Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,8804 | 2,0450 | 1,7500 | 1,8300 | 1,8300 | 14.320.902 |
02. Mai 2024 | 1,7500 | 1,8700 | 1,6900 | 1,7600 | 1,7600 | 9.565.700 |
01. Mai 2024 | 1,6600 | 1,8300 | 1,5800 | 1,6900 | 1,6900 | 12.283.900 |
30. Apr. 2024 | 1,6900 | 1,7300 | 1,5700 | 1,6500 | 1,6500 | 11.690.000 |
29. Apr. 2024 | 1,4700 | 1,7000 | 1,4700 | 1,6000 | 1,6000 | 8.946.900 |
26. Apr. 2024 | 1,4500 | 1,5400 | 1,3600 | 1,4700 | 1,4700 | 7.986.900 |
25. Apr. 2024 | 1,3700 | 1,4200 | 1,3000 | 1,3800 | 1,3800 | 9.989.500 |
24. Apr. 2024 | 1,5100 | 1,5100 | 1,3500 | 1,3600 | 1,3600 | 11.064.900 |
23. Apr. 2024 | 1,5600 | 1,6500 | 1,4500 | 1,4700 | 1,4700 | 9.818.100 |
22. Apr. 2024 | 1,4900 | 1,6000 | 1,4700 | 1,5600 | 1,5600 | 8.964.500 |
19. Apr. 2024 | 1,4700 | 1,6700 | 1,4300 | 1,5500 | 1,5500 | 16.790.300 |
18. Apr. 2024 | 1,3900 | 1,5100 | 1,2900 | 1,4600 | 1,4600 | 18.742.400 |
17. Apr. 2024 | 1,5000 | 1,5200 | 1,2500 | 1,4000 | 1,4000 | 35.377.700 |
16. Apr. 2024 | 1,9500 | 2,0100 | 1,3600 | 1,4000 | 1,4000 | 65.402.100 |
15. Apr. 2024 | 3,1900 | 3,2000 | 2,8100 | 2,8400 | 2,8400 | 8.948.600 |
12. Apr. 2024 | 3,3100 | 3,3500 | 3,1300 | 3,1700 | 3,1700 | 8.699.000 |
11. Apr. 2024 | 3,4000 | 3,4700 | 3,2700 | 3,3800 | 3,3800 | 5.399.000 |
10. Apr. 2024 | 3,4200 | 3,5000 | 3,2500 | 3,3300 | 3,3300 | 8.262.300 |
09. Apr. 2024 | 3,4500 | 3,7000 | 3,4100 | 3,6100 | 3,6100 | 5.326.100 |
08. Apr. 2024 | 3,5700 | 3,5700 | 3,3800 | 3,4500 | 3,4500 | 4.990.700 |
05. Apr. 2024 | 3,2700 | 3,4300 | 3,2200 | 3,3500 | 3,3500 | 4.727.600 |
04. Apr. 2024 | 3,4200 | 3,6400 | 3,2900 | 3,3300 | 3,3300 | 5.801.000 |
03. Apr. 2024 | 3,3700 | 3,5200 | 3,2100 | 3,3600 | 3,3600 | 7.664.100 |
02. Apr. 2024 | 3,6000 | 3,6000 | 3,3700 | 3,4100 | 3,4100 | 7.983.300 |
01. Apr. 2024 | 3,8300 | 3,8500 | 3,5800 | 3,6500 | 3,6500 | 6.081.900 |
28. März 2024 | 3,7600 | 3,8900 | 3,6800 | 3,7500 | 3,7500 | 6.566.500 |
27. März 2024 | 3,6000 | 3,8100 | 3,5400 | 3,7200 | 3,7200 | 7.539.300 |
26. März 2024 | 3,6500 | 3,6600 | 3,4600 | 3,5200 | 3,5200 | 6.475.200 |
25. März 2024 | 3,8100 | 3,8100 | 3,5700 | 3,6100 | 3,6100 | 4.328.300 |
22. März 2024 | 3,7900 | 3,8400 | 3,6600 | 3,6800 | 3,6800 | 5.727.200 |
21. März 2024 | 3,9100 | 4,1000 | 3,7900 | 3,8400 | 3,8400 | 6.825.700 |
20. März 2024 | 3,6000 | 3,9200 | 3,5600 | 3,8200 | 3,8200 | 6.380.700 |
19. März 2024 | 3,6500 | 3,8600 | 3,5400 | 3,6400 | 3,6400 | 11.990.300 |
18. März 2024 | 3,8300 | 3,8300 | 3,6300 | 3,6700 | 3,6700 | 4.732.300 |
15. März 2024 | 3,9000 | 3,9800 | 3,7300 | 3,7900 | 3,7900 | 6.653.600 |
14. März 2024 | 4,2000 | 4,2300 | 3,8600 | 3,9100 | 3,9100 | 11.894.700 |
13. März 2024 | 4,0000 | 4,3400 | 3,8600 | 4,2400 | 4,2400 | 13.781.800 |
12. März 2024 | 4,3700 | 4,4200 | 4,0000 | 4,0100 | 4,0100 | 7.856.800 |
11. März 2024 | 4,4300 | 4,5700 | 4,3000 | 4,4000 | 4,4000 | 5.338.800 |
08. März 2024 | 4,6400 | 5,0100 | 4,4100 | 4,4300 | 4,4300 | 6.212.900 |
07. März 2024 | 4,3700 | 4,7000 | 4,1200 | 4,5900 | 4,5900 | 16.133.600 |
06. März 2024 | 4,5100 | 4,5200 | 4,0000 | 4,1800 | 4,1800 | 16.200.400 |
05. März 2024 | 4,8200 | 4,9500 | 4,3400 | 4,3500 | 4,3500 | 14.156.300 |
04. März 2024 | 5,1500 | 5,2300 | 4,7000 | 4,8800 | 4,8800 | 7.644.000 |
01. März 2024 | 5,5000 | 5,5400 | 5,1800 | 5,1900 | 5,1900 | 7.245.400 |
29. Feb. 2024 | 5,7400 | 6,0900 | 5,5100 | 5,5300 | 5,5300 | 7.119.000 |
28. Feb. 2024 | 5,5900 | 5,6700 | 5,4100 | 5,5700 | 5,5700 | 6.636.200 |
27. Feb. 2024 | 5,3500 | 5,6900 | 4,9700 | 5,6200 | 5,6200 | 11.541.100 |
26. Feb. 2024 | 5,0400 | 5,3000 | 5,0100 | 5,2300 | 5,2300 | 5.929.100 |
23. Feb. 2024 | 5,1100 | 5,3200 | 5,0200 | 5,1100 | 5,1100 | 5.079.100 |
22. Feb. 2024 | 5,1200 | 5,2600 | 5,0000 | 5,1300 | 5,1300 | 7.739.500 |
21. Feb. 2024 | 5,1700 | 5,2500 | 5,0000 | 5,0800 | 5,0800 | 7.280.400 |
20. Feb. 2024 | 5,7600 | 5,7600 | 5,0800 | 5,2900 | 5,2900 | 13.958.400 |
16. Feb. 2024 | 6,4000 | 6,6700 | 5,6800 | 5,7400 | 5,7400 | 18.103.600 |
15. Feb. 2024 | 6,6100 | 6,8300 | 6,3800 | 6,6700 | 6,6700 | 8.517.900 |
14. Feb. 2024 | 6,2500 | 6,5700 | 6,2100 | 6,5000 | 6,5000 | 7.174.400 |
13. Feb. 2024 | 6,2200 | 6,3800 | 6,0400 | 6,0800 | 6,0800 | 7.517.200 |
12. Feb. 2024 | 6,6300 | 6,8300 | 6,4900 | 6,7100 | 6,7100 | 7.691.800 |
09. Feb. 2024 | 6,6100 | 6,8200 | 6,4600 | 6,6400 | 6,6400 | 9.080.400 |
08. Feb. 2024 | 6,3400 | 6,5800 | 6,1700 | 6,5500 | 6,5500 | 5.768.500 |
07. Feb. 2024 | 6,5900 | 6,5900 | 6,0600 | 6,3200 | 6,3200 | 8.180.600 |
06. Feb. 2024 | 6,4200 | 6,8100 | 6,3200 | 6,5700 | 6,5700 | 5.722.000 |
05. Feb. 2024 | 6,5300 | 6,7000 | 6,3800 | 6,4400 | 6,4400 | 5.188.100 |
02. Feb. 2024 | 6,6000 | 6,8200 | 6,4500 | 6,7500 | 6,7500 | 4.491.200 |
01. Feb. 2024 | 6,6100 | 7,0100 | 6,5600 | 6,7600 | 6,7600 | 6.038.400 |
31. Jan. 2024 | 7,0200 | 7,1000 | 6,4600 | 6,5100 | 6,5100 | 11.549.100 |
30. Jan. 2024 | 7,2600 | 7,3900 | 7,0000 | 7,0200 | 7,0200 | 5.655.600 |
29. Jan. 2024 | 7,1000 | 7,4000 | 6,9100 | 7,4000 | 7,4000 | 4.633.100 |
26. Jan. 2024 | 7,2100 | 7,5000 | 6,9800 | 7,0200 | 7,0200 | 12.296.400 |
25. Jan. 2024 | 7,0000 | 7,3300 | 7,0000 | 7,1000 | 7,1000 | 10.089.200 |
24. Jan. 2024 | 7,1900 | 7,3400 | 6,8800 | 6,9600 | 6,9600 | 14.014.900 |
23. Jan. 2024 | 7,0100 | 7,1200 | 6,8000 | 7,0300 | 7,0300 | 5.164.900 |
22. Jan. 2024 | 6,6100 | 7,1000 | 6,6100 | 6,8800 | 6,8800 | 7.612.600 |
19. Jan. 2024 | 6,3700 | 6,6600 | 6,2400 | 6,5900 | 6,5900 | 8.430.600 |
18. Jan. 2024 | 6,1700 | 6,4000 | 6,0400 | 6,3600 | 6,3600 | 7.711.700 |
17. Jan. 2024 | 6,2700 | 6,3100 | 6,0100 | 6,1100 | 6,1100 | 15.545.100 |
16. Jan. 2024 | 6,5600 | 6,5900 | 6,3100 | 6,4200 | 6,4200 | 10.544.900 |
12. Jan. 2024 | 7,0700 | 7,2500 | 6,6400 | 6,7100 | 6,7100 | 7.884.400 |
11. Jan. 2024 | 7,7500 | 7,8500 | 6,8700 | 7,0000 | 7,0000 | 13.550.800 |
10. Jan. 2024 | 7,6700 | 8,4800 | 7,5500 | 7,9600 | 7,9600 | 12.632.900 |
09. Jan. 2024 | 7,7900 | 8,2700 | 7,4600 | 7,6800 | 7,6800 | 14.993.000 |
08. Jan. 2024 | 8,5500 | 8,5500 | 7,4500 | 7,6600 | 7,6600 | 22.443.700 |
05. Jan. 2024 | 8,9400 | 9,5100 | 8,6700 | 9,4000 | 9,4000 | 4.636.300 |
04. Jan. 2024 | 9,1300 | 9,1900 | 8,9800 | 9,0500 | 9,0500 | 3.453.100 |
03. Jan. 2024 | 9,3100 | 9,3300 | 8,9100 | 9,2100 | 9,2100 | 7.631.300 |
02. Jan. 2024 | 9,6900 | 9,9900 | 9,4400 | 9,5900 | 9,5900 | 4.681.200 |
29. Dez. 2023 | 10,2500 | 10,3400 | 9,8100 | 9,8100 | 9,8100 | 3.211.600 |
28. Dez. 2023 | 10,1400 | 10,3900 | 10,0600 | 10,3600 | 10,3600 | 3.527.800 |
27. Dez. 2023 | 10,4800 | 10,6500 | 9,9700 | 10,0900 | 10,0900 | 2.514.500 |
26. Dez. 2023 | 10,2400 | 10,3300 | 10,0200 | 10,2800 | 10,2800 | 2.135.700 |
22. Dez. 2023 | 10,0300 | 10,3600 | 9,9400 | 10,0700 | 10,0700 | 3.278.700 |
21. Dez. 2023 | 9,9700 | 10,1600 | 9,6900 | 9,9000 | 9,9000 | 6.563.800 |
20. Dez. 2023 | 10,2300 | 10,5700 | 9,7400 | 9,7600 | 9,7600 | 5.515.400 |
19. Dez. 2023 | 9,4000 | 10,3400 | 9,2900 | 10,1600 | 10,1600 | 6.895.000 |
18. Dez. 2023 | 9,2800 | 9,5100 | 9,0500 | 9,1900 | 9,1900 | 11.874.800 |
15. Dez. 2023 | 9,9300 | 10,2000 | 9,2700 | 9,4400 | 9,4400 | 14.692.900 |
14. Dez. 2023 | 9,2500 | 10,2000 | 9,1400 | 9,7900 | 9,7900 | 11.314.000 |
13. Dez. 2023 | 8,2000 | 9,0000 | 7,7900 | 8,8600 | 8,8600 | 8.862.600 |
12. Dez. 2023 | 8,3900 | 8,5000 | 8,0900 | 8,3100 | 8,3100 | 2.728.400 |
11. Dez. 2023 | 8,5800 | 8,6600 | 8,2300 | 8,3900 | 8,3900 | 3.305.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...