Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Mai 2024 | 2,3100 | 2,3700 | 2,2000 | 2,3000 | 2,3000 | 15.000 |
30. Apr. 2024 | 2,2700 | 2,3300 | 2,2000 | 2,2900 | 2,2900 | 46.000 |
29. Apr. 2024 | 2,3500 | 2,4080 | 2,1600 | 2,3300 | 2,3300 | 36.800 |
26. Apr. 2024 | 2,3500 | 2,4400 | 2,3000 | 2,3600 | 2,3600 | 21.500 |
25. Apr. 2024 | 2,3300 | 2,3850 | 2,2600 | 2,3200 | 2,3200 | 52.600 |
24. Apr. 2024 | 2,3300 | 2,3600 | 2,2000 | 2,2700 | 2,2700 | 31.600 |
23. Apr. 2024 | 2,3500 | 2,3900 | 2,2600 | 2,3300 | 2,3300 | 48.300 |
22. Apr. 2024 | 2,2700 | 2,4200 | 2,1600 | 2,2600 | 2,2600 | 44.800 |
19. Apr. 2024 | 2,3200 | 2,4000 | 2,2500 | 2,3000 | 2,3000 | 45.700 |
18. Apr. 2024 | 2,3500 | 2,4300 | 2,3500 | 2,3700 | 2,3700 | 22.500 |
17. Apr. 2024 | 2,4800 | 2,4930 | 2,3500 | 2,3900 | 2,3900 | 28.600 |
16. Apr. 2024 | 2,5900 | 2,6000 | 2,3250 | 2,4800 | 2,4800 | 61.800 |
15. Apr. 2024 | 2,7300 | 2,7500 | 2,4210 | 2,5500 | 2,5500 | 57.800 |
12. Apr. 2024 | 2,4000 | 2,6800 | 2,3950 | 2,6600 | 2,6600 | 90.300 |
11. Apr. 2024 | 2,4200 | 2,4400 | 2,3350 | 2,4100 | 2,4100 | 40.200 |
10. Apr. 2024 | 2,3200 | 2,4400 | 2,3000 | 2,3000 | 2,3000 | 20.900 |
09. Apr. 2024 | 2,3200 | 2,4400 | 2,3200 | 2,4100 | 2,4100 | 22.200 |
08. Apr. 2024 | 2,4000 | 2,4200 | 2,3200 | 2,3200 | 2,3200 | 30.500 |
05. Apr. 2024 | 2,3200 | 2,4200 | 2,3200 | 2,4000 | 2,4000 | 20.800 |
04. Apr. 2024 | 2,4000 | 2,4800 | 2,3600 | 2,3600 | 2,3600 | 24.000 |
03. Apr. 2024 | 2,4000 | 2,4540 | 2,3800 | 2,3900 | 2,3900 | 47.000 |
02. Apr. 2024 | 2,4000 | 2,4800 | 2,3100 | 2,3800 | 2,3800 | 66.400 |
01. Apr. 2024 | 2,4500 | 2,5000 | 2,3900 | 2,4100 | 2,4100 | 23.200 |
28. März 2024 | 2,3300 | 2,5100 | 2,3300 | 2,4800 | 2,4800 | 66.700 |
27. März 2024 | 2,4400 | 2,5600 | 2,4200 | 2,4200 | 2,4200 | 25.500 |
26. März 2024 | 2,4200 | 2,5800 | 2,4200 | 2,4800 | 2,4800 | 35.000 |
25. März 2024 | 2,4500 | 2,6450 | 2,4000 | 2,4000 | 2,4000 | 34.000 |
22. März 2024 | 2,4400 | 2,5900 | 2,4400 | 2,5300 | 2,5300 | 39.500 |
21. März 2024 | 2,4500 | 2,6700 | 2,4450 | 2,4500 | 2,4500 | 100.900 |
20. März 2024 | 2,4100 | 2,5500 | 2,3500 | 2,4400 | 2,4400 | 70.900 |
19. März 2024 | 2,4000 | 2,6400 | 2,3500 | 2,3800 | 2,3800 | 103.000 |
18. März 2024 | 2,5200 | 2,7600 | 2,4100 | 2,4100 | 2,4100 | 71.400 |
15. März 2024 | 2,6000 | 2,7500 | 2,5100 | 2,5600 | 2,5600 | 52.900 |
14. März 2024 | 2,6400 | 2,9200 | 2,5600 | 2,6100 | 2,6100 | 61.300 |
13. März 2024 | 2,7400 | 2,7400 | 2,5100 | 2,6300 | 2,6300 | 108.600 |
12. März 2024 | 2,5600 | 2,8400 | 2,5600 | 2,6600 | 2,6600 | 69.500 |
11. März 2024 | 2,5600 | 2,8900 | 2,3950 | 2,5000 | 2,5000 | 235.700 |
08. März 2024 | 2,4700 | 2,8000 | 2,4200 | 2,4900 | 2,4900 | 431.500 |
07. März 2024 | 2,9800 | 2,9900 | 2,4700 | 2,4800 | 2,4800 | 193.000 |
06. März 2024 | 2,9300 | 3,0050 | 2,4300 | 2,7000 | 2,7000 | 233.100 |
05. März 2024 | 3,1900 | 3,2000 | 2,9080 | 2,9650 | 2,9650 | 167.600 |
04. März 2024 | 2,9000 | 3,7680 | 2,8400 | 3,2100 | 3,2100 | 583.000 |
01. März 2024 | 2,4300 | 2,6210 | 2,4000 | 2,5000 | 2,5000 | 2.800 |
29. Feb. 2024 | 2,6000 | 2,6000 | 2,4020 | 2,4900 | 2,4900 | 3.700 |
28. Feb. 2024 | 2,7000 | 2,7000 | 2,4000 | 2,5100 | 2,5100 | 15.900 |
27. Feb. 2024 | 2,5510 | 2,6100 | 2,5510 | 2,5510 | 2,5510 | 6.200 |
26. Feb. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1.000 |
23. Feb. 2024 | 2,5000 | 2,6500 | 2,3700 | 2,4500 | 2,4500 | 3.900 |
22. Feb. 2024 | 2,4700 | 2,7030 | 2,4700 | 2,6100 | 2,6100 | 15.200 |
21. Feb. 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | 500 |
20. Feb. 2024 | 2,3600 | 2,5000 | 2,3600 | 2,3600 | 2,3600 | 5.200 |
16. Feb. 2024 | 2,4500 | 2,4900 | 2,4000 | 2,4900 | 2,4900 | 2.700 |
15. Feb. 2024 | 2,4800 | 2,4830 | 2,3500 | 2,3700 | 2,3700 | 4.400 |
14. Feb. 2024 | 2,5500 | 2,5500 | 2,4900 | 2,5200 | 2,5200 | 3.300 |
13. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 700 |
12. Feb. 2024 | 2,3700 | 2,5000 | 2,3700 | 2,4700 | 2,4700 | 1.600 |
09. Feb. 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 800 |
08. Feb. 2024 | 2,2100 | 2,4400 | 2,2100 | 2,4400 | 2,4400 | 2.000 |
07. Feb. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1.700 |
06. Feb. 2024 | 2,2400 | 2,3180 | 2,2400 | 2,3000 | 2,3000 | 1.900 |
05. Feb. 2024 | 2,3100 | 2,4300 | 2,3000 | 2,3100 | 2,3100 | 3.500 |
02. Feb. 2024 | 2,3000 | 2,4520 | 2,3000 | 2,3100 | 2,3100 | 3.100 |
01. Feb. 2024 | 2,3000 | 2,4190 | 2,3000 | 2,3100 | 2,3100 | 8.100 |
31. Jan. 2024 | 2,2000 | 2,3000 | 2,2000 | 2,2500 | 2,2500 | 2.200 |
30. Jan. 2024 | 2,3500 | 2,4100 | 2,1300 | 2,2000 | 2,2000 | 27.300 |
29. Jan. 2024 | 2,3200 | 2,4300 | 2,3200 | 2,4100 | 2,4100 | 3.000 |
26. Jan. 2024 | 2,5000 | 2,5000 | 2,3600 | 2,4100 | 2,4100 | 6.700 |
25. Jan. 2024 | 2,4900 | 2,5900 | 2,4800 | 2,4800 | 2,4800 | 3.800 |
24. Jan. 2024 | 2,5000 | 2,5100 | 2,4800 | 2,5000 | 2,5000 | 6.900 |
23. Jan. 2024 | 2,4900 | 2,5900 | 2,4700 | 2,5000 | 2,5000 | 5.100 |
22. Jan. 2024 | 2,5000 | 2,5200 | 2,4500 | 2,4800 | 2,4800 | 6.200 |
19. Jan. 2024 | 2,4700 | 2,5200 | 2,4500 | 2,5200 | 2,5200 | 9.300 |
18. Jan. 2024 | 2,5800 | 2,7200 | 2,4700 | 2,4700 | 2,4700 | 37.300 |
17. Jan. 2024 | 2,4900 | 2,5800 | 2,4900 | 2,5150 | 2,5150 | 7.800 |
16. Jan. 2024 | 2,5500 | 2,5550 | 2,5200 | 2,5200 | 2,5200 | 6.100 |
12. Jan. 2024 | 2,5000 | 2,6000 | 2,4900 | 2,5100 | 2,5100 | 24.900 |
11. Jan. 2024 | 2,4800 | 2,6000 | 2,4800 | 2,6000 | 2,6000 | 4.600 |
10. Jan. 2024 | 2,5300 | 2,6500 | 2,4800 | 2,4900 | 2,4900 | 15.100 |
09. Jan. 2024 | 2,7000 | 2,7000 | 2,4410 | 2,5800 | 2,5800 | 13.900 |
08. Jan. 2024 | 2,5000 | 2,6300 | 2,4500 | 2,5000 | 2,5000 | 23.900 |
05. Jan. 2024 | 2,6500 | 2,6800 | 2,4000 | 2,4700 | 2,4700 | 22.900 |
04. Jan. 2024 | 2,8700 | 2,8700 | 2,5900 | 2,6910 | 2,6910 | 26.900 |
03. Jan. 2024 | 3,0000 | 3,0000 | 2,8700 | 2,8700 | 2,8700 | 10.200 |
02. Jan. 2024 | 3,0000 | 3,0400 | 2,9160 | 3,0090 | 3,0090 | 46.000 |
29. Dez. 2023 | 3,1400 | 3,1700 | 3,0400 | 3,1000 | 3,1000 | 8.400 |
28. Dez. 2023 | 3,0500 | 3,1300 | 3,0190 | 3,1000 | 3,1000 | 11.000 |
27. Dez. 2023 | 3,0800 | 3,0800 | 3,0500 | 3,0600 | 3,0600 | 12.500 |
26. Dez. 2023 | 3,0700 | 3,1300 | 3,0700 | 3,0800 | 3,0800 | 6.900 |
22. Dez. 2023 | 3,0800 | 3,0900 | 3,0400 | 3,0600 | 3,0600 | 6.900 |
21. Dez. 2023 | 3,0700 | 3,0700 | 3,0100 | 3,0400 | 3,0400 | 19.100 |
20. Dez. 2023 | 3,0200 | 3,0700 | 3,0200 | 3,0700 | 3,0700 | 26.000 |
19. Dez. 2023 | 2,9800 | 3,0300 | 2,9800 | 3,0200 | 3,0200 | 22.800 |
18. Dez. 2023 | 2,9700 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 42.500 |
15. Dez. 2023 | 2,9500 | 3,0000 | 2,9500 | 2,9700 | 2,9700 | 7.100 |
14. Dez. 2023 | 2,8600 | 2,9500 | 2,8600 | 2,9500 | 2,9500 | 3.500 |
13. Dez. 2023 | 2,9400 | 2,9400 | 2,8600 | 2,8600 | 2,8600 | 5.300 |
12. Dez. 2023 | 2,8800 | 2,9800 | 2,8800 | 2,9400 | 2,9400 | 18.200 |
11. Dez. 2023 | 2,9600 | 2,9600 | 2,8600 | 2,8800 | 2,8800 | 2.200 |
08. Dez. 2023 | 2,9900 | 3,0180 | 2,9400 | 2,9600 | 2,9600 | 11.400 |
07. Dez. 2023 | 2,8400 | 2,9490 | 2,8300 | 2,9100 | 2,9100 | 17.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...