Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 1,7500 | 1,8100 | 1,6600 | 1,6800 | 1,6800 | 214.443 |
10. Mai 2024 | 2,0100 | 2,0100 | 1,6700 | 1,7200 | 1,7200 | 456.100 |
09. Mai 2024 | 1,9500 | 1,9700 | 1,8300 | 1,9600 | 1,9600 | 131.000 |
08. Mai 2024 | 1,9500 | 1,9500 | 1,8100 | 1,8300 | 1,8300 | 166.000 |
07. Mai 2024 | 1,9700 | 2,0600 | 1,9300 | 1,9400 | 1,9400 | 186.700 |
06. Mai 2024 | 2,0100 | 2,1100 | 2,0100 | 2,0100 | 2,0100 | 228.400 |
03. Mai 2024 | 1,9400 | 2,0400 | 1,8600 | 1,9900 | 1,9900 | 350.800 |
02. Mai 2024 | 1,6700 | 1,9900 | 1,6500 | 1,8500 | 1,8500 | 663.100 |
01. Mai 2024 | 1,6300 | 1,6600 | 1,5900 | 1,6400 | 1,6400 | 45.200 |
30. Apr. 2024 | 1,6500 | 1,6900 | 1,5700 | 1,5900 | 1,5900 | 36.900 |
29. Apr. 2024 | 1,6100 | 1,7100 | 1,6100 | 1,6500 | 1,6500 | 82.500 |
26. Apr. 2024 | 1,5500 | 1,6300 | 1,5500 | 1,6100 | 1,6100 | 114.000 |
25. Apr. 2024 | 1,5200 | 1,5600 | 1,5000 | 1,5400 | 1,5400 | 110.600 |
24. Apr. 2024 | 1,5200 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 89.800 |
23. Apr. 2024 | 1,5100 | 1,5800 | 1,5100 | 1,5400 | 1,5400 | 140.600 |
22. Apr. 2024 | 1,6400 | 1,6400 | 1,5000 | 1,5100 | 1,5100 | 379.200 |
19. Apr. 2024 | 1,6700 | 1,7100 | 1,5900 | 1,6600 | 1,6600 | 235.000 |
18. Apr. 2024 | 1,7700 | 1,7800 | 1,6700 | 1,6700 | 1,6700 | 239.600 |
17. Apr. 2024 | 1,7400 | 1,7800 | 1,7400 | 1,7400 | 1,7400 | 92.400 |
16. Apr. 2024 | 1,7400 | 1,7900 | 1,7000 | 1,7400 | 1,7400 | 113.700 |
15. Apr. 2024 | 1,8600 | 1,8600 | 1,7400 | 1,7600 | 1,7600 | 199.400 |
12. Apr. 2024 | 1,8200 | 1,8900 | 1,7100 | 1,8400 | 1,8400 | 467.200 |
11. Apr. 2024 | 1,8400 | 1,8700 | 1,7700 | 1,7900 | 1,7900 | 235.100 |
10. Apr. 2024 | 1,9000 | 1,9100 | 1,8300 | 1,8600 | 1,8600 | 173.700 |
09. Apr. 2024 | 1,8300 | 1,8900 | 1,8300 | 1,8600 | 1,8600 | 95.300 |
08. Apr. 2024 | 1,9300 | 1,9300 | 1,8300 | 1,8300 | 1,8300 | 284.700 |
05. Apr. 2024 | 1,9300 | 1,9400 | 1,8300 | 1,9100 | 1,9100 | 272.200 |
04. Apr. 2024 | 2,0000 | 2,0400 | 1,8600 | 1,8800 | 1,8800 | 340.400 |
03. Apr. 2024 | 2,1400 | 2,2200 | 1,9000 | 1,9400 | 1,9400 | 476.800 |
02. Apr. 2024 | 2,2400 | 2,3400 | 2,1400 | 2,1800 | 2,1800 | 724.200 |
01. Apr. 2024 | 2,0200 | 2,2300 | 2,0200 | 2,2300 | 2,2300 | 702.300 |
28. März 2024 | 2,0100 | 2,0300 | 1,9900 | 2,0100 | 2,0100 | 124.400 |
27. März 2024 | 2,0500 | 2,0500 | 1,9600 | 2,0200 | 2,0200 | 215.400 |
26. März 2024 | 2,0200 | 2,0300 | 1,9600 | 2,0300 | 2,0300 | 233.600 |
25. März 2024 | 2,0500 | 2,1200 | 1,9500 | 1,9600 | 1,9600 | 221.300 |
22. März 2024 | 2,0700 | 2,1100 | 2,0200 | 2,0300 | 2,0300 | 131.400 |
21. März 2024 | 2,0500 | 2,1100 | 2,0400 | 2,0900 | 2,0900 | 217.800 |
20. März 2024 | 1,9000 | 1,9800 | 1,9000 | 1,9800 | 1,9800 | 126.600 |
19. März 2024 | 1,9300 | 1,9700 | 1,8700 | 1,9100 | 1,9100 | 87.100 |
18. März 2024 | 1,8800 | 1,9900 | 1,8700 | 1,9300 | 1,9300 | 196.000 |
15. März 2024 | 1,9100 | 1,9900 | 1,8700 | 1,9000 | 1,9000 | 250.400 |
14. März 2024 | 2,0000 | 2,0800 | 1,8500 | 1,8900 | 1,8900 | 466.400 |
13. März 2024 | 2,1300 | 2,1800 | 2,0300 | 2,0500 | 2,0500 | 208.400 |
12. März 2024 | 2,0800 | 2,1800 | 2,0600 | 2,1400 | 2,1400 | 184.800 |
11. März 2024 | 2,0000 | 2,1700 | 2,0000 | 2,0900 | 2,0900 | 334.500 |
08. März 2024 | 2,3500 | 2,3500 | 1,9300 | 1,9900 | 1,9900 | 818.600 |
07. März 2024 | 2,4400 | 2,4800 | 2,3400 | 2,3800 | 2,3800 | 166.100 |
06. März 2024 | 2,4300 | 2,5000 | 2,4200 | 2,4200 | 2,4200 | 122.300 |
05. März 2024 | 2,4300 | 2,4700 | 2,3900 | 2,4300 | 2,4300 | 143.500 |
04. März 2024 | 2,5000 | 2,5100 | 2,4300 | 2,4700 | 2,4700 | 175.400 |
01. März 2024 | 2,5700 | 2,5700 | 2,4200 | 2,5300 | 2,5300 | 176.900 |
29. Feb. 2024 | 2,6000 | 2,6000 | 2,5100 | 2,5400 | 2,5400 | 111.300 |
28. Feb. 2024 | 2,6500 | 2,6500 | 2,5700 | 2,5900 | 2,5900 | 122.000 |
27. Feb. 2024 | 2,5300 | 2,6400 | 2,5300 | 2,6400 | 2,6400 | 222.800 |
26. Feb. 2024 | 2,5000 | 2,5900 | 2,4600 | 2,5300 | 2,5300 | 183.900 |
23. Feb. 2024 | 2,5200 | 2,5300 | 2,4600 | 2,5000 | 2,5000 | 86.100 |
22. Feb. 2024 | 2,5000 | 2,5500 | 2,4100 | 2,5000 | 2,5000 | 163.500 |
21. Feb. 2024 | 2,5500 | 2,6000 | 2,3400 | 2,4500 | 2,4500 | 238.000 |
20. Feb. 2024 | 2,6000 | 2,6300 | 2,5500 | 2,5800 | 2,5800 | 116.800 |
16. Feb. 2024 | 2,6300 | 2,7100 | 2,5800 | 2,6300 | 2,6300 | 75.300 |
15. Feb. 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 110.500 |
14. Feb. 2024 | 2,5700 | 2,6300 | 2,5200 | 2,6000 | 2,6000 | 148.600 |
13. Feb. 2024 | 2,6600 | 2,6700 | 2,5200 | 2,5700 | 2,5700 | 170.600 |
12. Feb. 2024 | 2,6500 | 2,7700 | 2,6000 | 2,6600 | 2,6600 | 286.900 |
09. Feb. 2024 | 2,6400 | 2,6500 | 2,5400 | 2,6200 | 2,6200 | 117.400 |
08. Feb. 2024 | 2,5100 | 2,6000 | 2,4500 | 2,5200 | 2,5200 | 288.500 |
07. Feb. 2024 | 2,6000 | 2,6000 | 2,4000 | 2,4800 | 2,4800 | 289.700 |
06. Feb. 2024 | 2,5200 | 2,5900 | 2,4900 | 2,5800 | 2,5800 | 296.600 |
05. Feb. 2024 | 2,6700 | 2,6800 | 2,4800 | 2,5200 | 2,5200 | 215.400 |
02. Feb. 2024 | 2,7300 | 2,7500 | 2,5500 | 2,6500 | 2,6500 | 199.500 |
01. Feb. 2024 | 2,6700 | 2,7400 | 2,6300 | 2,7300 | 2,7300 | 90.300 |
31. Jan. 2024 | 2,7000 | 2,7300 | 2,6200 | 2,6200 | 2,6200 | 139.000 |
30. Jan. 2024 | 2,8000 | 2,8500 | 2,6600 | 2,7000 | 2,7000 | 200.300 |
29. Jan. 2024 | 2,7200 | 2,8000 | 2,7000 | 2,7900 | 2,7900 | 209.100 |
26. Jan. 2024 | 2,7000 | 2,7500 | 2,6900 | 2,7200 | 2,7200 | 128.000 |
25. Jan. 2024 | 2,7000 | 2,7200 | 2,6600 | 2,6900 | 2,6900 | 203.700 |
24. Jan. 2024 | 2,7600 | 2,8000 | 2,6700 | 2,7000 | 2,7000 | 123.700 |
23. Jan. 2024 | 2,7700 | 2,8100 | 2,7000 | 2,7300 | 2,7300 | 126.700 |
22. Jan. 2024 | 2,7200 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 187.000 |
19. Jan. 2024 | 2,7700 | 2,8100 | 2,6700 | 2,7300 | 2,7300 | 223.300 |
18. Jan. 2024 | 2,8700 | 2,8900 | 2,7200 | 2,7700 | 2,7700 | 147.700 |
17. Jan. 2024 | 2,8900 | 2,8900 | 2,7600 | 2,8000 | 2,8000 | 255.900 |
16. Jan. 2024 | 3,0000 | 3,0400 | 2,8400 | 2,9300 | 2,9300 | 147.700 |
12. Jan. 2024 | 3,1000 | 3,1000 | 2,9600 | 3,0000 | 3,0000 | 158.600 |
11. Jan. 2024 | 3,2400 | 3,3100 | 3,0000 | 3,0100 | 3,0100 | 292.200 |
10. Jan. 2024 | 3,2900 | 3,4000 | 3,2200 | 3,2700 | 3,2700 | 175.300 |
09. Jan. 2024 | 3,1600 | 3,3000 | 3,0500 | 3,2500 | 3,2500 | 181.000 |
08. Jan. 2024 | 3,0000 | 3,2000 | 2,9100 | 3,1700 | 3,1700 | 248.400 |
05. Jan. 2024 | 3,1100 | 3,1100 | 3,0000 | 3,0200 | 3,0200 | 125.900 |
04. Jan. 2024 | 3,1000 | 3,1800 | 3,0500 | 3,1000 | 3,1000 | 174.100 |
03. Jan. 2024 | 3,0800 | 3,1400 | 2,9800 | 3,0800 | 3,0800 | 228.100 |
02. Jan. 2024 | 3,0400 | 3,1700 | 3,0000 | 3,0700 | 3,0700 | 243.000 |
29. Dez. 2023 | 3,1100 | 3,1700 | 2,8600 | 3,0100 | 3,0100 | 308.800 |
28. Dez. 2023 | 3,0900 | 3,2000 | 3,0700 | 3,1000 | 3,1000 | 253.100 |
27. Dez. 2023 | 3,0000 | 3,1900 | 2,9500 | 3,0400 | 3,0400 | 482.400 |
26. Dez. 2023 | 2,8100 | 3,0000 | 2,7900 | 2,9700 | 2,9700 | 472.900 |
22. Dez. 2023 | 2,6000 | 2,7600 | 2,6000 | 2,7500 | 2,7500 | 285.300 |
21. Dez. 2023 | 2,6300 | 2,6700 | 2,5900 | 2,6300 | 2,6300 | 200.100 |
20. Dez. 2023 | 2,6800 | 2,6800 | 2,5500 | 2,5900 | 2,5900 | 222.200 |
19. Dez. 2023 | 2,6400 | 2,6800 | 2,6000 | 2,6500 | 2,6500 | 224.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...