Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Apr. 2024 | 2,1300 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 7.789.986 |
18. Apr. 2024 | 2,0700 | 2,1950 | 2,0700 | 2,1500 | 2,1500 | 13.522.094 |
17. Apr. 2024 | 2,0600 | 2,1050 | 2,0550 | 2,0700 | 2,0700 | 7.974.194 |
16. Apr. 2024 | 2,1100 | 2,1300 | 2,0600 | 2,0800 | 2,0800 | 11.443.646 |
15. Apr. 2024 | 2,1600 | 2,1800 | 2,1300 | 2,1400 | 2,1400 | 7.044.665 |
12. Apr. 2024 | 2,2000 | 2,2100 | 2,1700 | 2,1700 | 2,1700 | 6.120.059 |
11. Apr. 2024 | 2,2100 | 2,2300 | 2,1900 | 2,2100 | 2,2100 | 5.916.100 |
10. Apr. 2024 | 2,2400 | 2,2500 | 2,2250 | 2,2300 | 2,2300 | 5.114.943 |
09. Apr. 2024 | 2,2300 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 10.182.834 |
08. Apr. 2024 | 2,2300 | 2,2500 | 2,2100 | 2,2200 | 2,2200 | 6.498.060 |
05. Apr. 2024 | 2,2600 | 2,2800 | 2,2100 | 2,2100 | 2,2100 | 10.620.008 |
04. Apr. 2024 | 2,2500 | 2,2800 | 2,2200 | 2,2700 | 2,2700 | 16.374.103 |
03. Apr. 2024 | 2,2500 | 2,2700 | 2,1850 | 2,2400 | 2,2400 | 20.879.915 |
02. Apr. 2024 | 2,4000 | 2,4100 | 2,2800 | 2,3200 | 2,3200 | 22.480.575 |
28. März 2024 | 2,6900 | 2,7200 | 2,6850 | 2,7200 | 2,7200 | 4.470.483 |
27. März 2024 | 2,6400 | 2,6900 | 2,6300 | 2,6700 | 2,6700 | 2.198.231 |
26. März 2024 | 2,6300 | 2,6500 | 2,6250 | 2,6400 | 2,6400 | 2.889.614 |
25. März 2024 | 2,6500 | 2,6700 | 2,6400 | 2,6400 | 2,6400 | 3.264.043 |
22. März 2024 | 2,6500 | 2,6600 | 2,6300 | 2,6500 | 2,6500 | 2.846.572 |
21. März 2024 | 2,6100 | 2,6700 | 2,5800 | 2,6600 | 2,6600 | 4.812.257 |
20. März 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6000 | 2,6000 | 5.546.152 |
19. März 2024 | 2,6000 | 2,6700 | 2,5850 | 2,6500 | 2,6500 | 3.307.397 |
18. März 2024 | 2,5600 | 2,6000 | 2,5500 | 2,5900 | 2,5900 | 4.238.685 |
15. März 2024 | 2,5800 | 2,5800 | 2,5400 | 2,5700 | 2,5700 | 6.170.089 |
14. März 2024 | 2,5900 | 2,6000 | 2,5700 | 2,5900 | 2,5900 | 4.662.011 |
13. März 2024 | 2,5800 | 2,6100 | 2,5800 | 2,6000 | 2,6000 | 4.848.846 |
12. März 2024 | 2,6100 | 2,6300 | 2,5700 | 2,5900 | 2,5900 | 6.340.381 |
11. März 2024 | 2,6200 | 2,6350 | 2,6000 | 2,6000 | 2,6000 | 3.525.375 |
08. März 2024 | 2,6700 | 2,6700 | 2,6300 | 2,6400 | 2,6400 | 3.813.429 |
07. März 2024 | 2,6700 | 2,6800 | 2,6300 | 2,6500 | 2,6500 | 4.449.253 |
06. März 2024 | 2,6700 | 2,6700 | 2,6300 | 2,6500 | 2,6500 | 3.841.153 |
05. März 2024 | 2,6500 | 2,6700 | 2,6300 | 2,6600 | 2,6600 | 4.031.720 |
05. März 2024 | 0.05 Dividende |
04. März 2024 | 2,7000 | 2,7200 | 2,6850 | 2,7100 | 2,6600 | 2.768.226 |
01. März 2024 | 2,6900 | 2,7100 | 2,6750 | 2,7000 | 2,6502 | 2.647.525 |
29. Feb. 2024 | 2,6500 | 2,7000 | 2,6400 | 2,6800 | 2,6306 | 3.921.126 |
28. Feb. 2024 | 2,6600 | 2,6700 | 2,6350 | 2,6500 | 2,6011 | 15.741.977 |
27. Feb. 2024 | 2,6600 | 2,6600 | 2,6200 | 2,6500 | 2,6011 | 7.344.619 |
26. Feb. 2024 | 2,6700 | 2,6800 | 2,6250 | 2,6600 | 2,6109 | 11.829.719 |
23. Feb. 2024 | 2,6100 | 2,6650 | 2,6100 | 2,6500 | 2,6011 | 16.660.667 |
22. Feb. 2024 | 2,5900 | 2,6450 | 2,5800 | 2,6100 | 2,5618 | 7.252.882 |
21. Feb. 2024 | 2,6500 | 2,6600 | 2,5700 | 2,6000 | 2,5520 | 7.946.233 |
20. Feb. 2024 | 2,7100 | 2,7100 | 2,6450 | 2,6500 | 2,6011 | 5.524.137 |
19. Feb. 2024 | 2,9200 | 2,9700 | 2,6600 | 2,7100 | 2,6600 | 9.862.588 |
16. Feb. 2024 | 2,9100 | 2,9200 | 2,8300 | 2,9000 | 2,8465 | 4.073.115 |
15. Feb. 2024 | 2,8500 | 2,8600 | 2,8200 | 2,8600 | 2,8072 | 2.453.914 |
14. Feb. 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8300 | 2,7778 | 2.417.714 |
13. Feb. 2024 | 2,8100 | 2,8400 | 2,8050 | 2,8300 | 2,7778 | 10.639.034 |
12. Feb. 2024 | 2,8500 | 2,8550 | 2,8100 | 2,8200 | 2,7680 | 1.563.827 |
09. Feb. 2024 | 2,8500 | 2,8600 | 2,8250 | 2,8400 | 2,7876 | 2.415.003 |
08. Feb. 2024 | 2,8500 | 2,8750 | 2,8300 | 2,8500 | 2,7974 | 2.032.584 |
07. Feb. 2024 | 2,8500 | 2,8800 | 2,8300 | 2,8300 | 2,7778 | 3.607.833 |
06. Feb. 2024 | 2,7800 | 2,8500 | 2,7800 | 2,8300 | 2,7778 | 2.652.814 |
05. Feb. 2024 | 2,7900 | 2,8150 | 2,7700 | 2,7800 | 2,7287 | 2.850.897 |
02. Feb. 2024 | 2,7900 | 2,8250 | 2,7750 | 2,8100 | 2,7582 | 3.158.032 |
01. Feb. 2024 | 2,7800 | 2,8450 | 2,7700 | 2,7800 | 2,7287 | 4.041.082 |
31. Jan. 2024 | 2,7500 | 2,8300 | 2,7400 | 2,8000 | 2,7483 | 8.721.792 |
30. Jan. 2024 | 2,7700 | 2,7900 | 2,7250 | 2,7400 | 2,6894 | 3.056.999 |
29. Jan. 2024 | 2,6900 | 2,7700 | 2,6900 | 2,7600 | 2,7091 | 4.187.063 |
25. Jan. 2024 | 2,6700 | 2,6850 | 2,6550 | 2,6800 | 2,6306 | 2.791.115 |
24. Jan. 2024 | 2,6600 | 2,6900 | 2,6450 | 2,6600 | 2,6109 | 1.960.743 |
23. Jan. 2024 | 2,6200 | 2,6700 | 2,6200 | 2,6600 | 2,6109 | 2.198.417 |
22. Jan. 2024 | 2,6300 | 2,6550 | 2,6100 | 2,6300 | 2,5815 | 1.480.227 |
19. Jan. 2024 | 2,6600 | 2,6700 | 2,5900 | 2,5900 | 2,5422 | 2.846.485 |
18. Jan. 2024 | 2,6400 | 2,6600 | 2,6200 | 2,6300 | 2,5815 | 2.027.302 |
17. Jan. 2024 | 2,6700 | 2,7100 | 2,6350 | 2,6500 | 2,6011 | 3.590.759 |
16. Jan. 2024 | 2,6200 | 2,6900 | 2,6000 | 2,6900 | 2,6404 | 3.643.976 |
15. Jan. 2024 | 2,6300 | 2,6600 | 2,6100 | 2,6200 | 2,5717 | 378.906 |
12. Jan. 2024 | 2,6100 | 2,6300 | 2,6050 | 2,6200 | 2,5717 | 1.383.523 |
11. Jan. 2024 | 2,6500 | 2,6700 | 2,6000 | 2,6100 | 2,5618 | 1.561.227 |
10. Jan. 2024 | 2,6100 | 2,6700 | 2,5900 | 2,6500 | 2,6011 | 2.570.375 |
09. Jan. 2024 | 2,5900 | 2,6150 | 2,5700 | 2,5800 | 2,5324 | 3.131.225 |
08. Jan. 2024 | 2,6200 | 2,6300 | 2,5550 | 2,5700 | 2,5226 | 2.359.412 |
05. Jan. 2024 | 2,6100 | 2,6300 | 2,6000 | 2,6100 | 2,5618 | 668.735 |
04. Jan. 2024 | 2,6000 | 2,6150 | 2,5850 | 2,6000 | 2,5520 | 1.807.419 |
03. Jan. 2024 | 2,6000 | 2,6200 | 2,5950 | 2,6000 | 2,5520 | 3.195.054 |
02. Jan. 2024 | 2,6100 | 2,6250 | 2,5950 | 2,6100 | 2,5618 | 883.906 |
29. Dez. 2023 | 2,5900 | 2,6200 | 2,5800 | 2,6000 | 2,5520 | 2.150.825 |
28. Dez. 2023 | 2,6400 | 2,6400 | 2,5850 | 2,6100 | 2,5618 | 1.241.782 |
27. Dez. 2023 | 2,5900 | 2,6100 | 2,5750 | 2,6000 | 2,5520 | 2.024.807 |
22. Dez. 2023 | 2,5800 | 2,6000 | 2,5600 | 2,5600 | 2,5128 | 2.421.024 |
21. Dez. 2023 | 2,6000 | 2,6150 | 2,5700 | 2,5700 | 2,5226 | 4.190.172 |
20. Dez. 2023 | 2,6700 | 2,6700 | 2,6200 | 2,6200 | 2,5717 | 6.133.086 |
19. Dez. 2023 | 2,5800 | 2,6100 | 2,5400 | 2,6000 | 2,5520 | 4.410.401 |
18. Dez. 2023 | 2,5300 | 2,5750 | 2,5100 | 2,5400 | 2,4931 | 2.926.628 |
15. Dez. 2023 | 2,6000 | 2,6000 | 2,5300 | 2,5500 | 2,5030 | 13.627.208 |
14. Dez. 2023 | 2,5100 | 2,6900 | 2,4950 | 2,6000 | 2,5520 | 18.952.972 |
13. Dez. 2023 | 2,6700 | 2,7000 | 2,6500 | 2,6800 | 2,6306 | 6.926.937 |
12. Dez. 2023 | 2,6700 | 2,6850 | 2,6300 | 2,6600 | 2,6109 | 8.684.430 |
11. Dez. 2023 | 2,6600 | 2,6800 | 2,6300 | 2,6600 | 2,6109 | 4.085.049 |
08. Dez. 2023 | 2,5800 | 2,6500 | 2,5800 | 2,6400 | 2,5913 | 9.375.496 |
07. Dez. 2023 | 2,6400 | 2,6400 | 2,5700 | 2,5700 | 2,5226 | 8.627.693 |
06. Dez. 2023 | 2,5500 | 2,6200 | 2,5300 | 2,6200 | 2,5717 | 4.076.678 |
05. Dez. 2023 | 2,5700 | 2,5700 | 2,5150 | 2,5400 | 2,4931 | 2.720.953 |
04. Dez. 2023 | 2,5900 | 2,5950 | 2,5400 | 2,5700 | 2,5226 | 4.627.851 |
01. Dez. 2023 | 2,5500 | 2,5600 | 2,5200 | 2,5600 | 2,5128 | 3.214.453 |
30. Nov. 2023 | 2,5500 | 2,5600 | 2,4900 | 2,5400 | 2,4931 | 11.855.507 |
29. Nov. 2023 | 2,5300 | 2,5400 | 2,5100 | 2,5400 | 2,4931 | 3.309.243 |
28. Nov. 2023 | 2,5300 | 2,5500 | 2,5000 | 2,5300 | 2,4833 | 4.229.340 |
27. Nov. 2023 | 2,5100 | 2,5100 | 2,4700 | 2,4700 | 2,4244 | 3.759.401 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...