Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | 3,0400 | 3,0800 | 3,0200 | 3,0750 | 3,0750 | 168.583 |
24. Apr. 2024 | 3,1500 | 3,1600 | 3,0000 | 3,0400 | 3,0400 | 885.600 |
23. Apr. 2024 | 3,1500 | 3,2250 | 3,0900 | 3,1700 | 3,1700 | 1.022.600 |
22. Apr. 2024 | 3,0600 | 3,2200 | 3,0000 | 3,1900 | 3,1900 | 2.168.000 |
19. Apr. 2024 | 3,0600 | 3,2400 | 3,0500 | 3,2100 | 3,2100 | 1.942.000 |
18. Apr. 2024 | 3,0100 | 3,1000 | 2,9300 | 3,0600 | 3,0600 | 993.700 |
17. Apr. 2024 | 2,9600 | 3,0450 | 2,9550 | 2,9900 | 2,9900 | 1.336.600 |
16. Apr. 2024 | 2,8900 | 2,9800 | 2,8500 | 2,9500 | 2,9500 | 858.000 |
15. Apr. 2024 | 2,9600 | 2,9700 | 2,8300 | 2,9200 | 2,9200 | 878.700 |
12. Apr. 2024 | 3,0500 | 3,1400 | 2,9350 | 2,9500 | 2,9500 | 2.386.000 |
11. Apr. 2024 | 2,9500 | 3,0100 | 2,9000 | 3,0000 | 3,0000 | 626.600 |
10. Apr. 2024 | 2,9000 | 2,9900 | 2,8700 | 2,9400 | 2,9400 | 763.400 |
09. Apr. 2024 | 3,0000 | 3,0300 | 2,9200 | 2,9900 | 2,9900 | 842.500 |
08. Apr. 2024 | 3,0200 | 3,0400 | 2,9150 | 2,9800 | 2,9800 | 768.700 |
05. Apr. 2024 | 2,9800 | 3,0500 | 2,9600 | 3,0000 | 3,0000 | 885.400 |
04. Apr. 2024 | 3,0600 | 3,0750 | 2,9600 | 2,9700 | 2,9700 | 1.220.600 |
03. Apr. 2024 | 2,8400 | 3,0500 | 2,8200 | 3,0200 | 3,0200 | 1.674.000 |
02. Apr. 2024 | 2,8100 | 2,8600 | 2,8000 | 2,8500 | 2,8500 | 919.600 |
01. Apr. 2024 | 2,8200 | 2,8500 | 2,7400 | 2,8000 | 2,8000 | 750.700 |
28. März 2024 | 2,7500 | 2,8000 | 2,7200 | 2,7800 | 2,7800 | 1.445.700 |
27. März 2024 | 2,6600 | 2,7300 | 2,6400 | 2,7200 | 2,7200 | 403.800 |
26. März 2024 | 2,7400 | 2,7500 | 2,6250 | 2,6300 | 2,6300 | 738.600 |
25. März 2024 | 2,7400 | 2,7900 | 2,6700 | 2,6700 | 2,6700 | 326.400 |
22. März 2024 | 2,8200 | 2,8500 | 2,7050 | 2,7200 | 2,7200 | 914.800 |
21. März 2024 | 2,9300 | 2,9500 | 2,8200 | 2,8600 | 2,8600 | 1.704.500 |
20. März 2024 | 2,7800 | 2,9000 | 2,7700 | 2,8800 | 2,8800 | 972.100 |
19. März 2024 | 2,7900 | 2,8500 | 2,7450 | 2,8000 | 2,8000 | 958.600 |
18. März 2024 | 2,8600 | 2,8600 | 2,7900 | 2,8100 | 2,8100 | 571.500 |
15. März 2024 | 2,8000 | 2,9200 | 2,7950 | 2,8600 | 2,8600 | 3.908.100 |
14. März 2024 | 2,8300 | 2,8650 | 2,7800 | 2,8000 | 2,8000 | 1.228.100 |
13. März 2024 | 2,7100 | 2,9000 | 2,6900 | 2,8500 | 2,8500 | 1.355.000 |
12. März 2024 | 2,8200 | 2,8300 | 2,6900 | 2,7000 | 2,7000 | 1.051.300 |
11. März 2024 | 2,7800 | 2,9100 | 2,7700 | 2,8600 | 2,8600 | 1.241.200 |
08. März 2024 | 2,8200 | 2,8200 | 2,7500 | 2,7900 | 2,7900 | 1.148.300 |
07. März 2024 | 2,8300 | 2,8500 | 2,7800 | 2,8200 | 2,8200 | 1.005.400 |
06. März 2024 | 2,8000 | 2,8500 | 2,7600 | 2,8100 | 2,8100 | 1.213.000 |
05. März 2024 | 2,6100 | 2,7900 | 2,6000 | 2,7600 | 2,7600 | 1.536.800 |
04. März 2024 | 2,6500 | 2,7000 | 2,6300 | 2,6500 | 2,6500 | 1.242.600 |
01. März 2024 | 2,5000 | 2,6300 | 2,4500 | 2,6300 | 2,6300 | 1.189.300 |
29. Feb. 2024 | 2,4900 | 2,5150 | 2,4400 | 2,4800 | 2,4800 | 1.279.100 |
28. Feb. 2024 | 2,4300 | 2,4750 | 2,4300 | 2,4600 | 2,4600 | 581.700 |
27. Feb. 2024 | 2,4600 | 2,4750 | 2,4350 | 2,4500 | 2,4500 | 314.800 |
26. Feb. 2024 | 2,4600 | 2,4950 | 2,4350 | 2,4600 | 2,4600 | 597.100 |
23. Feb. 2024 | 2,4400 | 2,5000 | 2,4150 | 2,4600 | 2,4600 | 723.600 |
22. Feb. 2024 | 2,5000 | 2,5100 | 2,4200 | 2,4200 | 2,4200 | 1.024.400 |
21. Feb. 2024 | 2,5400 | 2,5400 | 2,4700 | 2,5200 | 2,5200 | 458.400 |
20. Feb. 2024 | 2,5500 | 2,5700 | 2,4900 | 2,5500 | 2,5500 | 443.000 |
16. Feb. 2024 | 2,5000 | 2,5600 | 2,4650 | 2,5300 | 2,5300 | 586.000 |
15. Feb. 2024 | 2,4800 | 2,5300 | 2,4600 | 2,5200 | 2,5200 | 456.700 |
14. Feb. 2024 | 2,4600 | 2,5100 | 2,4200 | 2,4500 | 2,4500 | 533.000 |
13. Feb. 2024 | 2,5100 | 2,5400 | 2,4200 | 2,4700 | 2,4700 | 1.459.000 |
12. Feb. 2024 | 2,4700 | 2,6000 | 2,4700 | 2,5700 | 2,5700 | 732.700 |
09. Feb. 2024 | 2,5400 | 2,5600 | 2,4900 | 2,4900 | 2,4900 | 847.200 |
08. Feb. 2024 | 2,5700 | 2,6100 | 2,5300 | 2,5300 | 2,5300 | 428.300 |
07. Feb. 2024 | 2,6200 | 2,7000 | 2,5600 | 2,5900 | 2,5900 | 1.419.100 |
06. Feb. 2024 | 2,5700 | 2,6300 | 2,5300 | 2,6200 | 2,6200 | 758.500 |
05. Feb. 2024 | 2,5000 | 2,6000 | 2,4400 | 2,5700 | 2,5700 | 1.144.300 |
02. Feb. 2024 | 2,4800 | 2,5400 | 2,4400 | 2,5100 | 2,5100 | 644.600 |
01. Feb. 2024 | 2,4400 | 2,5500 | 2,4350 | 2,5400 | 2,5400 | 1.085.200 |
31. Jan. 2024 | 2,5300 | 2,5700 | 2,4100 | 2,4200 | 2,4200 | 1.028.100 |
30. Jan. 2024 | 2,5100 | 2,5300 | 2,4800 | 2,5100 | 2,5100 | 919.400 |
29. Jan. 2024 | 2,5000 | 2,5400 | 2,4750 | 2,4900 | 2,4900 | 890.300 |
26. Jan. 2024 | 2,5100 | 2,5250 | 2,4800 | 2,4800 | 2,4800 | 458.500 |
25. Jan. 2024 | 2,5500 | 2,5500 | 2,4900 | 2,5100 | 2,5100 | 875.700 |
24. Jan. 2024 | 2,6000 | 2,6200 | 2,5200 | 2,5300 | 2,5300 | 859.700 |
23. Jan. 2024 | 2,5200 | 2,5800 | 2,5100 | 2,5600 | 2,5600 | 558.500 |
22. Jan. 2024 | 2,5500 | 2,5700 | 2,5100 | 2,5100 | 2,5100 | 418.800 |
19. Jan. 2024 | 2,5500 | 2,5900 | 2,5100 | 2,5700 | 2,5700 | 619.100 |
18. Jan. 2024 | 2,5900 | 2,5900 | 2,5100 | 2,5400 | 2,5400 | 627.500 |
17. Jan. 2024 | 2,5800 | 2,5800 | 2,5200 | 2,5600 | 2,5600 | 766.400 |
16. Jan. 2024 | 2,7000 | 2,7100 | 2,5750 | 2,5900 | 2,5900 | 813.200 |
15. Jan. 2024 | 2,6500 | 2,7500 | 2,6500 | 2,7200 | 2,7200 | 576.700 |
12. Jan. 2024 | 2,6000 | 2,6900 | 2,6000 | 2,6800 | 2,6800 | 2.024.200 |
11. Jan. 2024 | 2,5300 | 2,5600 | 2,5050 | 2,5400 | 2,5400 | 982.500 |
10. Jan. 2024 | 2,5500 | 2,5800 | 2,4700 | 2,5200 | 2,5200 | 1.244.600 |
09. Jan. 2024 | 2,6100 | 2,6400 | 2,5500 | 2,5700 | 2,5700 | 1.309.900 |
08. Jan. 2024 | 2,6100 | 2,6550 | 2,5900 | 2,6000 | 2,6000 | 922.500 |
05. Jan. 2024 | 2,6000 | 2,6800 | 2,5900 | 2,6500 | 2,6500 | 1.048.400 |
04. Jan. 2024 | 2,6100 | 2,6500 | 2,5800 | 2,6000 | 2,6000 | 1.452.300 |
03. Jan. 2024 | 2,7000 | 2,7100 | 2,6100 | 2,6100 | 2,6100 | 1.426.600 |
02. Jan. 2024 | 2,6900 | 2,7700 | 2,6850 | 2,7600 | 2,7600 | 1.044.000 |
29. Dez. 2023 | 2,6200 | 2,6900 | 2,6100 | 2,6700 | 2,6700 | 699.100 |
28. Dez. 2023 | 2,6800 | 2,7100 | 2,6100 | 2,6300 | 2,6300 | 635.400 |
27. Dez. 2023 | 2,6600 | 2,6800 | 2,6150 | 2,6600 | 2,6600 | 764.300 |
22. Dez. 2023 | 2,6800 | 2,8200 | 2,6400 | 2,6400 | 2,6400 | 1.926.000 |
21. Dez. 2023 | 2,6000 | 2,6450 | 2,5800 | 2,6200 | 2,6200 | 956.000 |
20. Dez. 2023 | 2,7000 | 2,7300 | 2,5500 | 2,5800 | 2,5800 | 1.243.900 |
19. Dez. 2023 | 2,5400 | 2,7100 | 2,5000 | 2,7000 | 2,7000 | 3.574.100 |
18. Dez. 2023 | 2,5600 | 2,6000 | 2,5000 | 2,5400 | 2,5400 | 1.577.600 |
15. Dez. 2023 | 2,5900 | 2,5900 | 2,4600 | 2,5300 | 2,5300 | 2.867.100 |
14. Dez. 2023 | 2,6700 | 2,7300 | 2,5400 | 2,5600 | 2,5600 | 4.563.500 |
13. Dez. 2023 | 2,6500 | 2,8500 | 2,6300 | 2,8500 | 2,8500 | 1.032.700 |
12. Dez. 2023 | 2,7600 | 2,7600 | 2,6250 | 2,6600 | 2,6600 | 679.100 |
11. Dez. 2023 | 2,7400 | 2,7750 | 2,6800 | 2,7700 | 2,7700 | 518.200 |
08. Dez. 2023 | 2,7800 | 2,8350 | 2,7300 | 2,7800 | 2,7800 | 642.800 |
07. Dez. 2023 | 3,0000 | 3,0500 | 2,8200 | 2,8300 | 2,8300 | 827.800 |
06. Dez. 2023 | 2,9700 | 3,0700 | 2,9500 | 2,9900 | 2,9900 | 1.282.300 |
05. Dez. 2023 | 2,9400 | 3,0100 | 2,9000 | 2,9600 | 2,9600 | 790.600 |
04. Dez. 2023 | 2,9500 | 2,9950 | 2,8450 | 2,9500 | 2,9500 | 1.874.800 |
01. Dez. 2023 | 2,8400 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 894.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...