Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
22. Mai 2024 | 2,3500 | 2,3500 | 2,0500 | 2,1300 | 2,1300 | 27.100 |
21. Mai 2024 | 2,2000 | 2,3700 | 2,2000 | 2,3200 | 2,3200 | 42.100 |
20. Mai 2024 | 2,3100 | 2,3800 | 2,1300 | 2,2600 | 2,2600 | 30.500 |
17. Mai 2024 | 2,1700 | 2,3600 | 2,1400 | 2,3260 | 2,3260 | 29.400 |
16. Mai 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1700 | 2,1700 | 9.300 |
15. Mai 2024 | 2,1800 | 2,1800 | 2,1320 | 2,1500 | 2,1500 | 9.400 |
14. Mai 2024 | 2,1700 | 2,2000 | 2,1180 | 2,2000 | 2,2000 | 24.700 |
13. Mai 2024 | 1,9800 | 2,2000 | 1,9800 | 2,2000 | 2,2000 | 26.800 |
10. Mai 2024 | 2,0500 | 2,0500 | 1,9800 | 1,9800 | 1,9800 | 11.400 |
09. Mai 2024 | 2,0600 | 2,0700 | 1,9700 | 2,0500 | 2,0500 | 32.200 |
08. Mai 2024 | 2,1300 | 2,1350 | 1,9600 | 2,0700 | 2,0700 | 17.500 |
07. Mai 2024 | 2,2300 | 2,3890 | 2,0800 | 2,1700 | 2,1700 | 17.700 |
06. Mai 2024 | 2,3900 | 2,4100 | 2,2310 | 2,2650 | 2,2650 | 13.400 |
03. Mai 2024 | 2,2100 | 2,4400 | 2,2100 | 2,4200 | 2,4200 | 27.100 |
02. Mai 2024 | 2,0400 | 2,1900 | 1,9600 | 2,1600 | 2,1600 | 14.700 |
01. Mai 2024 | 2,0100 | 2,0600 | 1,9800 | 2,0400 | 2,0400 | 7.200 |
30. Apr. 2024 | 2,0000 | 2,0300 | 1,9100 | 2,0300 | 2,0300 | 14.900 |
29. Apr. 2024 | 1,9600 | 2,0000 | 1,9300 | 1,9300 | 1,9300 | 16.400 |
26. Apr. 2024 | 1,9000 | 2,0000 | 1,8600 | 2,0000 | 2,0000 | 40.100 |
25. Apr. 2024 | 1,8100 | 1,8500 | 1,7700 | 1,8500 | 1,8500 | 35.000 |
24. Apr. 2024 | 1,8500 | 1,8500 | 1,7500 | 1,7900 | 1,7900 | 43.500 |
23. Apr. 2024 | 1,9100 | 1,9100 | 1,8300 | 1,8300 | 1,8300 | 3.900 |
22. Apr. 2024 | 1,8500 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | 14.200 |
19. Apr. 2024 | 1,8200 | 1,8900 | 1,8200 | 1,8700 | 1,8700 | 6.900 |
18. Apr. 2024 | 1,7900 | 1,9100 | 1,7900 | 1,8200 | 1,8200 | 33.300 |
17. Apr. 2024 | 1,9400 | 1,9500 | 1,7700 | 1,7800 | 1,7800 | 24.300 |
16. Apr. 2024 | 2,0000 | 2,0000 | 1,8400 | 1,9000 | 1,9000 | 23.400 |
15. Apr. 2024 | 1,9900 | 1,9900 | 1,8900 | 1,9400 | 1,9400 | 22.400 |
12. Apr. 2024 | 2,0200 | 2,0600 | 1,9100 | 1,9500 | 1,9500 | 17.700 |
11. Apr. 2024 | 2,1300 | 2,1300 | 2,0300 | 2,0300 | 2,0300 | 16.600 |
10. Apr. 2024 | 2,1300 | 2,1650 | 2,0500 | 2,1500 | 2,1500 | 25.600 |
09. Apr. 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1700 | 2,1700 | 11.400 |
08. Apr. 2024 | 2,1900 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 9.800 |
05. Apr. 2024 | 2,2400 | 2,2400 | 2,1700 | 2,1800 | 2,1800 | 4.600 |
04. Apr. 2024 | 2,2400 | 2,3000 | 2,1800 | 2,2400 | 2,2400 | 13.600 |
03. Apr. 2024 | 2,1600 | 2,2400 | 2,1300 | 2,2400 | 2,2400 | 15.900 |
02. Apr. 2024 | 2,2600 | 2,2900 | 2,1500 | 2,1800 | 2,1800 | 14.200 |
01. Apr. 2024 | 2,2400 | 2,2900 | 2,2000 | 2,2700 | 2,2700 | 11.000 |
28. März 2024 | 2,2000 | 2,2860 | 2,2000 | 2,2200 | 2,2200 | 11.400 |
27. März 2024 | 2,1800 | 2,3300 | 2,1700 | 2,2100 | 2,2100 | 13.500 |
26. März 2024 | 2,2000 | 2,2500 | 2,1700 | 2,1700 | 2,1700 | 7.900 |
25. März 2024 | 2,2400 | 2,3000 | 2,1700 | 2,2000 | 2,2000 | 13.900 |
22. März 2024 | 2,2900 | 2,3400 | 2,2100 | 2,2700 | 2,2700 | 23.000 |
21. März 2024 | 2,2400 | 2,3200 | 2,1900 | 2,3200 | 2,3200 | 31.300 |
20. März 2024 | 2,1600 | 2,2900 | 2,1600 | 2,2400 | 2,2400 | 20.400 |
19. März 2024 | 2,3700 | 2,4320 | 2,1100 | 2,1800 | 2,1800 | 43.700 |
18. März 2024 | 2,4900 | 2,7400 | 2,2300 | 2,3300 | 2,3300 | 48.900 |
15. März 2024 | 2,3800 | 2,4700 | 2,2700 | 2,4100 | 2,4100 | 48.900 |
14. März 2024 | 2,4000 | 2,4000 | 2,2100 | 2,2200 | 2,2200 | 18.600 |
13. März 2024 | 2,4300 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 5.700 |
12. März 2024 | 2,3000 | 2,4990 | 2,3000 | 2,4000 | 2,4000 | 16.400 |
11. März 2024 | 2,2100 | 2,4800 | 2,2100 | 2,2900 | 2,2900 | 12.700 |
08. März 2024 | 2,2400 | 2,2900 | 2,2100 | 2,2100 | 2,2100 | 11.000 |
07. März 2024 | 2,2600 | 2,3000 | 2,2100 | 2,2600 | 2,2600 | 7.800 |
06. März 2024 | 2,3200 | 2,3600 | 2,2300 | 2,2500 | 2,2500 | 7.300 |
05. März 2024 | 2,2800 | 2,4400 | 2,2100 | 2,3000 | 2,3000 | 14.500 |
04. März 2024 | 2,5500 | 2,5500 | 2,2500 | 2,3200 | 2,3200 | 24.400 |
01. März 2024 | 2,4500 | 2,5500 | 2,3400 | 2,5400 | 2,5400 | 42.200 |
29. Feb. 2024 | 2,3700 | 2,4000 | 2,2900 | 2,4000 | 2,4000 | 8.900 |
28. Feb. 2024 | 2,3400 | 2,3500 | 2,2500 | 2,3300 | 2,3300 | 9.400 |
27. Feb. 2024 | 2,2500 | 2,3200 | 2,2500 | 2,3000 | 2,3000 | 10.600 |
26. Feb. 2024 | 2,1000 | 2,2700 | 2,1000 | 2,2100 | 2,2100 | 18.800 |
23. Feb. 2024 | 2,2100 | 2,3200 | 2,1200 | 2,1500 | 2,1500 | 28.600 |
22. Feb. 2024 | 2,3200 | 2,4000 | 2,2100 | 2,2200 | 2,2200 | 20.500 |
21. Feb. 2024 | 2,2700 | 2,2800 | 2,1700 | 2,2500 | 2,2500 | 33.600 |
20. Feb. 2024 | 2,1300 | 2,2800 | 2,1200 | 2,1600 | 2,1600 | 28.600 |
16. Feb. 2024 | 2,1500 | 2,2700 | 2,1100 | 2,1300 | 2,1300 | 41.100 |
15. Feb. 2024 | 2,1000 | 2,2400 | 2,1000 | 2,1500 | 2,1500 | 65.800 |
14. Feb. 2024 | 2,1000 | 2,2100 | 2,0800 | 2,1000 | 2,1000 | 19.500 |
13. Feb. 2024 | 2,1800 | 2,1800 | 2,0800 | 2,1200 | 2,1200 | 22.800 |
12. Feb. 2024 | 2,1650 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 15.000 |
09. Feb. 2024 | 2,1200 | 2,2500 | 2,1000 | 2,1300 | 2,1300 | 12.800 |
08. Feb. 2024 | 2,2800 | 2,2900 | 2,1100 | 2,1400 | 2,1400 | 37.400 |
07. Feb. 2024 | 2,2900 | 2,4200 | 2,1700 | 2,2700 | 2,2700 | 16.400 |
06. Feb. 2024 | 2,3400 | 2,4200 | 2,2300 | 2,3000 | 2,3000 | 27.000 |
05. Feb. 2024 | 2,3200 | 2,4900 | 2,2300 | 2,2500 | 2,2500 | 25.200 |
02. Feb. 2024 | 2,4200 | 2,4790 | 2,2600 | 2,3600 | 2,3600 | 19.500 |
01. Feb. 2024 | 2,4700 | 2,5090 | 2,3600 | 2,3800 | 2,3800 | 9.600 |
31. Jan. 2024 | 2,5000 | 2,5020 | 2,3500 | 2,4300 | 2,4300 | 12.600 |
30. Jan. 2024 | 2,6100 | 2,6100 | 2,4900 | 2,5000 | 2,5000 | 16.300 |
29. Jan. 2024 | 2,5500 | 2,6500 | 2,5400 | 2,6100 | 2,6100 | 20.500 |
26. Jan. 2024 | 2,6000 | 2,6900 | 2,5700 | 2,6000 | 2,6000 | 19.500 |
25. Jan. 2024 | 2,6500 | 2,7400 | 2,6000 | 2,6500 | 2,6500 | 35.200 |
24. Jan. 2024 | 2,7800 | 2,8600 | 2,6500 | 2,6500 | 2,6500 | 21.200 |
23. Jan. 2024 | 2,7500 | 2,7500 | 2,6600 | 2,7000 | 2,7000 | 19.000 |
22. Jan. 2024 | 2,6800 | 2,7800 | 2,5530 | 2,6000 | 2,6000 | 31.200 |
19. Jan. 2024 | 2,6900 | 2,7550 | 2,6800 | 2,7450 | 2,7450 | 12.900 |
18. Jan. 2024 | 2,6400 | 2,7300 | 2,6400 | 2,6800 | 2,6800 | 25.100 |
17. Jan. 2024 | 2,7800 | 2,8360 | 2,5900 | 2,6400 | 2,6400 | 23.100 |
16. Jan. 2024 | 2,9000 | 2,9300 | 2,7000 | 2,7900 | 2,7900 | 15.600 |
12. Jan. 2024 | 2,8200 | 2,9930 | 2,8000 | 2,8900 | 2,8900 | 13.900 |
11. Jan. 2024 | 2,9000 | 2,9000 | 2,7500 | 2,8500 | 2,8500 | 7.800 |
10. Jan. 2024 | 2,9600 | 2,9600 | 2,8000 | 2,8900 | 2,8900 | 12.300 |
09. Jan. 2024 | 3,0000 | 3,0800 | 2,8600 | 2,8900 | 2,8900 | 46.900 |
08. Jan. 2024 | 3,0400 | 3,1640 | 3,0000 | 3,0100 | 3,0100 | 27.600 |
05. Jan. 2024 | 3,0400 | 3,1000 | 3,0000 | 3,0200 | 3,0200 | 25.600 |
04. Jan. 2024 | 3,0800 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 17.400 |
03. Jan. 2024 | 3,0500 | 3,1900 | 3,0000 | 3,0500 | 3,0500 | 7.600 |
02. Jan. 2024 | 3,2200 | 3,2700 | 3,0000 | 3,0100 | 3,0100 | 30.800 |
29. Dez. 2023 | 3,1100 | 3,2300 | 3,1100 | 3,2300 | 3,2300 | 25.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...