Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Apr. 2024 | 3,2800 | 3,3300 | 3,2300 | 3,2500 | 3,2500 | 1.771.300 |
17. Apr. 2024 | 3,3200 | 3,4100 | 3,2200 | 3,2500 | 3,2500 | 1.936.200 |
16. Apr. 2024 | 3,2100 | 3,3900 | 3,2000 | 3,3000 | 3,3000 | 1.609.000 |
15. Apr. 2024 | 3,3400 | 3,3400 | 3,1900 | 3,2800 | 3,2800 | 2.023.700 |
12. Apr. 2024 | 3,3500 | 3,5000 | 3,2700 | 3,3000 | 3,3000 | 4.017.400 |
11. Apr. 2024 | 3,2700 | 3,3200 | 3,2000 | 3,3200 | 3,3200 | 1.069.100 |
10. Apr. 2024 | 3,2700 | 3,3200 | 3,1600 | 3,1800 | 3,1800 | 1.646.700 |
09. Apr. 2024 | 3,2800 | 3,4200 | 3,2700 | 3,3200 | 3,3200 | 2.344.600 |
08. Apr. 2024 | 3,2400 | 3,3100 | 3,1900 | 3,2700 | 3,2700 | 2.095.600 |
05. Apr. 2024 | 2,9500 | 3,2200 | 2,9500 | 3,2100 | 3,2100 | 3.415.300 |
04. Apr. 2024 | 3,0300 | 3,0800 | 2,9500 | 2,9500 | 2,9500 | 3.406.100 |
03. Apr. 2024 | 3,0200 | 3,0800 | 2,9700 | 3,0600 | 3,0600 | 3.810.000 |
02. Apr. 2024 | 3,0500 | 3,0600 | 2,9600 | 3,0200 | 3,0200 | 1.754.400 |
01. Apr. 2024 | 3,0700 | 3,1200 | 3,0200 | 3,0400 | 3,0400 | 1.093.500 |
28. März 2024 | 3,0500 | 3,0900 | 3,0100 | 3,0600 | 3,0600 | 1.117.500 |
27. März 2024 | 2,9300 | 3,0400 | 2,9000 | 3,0300 | 3,0300 | 1.054.100 |
26. März 2024 | 2,8500 | 2,9300 | 2,8300 | 2,9000 | 2,9000 | 2.157.600 |
25. März 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8700 | 2,8700 | 1.440.500 |
22. März 2024 | 2,8000 | 2,8400 | 2,7700 | 2,8000 | 2,8000 | 1.710.100 |
21. März 2024 | 2,8900 | 2,9000 | 2,7900 | 2,8300 | 2,8300 | 1.608.400 |
20. März 2024 | 2,6900 | 2,9200 | 2,6900 | 2,8600 | 2,8600 | 1.830.100 |
19. März 2024 | 2,6800 | 2,7500 | 2,6800 | 2,7200 | 2,7200 | 880.900 |
18. März 2024 | 2,7700 | 2,7700 | 2,6700 | 2,7100 | 2,7100 | 897.400 |
15. März 2024 | 2,7500 | 2,8000 | 2,7100 | 2,7600 | 2,7600 | 2.867.100 |
14. März 2024 | 2,7100 | 2,7800 | 2,7000 | 2,7400 | 2,7400 | 867.300 |
13. März 2024 | 2,7300 | 2,7700 | 2,6900 | 2,7400 | 2,7400 | 1.538.100 |
12. März 2024 | 2,7000 | 2,7500 | 2,6500 | 2,7100 | 2,7100 | 1.380.500 |
11. März 2024 | 2,7400 | 2,7700 | 2,7000 | 2,7500 | 2,7500 | 1.811.600 |
08. März 2024 | 2,7100 | 2,7800 | 2,6700 | 2,7500 | 2,7500 | 1.846.800 |
07. März 2024 | 2,6300 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 2.306.800 |
06. März 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6300 | 2,6300 | 1.962.300 |
06. März 2024 | 0.014 Dividende |
05. März 2024 | 2,6100 | 2,7300 | 2,5900 | 2,6600 | 2,6460 | 2.023.700 |
04. März 2024 | 2,4500 | 2,6000 | 2,4300 | 2,5800 | 2,5664 | 2.861.500 |
01. März 2024 | 2,2900 | 2,4500 | 2,2400 | 2,4400 | 2,4272 | 2.978.900 |
29. Feb. 2024 | 2,1400 | 2,2600 | 2,1300 | 2,2500 | 2,2382 | 1.525.100 |
28. Feb. 2024 | 2,1800 | 2,1900 | 2,0800 | 2,1000 | 2,0889 | 1.873.900 |
27. Feb. 2024 | 2,3000 | 2,3000 | 2,1500 | 2,2000 | 2,1884 | 2.182.500 |
26. Feb. 2024 | 2,4600 | 2,4700 | 2,3200 | 2,3300 | 2,3177 | 1.161.900 |
23. Feb. 2024 | 2,5800 | 2,5900 | 2,4500 | 2,4500 | 2,4371 | 3.161.100 |
22. Feb. 2024 | 2,7300 | 2,7300 | 2,5900 | 2,6100 | 2,5963 | 1.480.100 |
21. Feb. 2024 | 2,8000 | 2,8000 | 2,6900 | 2,7800 | 2,7654 | 1.359.000 |
20. Feb. 2024 | 2,7800 | 2,8200 | 2,7500 | 2,7800 | 2,7654 | 2.367.400 |
16. Feb. 2024 | 2,7100 | 2,7800 | 2,7000 | 2,7800 | 2,7654 | 731.600 |
15. Feb. 2024 | 2,6900 | 2,7300 | 2,6600 | 2,7100 | 2,6957 | 1.450.300 |
14. Feb. 2024 | 2,6500 | 2,6700 | 2,6100 | 2,6500 | 2,6361 | 561.500 |
13. Feb. 2024 | 2,6300 | 2,6600 | 2,5800 | 2,6100 | 2,5963 | 1.443.600 |
12. Feb. 2024 | 2,6400 | 2,7000 | 2,6100 | 2,6800 | 2,6659 | 518.600 |
09. Feb. 2024 | 2,6800 | 2,6900 | 2,6000 | 2,6400 | 2,6261 | 2.344.600 |
08. Feb. 2024 | 2,6600 | 2,7200 | 2,6400 | 2,7000 | 2,6858 | 958.600 |
07. Feb. 2024 | 2,6800 | 2,7000 | 2,6400 | 2,6800 | 2,6659 | 458.400 |
06. Feb. 2024 | 2,6900 | 2,7000 | 2,6400 | 2,6700 | 2,6559 | 693.600 |
05. Feb. 2024 | 2,7300 | 2,7400 | 2,6500 | 2,6700 | 2,6559 | 933.000 |
02. Feb. 2024 | 2,7600 | 2,7900 | 2,6800 | 2,7700 | 2,7554 | 1.202.900 |
01. Feb. 2024 | 2,7100 | 2,8500 | 2,6900 | 2,8400 | 2,8251 | 1.289.300 |
31. Jan. 2024 | 2,7400 | 2,7500 | 2,6400 | 2,6900 | 2,6758 | 1.129.400 |
30. Jan. 2024 | 2,7200 | 2,7500 | 2,6600 | 2,7200 | 2,7057 | 579.000 |
29. Jan. 2024 | 2,6800 | 2,7200 | 2,6800 | 2,7000 | 2,6858 | 600.900 |
26. Jan. 2024 | 2,7200 | 2,7600 | 2,6800 | 2,7000 | 2,6858 | 654.700 |
25. Jan. 2024 | 2,6900 | 2,7600 | 2,6400 | 2,7200 | 2,7057 | 1.045.300 |
24. Jan. 2024 | 2,6800 | 2,7000 | 2,6300 | 2,6600 | 2,6460 | 855.800 |
23. Jan. 2024 | 2,6000 | 2,6800 | 2,6000 | 2,6700 | 2,6559 | 1.115.600 |
22. Jan. 2024 | 2,5500 | 2,6000 | 2,5400 | 2,5900 | 2,5764 | 345.000 |
19. Jan. 2024 | 2,5400 | 2,5800 | 2,5000 | 2,5700 | 2,5565 | 722.600 |
18. Jan. 2024 | 2,5600 | 2,5800 | 2,4800 | 2,5100 | 2,4968 | 425.000 |
17. Jan. 2024 | 2,5200 | 2,5700 | 2,5100 | 2,5500 | 2,5366 | 976.000 |
16. Jan. 2024 | 2,5900 | 2,5900 | 2,5200 | 2,5500 | 2,5366 | 668.000 |
15. Jan. 2024 | 2,5700 | 2,6300 | 2,5600 | 2,6100 | 2,5963 | 190.600 |
12. Jan. 2024 | 2,4900 | 2,6000 | 2,4900 | 2,6000 | 2,5863 | 875.900 |
11. Jan. 2024 | 2,5100 | 2,5100 | 2,4300 | 2,4500 | 2,4371 | 566.600 |
10. Jan. 2024 | 2,5000 | 2,5300 | 2,4600 | 2,5000 | 2,4868 | 465.100 |
09. Jan. 2024 | 2,4700 | 2,5100 | 2,4500 | 2,4600 | 2,4471 | 529.800 |
08. Jan. 2024 | 2,5000 | 2,5400 | 2,4700 | 2,4800 | 2,4669 | 538.300 |
05. Jan. 2024 | 2,5000 | 2,5700 | 2,4600 | 2,5400 | 2,5266 | 789.300 |
04. Jan. 2024 | 2,4600 | 2,5000 | 2,4500 | 2,5000 | 2,4868 | 475.200 |
03. Jan. 2024 | 2,4700 | 2,4900 | 2,4000 | 2,4600 | 2,4471 | 796.200 |
02. Jan. 2024 | 2,5200 | 2,5800 | 2,4900 | 2,5000 | 2,4868 | 684.700 |
29. Dez. 2023 | 2,6200 | 2,6200 | 2,5200 | 2,5400 | 2,5266 | 826.600 |
28. Dez. 2023 | 2,6900 | 2,6900 | 2,6000 | 2,6300 | 2,6162 | 649.900 |
27. Dez. 2023 | 2,6800 | 2,7200 | 2,5700 | 2,6800 | 2,6659 | 1.047.500 |
22. Dez. 2023 | 2,6900 | 2,7800 | 2,6800 | 2,6900 | 2,6758 | 915.700 |
21. Dez. 2023 | 2,6200 | 2,6700 | 2,5900 | 2,6600 | 2,6460 | 647.700 |
20. Dez. 2023 | 2,6000 | 2,6500 | 2,5400 | 2,6000 | 2,5863 | 1.485.700 |
19. Dez. 2023 | 2,5500 | 2,6300 | 2,5200 | 2,5900 | 2,5764 | 1.590.000 |
18. Dez. 2023 | 2,4900 | 2,5400 | 2,4400 | 2,5400 | 2,5266 | 1.821.400 |
15. Dez. 2023 | 2,4700 | 2,5400 | 2,4600 | 2,4800 | 2,4669 | 3.870.300 |
14. Dez. 2023 | 2,3500 | 2,5400 | 2,3000 | 2,5200 | 2,5067 | 4.055.900 |
13. Dez. 2023 | 2,1800 | 2,2900 | 2,1400 | 2,2800 | 2,2680 | 2.502.200 |
12. Dez. 2023 | 2,2600 | 2,2600 | 2,1400 | 2,1700 | 2,1586 | 1.571.400 |
11. Dez. 2023 | 2,2700 | 2,2900 | 2,2300 | 2,2500 | 2,2382 | 2.028.800 |
08. Dez. 2023 | 2,3000 | 2,3500 | 2,2900 | 2,3000 | 2,2879 | 1.406.600 |
07. Dez. 2023 | 2,3400 | 2,3400 | 2,2800 | 2,3000 | 2,2879 | 978.400 |
06. Dez. 2023 | 2,3500 | 2,3800 | 2,3100 | 2,3100 | 2,2978 | 645.200 |
05. Dez. 2023 | 2,3900 | 2,4100 | 2,3200 | 2,3200 | 2,3078 | 1.300.400 |
04. Dez. 2023 | 2,4300 | 2,4500 | 2,3700 | 2,4000 | 2,3874 | 1.198.700 |
01. Dez. 2023 | 2,4000 | 2,4700 | 2,3400 | 2,4700 | 2,4570 | 2.274.800 |
30. Nov. 2023 | 2,3900 | 2,4200 | 2,3500 | 2,3800 | 2,3675 | 1.692.900 |
29. Nov. 2023 | 2,4800 | 2,5100 | 2,4300 | 2,4500 | 2,4371 | 884.300 |
28. Nov. 2023 | 2,4400 | 2,5300 | 2,4300 | 2,5000 | 2,4868 | 1.226.200 |
27. Nov. 2023 | 2,3400 | 2,4300 | 2,3400 | 2,4100 | 2,3973 | 1.781.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...