1000 | 623.519 |
12. März 2024 | 1,9250 | 2,0150 | 1,9250 | 2,0000 | 2,0000 | 725.186 |
11. März 2024 | 1,9900 | 1,9900 | 1,9250 | 1,9450 | 1,9450 | 461.982 |
08. März 2024 | 2,0000 | 2,0400 | 1,9650 | 2,0000 | 2,0000 | 270.601 |
07. März 2024 | 1,9200 | 2,0200 | 1,9200 | 2,0100 | 2,0100 | 414.392 |
06. März 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9250 | 1,9250 | 357.481 |
05. März 2024 | 1,9300 | 2,0100 | 1,9000 | 2,0100 | 2,0100 | 367.923 |
04. März 2024 | 1,9600 | 2,0300 | 1,8950 | 1,9500 | 1,9500 | 711.995 |
01. März 2024 | 2,1400 | 2,1400 | 1,9975 | 2,0000 | 2,0000 | 347.723 |
29. Feb. 2024 | 2,0700 | 2,1400 | 2,0200 | 2,1200 | 2,1200 | 724.015 |
28. Feb. 2024 | 1,9200 | 2,0700 | 1,9200 | 2,0700 | 2,0700 | 797.736 |
27. Feb. 2024 | 1,9900 | 1,9950 | 1,9400 | 1,9400 | 1,9400 | 402.220 |
26. Feb. 2024 | 2,0100 | 2,0800 | 1,9600 | 1,9950 | 1,9950 | 576.128 |
23. Feb. 2024 | 2,1000 | 2,1300 | 1,9900 | 2,0100 | 2,0100 | 1.772.676 |
22. Feb. 2024 | 2,1400 | 2,1800 | 1,9925 | 2,0900 | 2,0900 | 1.439.072 |
21. Feb. 2024 | 1,9450 | 2,1600 | 1,8800 | 2,1400 | 2,1400 | 1.626.741 |
20. Feb. 2024 | 1,7350 | 2,0000 | 1,7350 | 1,9500 | 1,9500 | 1.911.256 |
19. Feb. 2024 | 1,9000 | 1,9100 | 1,6500 | 1,7200 | 1,7200 | 1.516.470 |
16. Feb. 2024 | 1,8700 | 1,9600 | 1,8600 | 1,9450 | 1,9450 | 861.024 |
15. Feb. 2024 | 1,8400 | 1,8750 | 1,8250 | 1,8500 | 1,8500 | 367.797 |
14. Feb. 2024 | 1,8000 | 1,8450 | 1,7800 | 1,8200 | 1,8200 | 468.888 |
13. Feb. 2024 | 1,7900 | 1,8200 | 1,7700 | 1,8100 | 1,8100 | 253.034 |
12. Feb. 2024 | 1,7800 | 1,8250 | 1,7600 | 1,8000 | 1,8000 | 1.015.854 |
09. Feb. 2024 | 1,7250 | 1,7750 | 1,7100 | 1,7750 | 1,7750 | 366.524 |
08. Feb. 2024 | 1,6800 | 1,7300 | 1,6450 | 1,7250 | 1,7250 | 567.600 |
07. Feb. 2024 | 1,6300 | 1,6950 | 1,6150 | 1,6200 | 1,6200 | 607.840 |
06. Feb. 2024 | 1,5600 | 1,6500 | 1,5475 | 1,6450 | 1,6450 | 379.951 |
05. Feb. 2024 | 1,5300 | 1,5750 | 1,5100 | 1,5600 | 1,5600 | 446.516 |
02. Feb. 2024 | 1,5400 | 1,5800 | 1,5350 | 1,5600 | 1,5600 | 268.894 |
01. Feb. 2024 | 1,5100 | 1,5550 | 1,5100 | 1,5400 | 1,5400 | 751.974 |
31. Jan. 2024 | 1,5500 | 1,5800 | 1,5200 | 1,5600 | 1,5600 | 513.896 |
30. Jan. 2024 | 1,5500 | 1,6000 | 1,5100 | 1,5550 | 1,5550 | 988.280 |
29. Jan. 2024 | 1,5400 | 1,5800 | 1,4900 | 1,5000 | 1,5000 | 745.770 |
25. Jan. 2024 | 1,5050 | 1,5650 | 1,4900 | 1,5450 | 1,5450 | 500.436 |
24. Jan. 2024 | 1,5900 | 1,5900 | 1,4950 | 1,5200 | 1,5200 | 1.260.934 |
23. Jan. 2024 | 1,6000 | 1,6550 | 1,5800 | 1,5900 | 1,5900 | 898.157 |
22. Jan. 2024 | 1,6350 | 1,6650 | 1,6000 | 1,6000 | 1,6000 | 436.069 |
19. Jan. 2024 | 1,6500 | 1,7150 | 1,6300 | 1,6550 | 1,6550 | 652.652 |
18. Jan. 2024 | 1,5950 | 1,6800 | 1,5750 | 1,6550 | 1,6550 | 541.632 |
17. Jan. 2024 | 1,6300 | 1,6400 | 1,5900 | 1,6000 | 1,6000 | 683.837 |
16. Jan. 2024 | 1,6650 | 1,7200 | 1,6250 | 1,6300 | 1,6300 | 1.079.127 |
15. Jan. 2024 | 1,7900 | 1,8075 | 1,6800 | 1,7050 | 1,7050 | 1.087.961 |
12. Jan. 2024 | 2,0700 | 2,0700 | 1,6700 | 1,8300 | 1,8300 | 3.477.364 |
11. Jan. 2024 | 2,0700 | 2,1100 | 2,0600 | 2,1000 | 2,1000 | 420.881 |
10. Jan. 2024 | 2,1800 | 2,1800 | 2,0300 | 2,0600 | 2,0600 | 720.788 |
09. Jan. 2024 | 2,2100 | 2,2300 | 2,1200 | 2,1400 | 2,1400 | 1.019.499 |
08. Jan. 2024 | 2,0800 | 2,2000 | 2,0500 | 2,1500 | 2,1500 | 1.108.171 |
05. Jan. 2024 | 1,9000 | 2,0600 | 1,8850 | 2,0600 | 2,0600 | 895.589 |
04. Jan. 2024 | 1,8700 | 1,8975 | 1,8700 | 1,8850 | 1,8850 | 514.727 |
03. Jan. 2024 | 1,9100 | 1,9100 | 1,8400 | 1,8750 | 1,8750 | 525.435 |
02. Jan. 2024 | 1,8900 | 1,9250 | 1,8800 | 1,9250 | 1,9250 | 762.661 |
29. Dez. 2023 | 1,9100 | 1,9100 | 1,8750 | 1,8950 | 1,8950 | 900.446 |
28. Dez. 2023 | 1,9000 | 1,9000 | 1,8650 | 1,8750 | 1,8750 | 377.889 |
27. Dez. 2023 | 1,8200 | 1,8950 | 1,8200 | 1,8950 | 1,8950 | 696.798 |
22. Dez. 2023 | 1,7800 | 1,8150 | 1,7700 | 1,8150 | 1,8150 | 383.408 |
21. Dez. 2023 | 1,8100 | 1,8100 | 1,7550 | 1,7750 | 1,7750 | 313.852 |
20. Dez. 2023 | 1,8050 | 1,8200 | 1,7600 | 1,8200 | 1,8200 | 572.382 |
19. Dez. 2023 | 1,8000 | 1,8200 | 1,7550 | 1,7900 | 1,7900 | 314.084 |
18. Dez. 2023 | 1,7500 | 1,7950 | 1,7500 | 1,7900 | 1,7900 | 604.849 |
15. Dez. 2023 | 1,8600 | 1,8750 | 1,7850 | 1,7850 | 1,7850 | 286.609 |
14. Dez. 2023 | 1,8100 | 1,8450 | 1,8000 | 1,8350 | 1,8350 | 601.414 |
13. Dez. 2023 | 1,7800 | 1,8825 | 1,7800 | 1,8000 | 1,8000 | 629.469 |
12. Dez. 2023 | 1,7800 | 1,7850 | 1,7050 | 1,7800 | 1,7800 | 446.215 |
11. Dez. 2023 | 1,7900 | 1,8200 | 1,7300 | 1,7450 | 1,7450 | 347.639 |
08. Dez. 2023 | 1,8600 | 1,8600 | 1,7700 | 1,7850 | 1,7850 | 436.366 |
07. Dez. 2023 | 1,7800 | 1,8700 | 1,7350 | 1,8000 | 1,8000 | 793.578 |
06. Dez. 2023 | 1,8800 | 1,8800 | 1,7850 | 1,8150 | 1,8150 | 331.018 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...