Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5300 | 2,5300 | 39.585 |
09. Mai 2024 | 2,5400 | 2,5500 | 2,5100 | 2,5300 | 2,5300 | 192.305 |
08. Mai 2024 | 2,5400 | 2,5700 | 2,5400 | 2,5400 | 2,5400 | 234.096 |
07. Mai 2024 | 2,5200 | 2,5700 | 2,5200 | 2,5400 | 2,5400 | 236.188 |
06. Mai 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5100 | 2,5100 | 208.205 |
03. Mai 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | 38.502 |
02. Mai 2024 | 2,4800 | 2,5500 | 2,4800 | 2,5400 | 2,5400 | 133.734 |
01. Mai 2024 | 2,5500 | 2,5700 | 2,4600 | 2,4700 | 2,4700 | 384.453 |
30. Apr. 2024 | 2,5600 | 2,5700 | 2,5500 | 2,5700 | 2,5700 | 53.142 |
29. Apr. 2024 | 2,6200 | 2,6200 | 2,5600 | 2,5600 | 2,5600 | 179.454 |
26. Apr. 2024 | 2,6000 | 2,6300 | 2,5900 | 2,5900 | 2,5900 | 75.377 |
24. Apr. 2024 | 2,6400 | 2,6500 | 2,5700 | 2,6100 | 2,6100 | 162.748 |
23. Apr. 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 238.499 |
22. Apr. 2024 | 2,6000 | 2,6200 | 2,5900 | 2,5900 | 2,5900 | 71.723 |
19. Apr. 2024 | 2,6000 | 2,6100 | 2,5900 | 2,6000 | 2,6000 | 124.785 |
18. Apr. 2024 | 2,5900 | 2,6300 | 2,5600 | 2,6100 | 2,6100 | 62.701 |
17. Apr. 2024 | 2,6300 | 2,6500 | 2,5900 | 2,6000 | 2,6000 | 166.826 |
16. Apr. 2024 | 2,6600 | 2,6600 | 2,5900 | 2,6500 | 2,6500 | 182.558 |
15. Apr. 2024 | 2,6600 | 2,6700 | 2,6400 | 2,6700 | 2,6700 | 184.091 |
12. Apr. 2024 | 2,6600 | 2,7000 | 2,6600 | 2,6800 | 2,6800 | 128.257 |
11. Apr. 2024 | 2,6700 | 2,7000 | 2,6500 | 2,6600 | 2,6600 | 194.123 |
10. Apr. 2024 | 2,6900 | 2,7100 | 2,6700 | 2,6900 | 2,6900 | 82.915 |
09. Apr. 2024 | 2,6800 | 2,7200 | 2,6700 | 2,6800 | 2,6800 | 137.101 |
08. Apr. 2024 | 2,6900 | 2,7100 | 2,6800 | 2,7100 | 2,7100 | 142.830 |
05. Apr. 2024 | 2,7200 | 2,7200 | 2,6700 | 2,6800 | 2,6800 | 281.376 |
04. Apr. 2024 | 2,6600 | 2,7700 | 2,6500 | 2,7400 | 2,7400 | 281.805 |
03. Apr. 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6600 | 2,6600 | 197.719 |
02. Apr. 2024 | 2,7000 | 2,7000 | 2,6500 | 2,6800 | 2,6800 | 253.389 |
28. März 2024 | 2,6300 | 2,7300 | 2,6300 | 2,7000 | 2,7000 | 292.463 |
27. März 2024 | 2,5700 | 2,6300 | 2,5500 | 2,6300 | 2,6300 | 416.174 |
26. März 2024 | 2,5100 | 2,5500 | 2,5100 | 2,5500 | 2,5500 | 826.232 |
25. März 2024 | 2,5100 | 2,5200 | 2,5000 | 2,5100 | 2,5100 | 692.721 |
22. März 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 614.571 |
21. März 2024 | 2,4800 | 2,4900 | 2,4600 | 2,4900 | 2,4900 | 669.895 |
20. März 2024 | 2,4600 | 2,4800 | 2,4500 | 2,4700 | 2,4700 | 259.608 |
19. März 2024 | 2,4800 | 2,4800 | 2,4500 | 2,4500 | 2,4500 | 320.015 |
18. März 2024 | 2,4700 | 2,4900 | 2,4700 | 2,4800 | 2,4800 | 534.947 |
15. März 2024 | 2,4900 | 2,5000 | 2,4300 | 2,4700 | 2,4700 | 622.183 |
14. März 2024 | 2,5000 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | 402.487 |
13. März 2024 | 2,5200 | 2,5250 | 2,5200 | 2,5200 | 2,5200 | 191.478 |
12. März 2024 | 2,5100 | 2,5300 | 2,5000 | 2,5300 | 2,5300 | 315.165 |
11. März 2024 | 2,5000 | 2,5100 | 2,4700 | 2,5100 | 2,5100 | 209.946 |
08. März 2024 | 2,4800 | 2,5000 | 2,4600 | 2,4900 | 2,4900 | 451.249 |
07. März 2024 | 2,4600 | 2,4800 | 2,4500 | 2,4700 | 2,4700 | 286.395 |
06. März 2024 | 2,4500 | 2,4600 | 2,4400 | 2,4500 | 2,4500 | 249.791 |
05. März 2024 | 2,4400 | 2,4800 | 2,4400 | 2,4600 | 2,4600 | 564.358 |
04. März 2024 | 2,4400 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 270.423 |
01. März 2024 | 2,4000 | 2,4300 | 2,4000 | 2,4300 | 2,4300 | 636.051 |
29. Feb. 2024 | 2,4100 | 2,4100 | 2,3900 | 2,3900 | 2,3900 | 195.020 |
28. Feb. 2024 | 2,3900 | 2,4300 | 2,3800 | 2,4300 | 2,4300 | 373.854 |
27. Feb. 2024 | 2,4000 | 2,4100 | 2,3800 | 2,3800 | 2,3800 | 283.011 |
26. Feb. 2024 | 2,4300 | 2,4400 | 2,3900 | 2,3900 | 2,3900 | 159.644 |
23. Feb. 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4400 | 2,4400 | 317.727 |
22. Feb. 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 149.618 |
21. Feb. 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4100 | 2,4100 | 213.484 |
20. Feb. 2024 | 2,4000 | 2,4100 | 2,3900 | 2,4000 | 2,4000 | 116.903 |
19. Feb. 2024 | 2,4100 | 2,4100 | 2,3400 | 2,3900 | 2,3900 | 932.103 |
16. Feb. 2024 | 2,4000 | 2,4200 | 2,3600 | 2,3800 | 2,3800 | 296.890 |
15. Feb. 2024 | 2,4500 | 2,4800 | 2,4000 | 2,4000 | 2,4000 | 271.393 |
14. Feb. 2024 | 2,4200 | 2,4700 | 2,4100 | 2,4400 | 2,4400 | 330.110 |
13. Feb. 2024 | 2,4700 | 2,4750 | 2,4300 | 2,4300 | 2,4300 | 155.698 |
12. Feb. 2024 | 2,4600 | 2,4600 | 2,4100 | 2,4600 | 2,4600 | 111.501 |
09. Feb. 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4600 | 2,4600 | 386.224 |
08. Feb. 2024 | 2,4800 | 2,5100 | 2,4800 | 2,4900 | 2,4900 | 90.365 |
07. Feb. 2024 | 2,4900 | 2,5000 | 2,4800 | 2,4800 | 2,4800 | 285.031 |
06. Feb. 2024 | 2,4800 | 2,5000 | 2,4700 | 2,5000 | 2,5000 | 304.106 |
05. Feb. 2024 | 2,4800 | 2,5000 | 2,4600 | 2,4800 | 2,4800 | 142.913 |
02. Feb. 2024 | 2,4800 | 2,5000 | 2,4600 | 2,4800 | 2,4800 | 157.210 |
01. Feb. 2024 | 2,5000 | 2,5000 | 2,4400 | 2,4500 | 2,4500 | 226.737 |
31. Jan. 2024 | 2,4700 | 2,5100 | 2,4500 | 2,5000 | 2,5000 | 249.374 |
30. Jan. 2024 | 2,5100 | 2,5300 | 2,4800 | 2,4800 | 2,4800 | 84.075 |
29. Jan. 2024 | 2,4700 | 2,5100 | 2,4600 | 2,5100 | 2,5100 | 284.765 |
25. Jan. 2024 | 2,4600 | 2,5100 | 2,4600 | 2,4700 | 2,4700 | 186.336 |
24. Jan. 2024 | 2,4400 | 2,4900 | 2,4100 | 2,4400 | 2,4400 | 170.318 |
23. Jan. 2024 | 2,3900 | 2,4400 | 2,3900 | 2,4400 | 2,4400 | 123.178 |
22. Jan. 2024 | 2,3900 | 2,4100 | 2,3700 | 2,3900 | 2,3900 | 153.822 |
19. Jan. 2024 | 2,4200 | 2,4200 | 2,3700 | 2,3900 | 2,3900 | 213.339 |
18. Jan. 2024 | 2,4400 | 2,4600 | 2,3800 | 2,4400 | 2,4400 | 179.054 |
17. Jan. 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4800 | 2,4800 | 149.794 |
16. Jan. 2024 | 2,4300 | 2,4400 | 2,4100 | 2,4100 | 2,4100 | 179.143 |
15. Jan. 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | 27.111 |
12. Jan. 2024 | 2,3800 | 2,4500 | 2,3800 | 2,4500 | 2,4500 | 126.313 |
11. Jan. 2024 | 2,3900 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 31.078 |
10. Jan. 2024 | 2,3800 | 2,4000 | 2,3800 | 2,3900 | 2,3900 | 210.625 |
09. Jan. 2024 | 2,3700 | 2,3900 | 2,3600 | 2,3700 | 2,3700 | 119.043 |
08. Jan. 2024 | 2,3800 | 2,3900 | 2,3600 | 2,3600 | 2,3600 | 202.784 |
05. Jan. 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3800 | 2,3800 | 129.746 |
04. Jan. 2024 | 2,3400 | 2,3900 | 2,3300 | 2,3600 | 2,3600 | 129.045 |
03. Jan. 2024 | 2,4000 | 2,4000 | 2,3500 | 2,3600 | 2,3600 | 393.690 |
02. Jan. 2024 | 2,4200 | 2,4200 | 2,4050 | 2,4200 | 2,4200 | 127.012 |
29. Dez. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 25.878 |
28. Dez. 2023 | 2,4100 | 2,4200 | 2,4000 | 2,4200 | 2,4200 | 196.817 |
27. Dez. 2023 | 2,4200 | 2,4300 | 2,4100 | 2,4200 | 2,4200 | 59.353 |
22. Dez. 2023 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 218.478 |
21. Dez. 2023 | 2,3800 | 2,4200 | 2,3800 | 2,4000 | 2,4000 | 343.463 |
20. Dez. 2023 | 2,3800 | 2,4200 | 2,3700 | 2,4100 | 2,4100 | 495.449 |
19. Dez. 2023 | 2,3800 | 2,4100 | 2,3500 | 2,4000 | 2,4000 | 411.928 |
18. Dez. 2023 | 2,3800 | 2,3850 | 2,3500 | 2,3500 | 2,3500 | 498.249 |
15. Dez. 2023 | 2,3700 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | 278.008 |
14. Dez. 2023 | 2,3100 | 2,3700 | 2,3100 | 2,3600 | 2,3600 | 622.274 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...