Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,0900 | 2,1000 | 1,9300 | 1,9400 | 1,9400 | 757.200 |
09. Mai 2024 | 2,0400 | 2,1100 | 2,0100 | 2,0900 | 2,0900 | 1.323.900 |
08. Mai 2024 | 1,9800 | 2,0790 | 1,9600 | 2,0500 | 2,0500 | 1.536.600 |
07. Mai 2024 | 1,9100 | 2,0400 | 1,9000 | 2,0000 | 2,0000 | 1.664.500 |
06. Mai 2024 | 1,8100 | 1,9300 | 1,8100 | 1,8900 | 1,8900 | 1.162.900 |
03. Mai 2024 | 1,8500 | 1,9000 | 1,7850 | 1,8100 | 1,8100 | 990.000 |
02. Mai 2024 | 1,7900 | 1,8300 | 1,7600 | 1,8200 | 1,8200 | 834.700 |
01. Mai 2024 | 1,7000 | 1,7850 | 1,6910 | 1,7600 | 1,7600 | 2.036.700 |
30. Apr. 2024 | 1,7800 | 1,7800 | 1,6700 | 1,6900 | 1,6900 | 975.400 |
29. Apr. 2024 | 1,7900 | 1,8200 | 1,7100 | 1,7400 | 1,7400 | 980.600 |
26. Apr. 2024 | 1,7600 | 1,7950 | 1,7500 | 1,7700 | 1,7700 | 585.700 |
25. Apr. 2024 | 1,8000 | 1,8700 | 1,7400 | 1,7600 | 1,7600 | 848.100 |
24. Apr. 2024 | 1,7700 | 1,8300 | 1,7400 | 1,8200 | 1,8200 | 1.178.200 |
23. Apr. 2024 | 1,7300 | 1,8400 | 1,7300 | 1,7700 | 1,7700 | 1.116.300 |
22. Apr. 2024 | 1,7800 | 1,7800 | 1,7100 | 1,7400 | 1,7400 | 963.000 |
19. Apr. 2024 | 1,6800 | 1,7800 | 1,6800 | 1,7500 | 1,7500 | 1.644.900 |
18. Apr. 2024 | 1,8000 | 1,8400 | 1,7400 | 1,7600 | 1,7600 | 1.358.000 |
17. Apr. 2024 | 1,7400 | 1,7900 | 1,7300 | 1,7500 | 1,7500 | 1.998.400 |
16. Apr. 2024 | 1,8000 | 1,8200 | 1,7100 | 1,7300 | 1,7300 | 2.479.800 |
15. Apr. 2024 | 2,0100 | 2,0100 | 1,8000 | 1,8100 | 1,8100 | 3.420.800 |
12. Apr. 2024 | 2,0500 | 2,0700 | 2,0000 | 2,0100 | 2,0100 | 1.403.200 |
11. Apr. 2024 | 2,0600 | 2,0800 | 2,0200 | 2,0700 | 2,0700 | 1.155.000 |
10. Apr. 2024 | 2,0900 | 2,1000 | 2,0200 | 2,0400 | 2,0400 | 1.370.500 |
09. Apr. 2024 | 2,1100 | 2,1600 | 2,0700 | 2,1500 | 2,1500 | 1.319.500 |
08. Apr. 2024 | 2,1000 | 2,1190 | 2,0600 | 2,1000 | 2,1000 | 1.500.400 |
05. Apr. 2024 | 2,0600 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 1.233.700 |
04. Apr. 2024 | 2,1600 | 2,1750 | 2,0550 | 2,0800 | 2,0800 | 1.468.800 |
03. Apr. 2024 | 2,1500 | 2,2100 | 2,1200 | 2,1400 | 2,1400 | 1.219.800 |
02. Apr. 2024 | 2,2200 | 2,2500 | 2,1250 | 2,1600 | 2,1600 | 1.931.100 |
01. Apr. 2024 | 2,5500 | 2,5700 | 2,2200 | 2,2500 | 2,2500 | 3.337.600 |
28. März 2024 | 2,5700 | 2,6700 | 2,5250 | 2,5500 | 2,5500 | 2.518.100 |
27. März 2024 | 2,5300 | 2,5600 | 2,4700 | 2,5500 | 2,5500 | 1.130.300 |
26. März 2024 | 2,5300 | 2,6000 | 2,5000 | 2,5100 | 2,5100 | 1.838.500 |
25. März 2024 | 2,4200 | 2,5400 | 2,4200 | 2,4900 | 2,4900 | 1.924.600 |
22. März 2024 | 2,4700 | 2,4750 | 2,3900 | 2,3900 | 2,3900 | 846.700 |
21. März 2024 | 2,4500 | 2,4800 | 2,3850 | 2,4700 | 2,4700 | 1.765.500 |
20. März 2024 | 2,3400 | 2,4500 | 2,3100 | 2,4200 | 2,4200 | 1.795.600 |
19. März 2024 | 2,1900 | 2,4000 | 2,1900 | 2,3600 | 2,3600 | 1.862.300 |
18. März 2024 | 2,2100 | 2,2400 | 2,1700 | 2,2100 | 2,2100 | 899.100 |
15. März 2024 | 2,1700 | 2,2300 | 2,1450 | 2,2100 | 2,2100 | 2.297.800 |
14. März 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1600 | 2,1600 | 1.123.400 |
13. März 2024 | 2,1400 | 2,2300 | 2,1300 | 2,1700 | 2,1700 | 827.800 |
12. März 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1500 | 2,1500 | 998.000 |
11. März 2024 | 2,2400 | 2,3000 | 2,1950 | 2,2000 | 2,2000 | 941.600 |
08. März 2024 | 2,2700 | 2,3600 | 2,2400 | 2,2400 | 2,2400 | 1.127.400 |
07. März 2024 | 2,2000 | 2,2400 | 2,1600 | 2,2200 | 2,2200 | 623.200 |
06. März 2024 | 2,2000 | 2,2300 | 2,1450 | 2,1700 | 2,1700 | 729.300 |
05. März 2024 | 2,1300 | 2,2300 | 2,1300 | 2,1700 | 2,1700 | 2.089.000 |
04. März 2024 | 2,2600 | 2,2800 | 2,1500 | 2,1500 | 2,1500 | 882.600 |
01. März 2024 | 2,1800 | 2,2600 | 2,1400 | 2,2500 | 2,2500 | 1.376.800 |
29. Feb. 2024 | 2,1800 | 2,2400 | 2,1500 | 2,1900 | 2,1900 | 871.000 |
28. Feb. 2024 | 2,2000 | 2,2100 | 2,1300 | 2,1300 | 2,1300 | 786.700 |
27. Feb. 2024 | 2,2400 | 2,2700 | 2,1900 | 2,2300 | 2,2300 | 716.000 |
26. Feb. 2024 | 2,1500 | 2,2200 | 2,1500 | 2,2100 | 2,2100 | 1.043.100 |
23. Feb. 2024 | 2,1600 | 2,2000 | 2,1300 | 2,1600 | 2,1600 | 1.807.000 |
22. Feb. 2024 | 2,1500 | 2,1900 | 2,1400 | 2,1600 | 2,1600 | 1.106.800 |
21. Feb. 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1600 | 2,1600 | 934.200 |
20. Feb. 2024 | 2,2500 | 2,2700 | 2,1900 | 2,2200 | 2,2200 | 764.200 |
16. Feb. 2024 | 2,2700 | 2,2800 | 2,2150 | 2,2600 | 2,2600 | 949.400 |
15. Feb. 2024 | 2,2900 | 2,3400 | 2,2500 | 2,2900 | 2,2900 | 1.070.300 |
14. Feb. 2024 | 2,2200 | 2,2600 | 2,1800 | 2,2600 | 2,2600 | 710.800 |
13. Feb. 2024 | 2,2800 | 2,2900 | 2,1550 | 2,1700 | 2,1700 | 1.197.300 |
12. Feb. 2024 | 2,3300 | 2,4200 | 2,2800 | 2,4000 | 2,4000 | 1.299.500 |
09. Feb. 2024 | 2,2300 | 2,3250 | 2,2000 | 2,3200 | 2,3200 | 1.126.300 |
08. Feb. 2024 | 2,1700 | 2,2400 | 2,1500 | 2,2100 | 2,2100 | 686.700 |
07. Feb. 2024 | 2,1900 | 2,2200 | 2,1400 | 2,1700 | 2,1700 | 616.100 |
06. Feb. 2024 | 2,1100 | 2,2000 | 2,1000 | 2,1900 | 2,1900 | 1.070.600 |
05. Feb. 2024 | 2,2000 | 2,2100 | 2,1300 | 2,1500 | 2,1500 | 1.430.700 |
02. Feb. 2024 | 2,2700 | 2,2800 | 2,2200 | 2,2500 | 2,2500 | 753.500 |
01. Feb. 2024 | 2,3100 | 2,3600 | 2,1700 | 2,3100 | 2,3100 | 2.331.000 |
31. Jan. 2024 | 2,3400 | 2,4000 | 2,2600 | 2,2600 | 2,2600 | 1.062.200 |
30. Jan. 2024 | 2,4100 | 2,4280 | 2,3300 | 2,3700 | 2,3700 | 787.600 |
29. Jan. 2024 | 2,2800 | 2,4600 | 2,2700 | 2,4500 | 2,4500 | 1.380.200 |
26. Jan. 2024 | 2,3200 | 2,3400 | 2,2700 | 2,2900 | 2,2900 | 680.700 |
25. Jan. 2024 | 2,3200 | 2,3380 | 2,2500 | 2,3000 | 2,3000 | 766.000 |
24. Jan. 2024 | 2,3300 | 2,4300 | 2,2700 | 2,2900 | 2,2900 | 1.611.700 |
23. Jan. 2024 | 2,3000 | 2,3300 | 2,2600 | 2,2800 | 2,2800 | 1.294.900 |
22. Jan. 2024 | 2,1100 | 2,2900 | 2,1100 | 2,2800 | 2,2800 | 1.782.800 |
19. Jan. 2024 | 2,1000 | 2,1150 | 1,9900 | 2,1100 | 2,1100 | 1.662.100 |
18. Jan. 2024 | 2,0900 | 2,1100 | 2,0200 | 2,0700 | 2,0700 | 1.137.900 |
17. Jan. 2024 | 2,0700 | 2,0800 | 2,0300 | 2,0700 | 2,0700 | 1.124.900 |
16. Jan. 2024 | 2,2100 | 2,2100 | 2,1000 | 2,1000 | 2,1000 | 1.030.800 |
12. Jan. 2024 | 2,2100 | 2,2600 | 2,1800 | 2,2000 | 2,2000 | 1.119.000 |
11. Jan. 2024 | 2,2700 | 2,2700 | 2,1500 | 2,1800 | 2,1800 | 1.446.800 |
10. Jan. 2024 | 2,2500 | 2,3300 | 2,2100 | 2,2400 | 2,2400 | 1.576.100 |
09. Jan. 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2500 | 2,2500 | 938.400 |
08. Jan. 2024 | 2,2500 | 2,3600 | 2,2400 | 2,3300 | 2,3300 | 1.054.900 |
05. Jan. 2024 | 2,3000 | 2,3500 | 2,2500 | 2,2600 | 2,2600 | 1.357.700 |
04. Jan. 2024 | 2,3400 | 2,3650 | 2,2900 | 2,3200 | 2,3200 | 951.100 |
03. Jan. 2024 | 2,3900 | 2,4000 | 2,3000 | 2,3400 | 2,3400 | 1.324.100 |
02. Jan. 2024 | 2,4600 | 2,5200 | 2,3800 | 2,3800 | 2,3800 | 1.402.300 |
29. Dez. 2023 | 2,5400 | 2,5700 | 2,4500 | 2,4700 | 2,4700 | 1.478.200 |
28. Dez. 2023 | 2,3800 | 2,5700 | 2,3700 | 2,5600 | 2,5600 | 2.270.500 |
27. Dez. 2023 | 2,4500 | 2,4800 | 2,3750 | 2,3900 | 2,3900 | 2.007.400 |
26. Dez. 2023 | 2,3700 | 2,4600 | 2,3200 | 2,4500 | 2,4500 | 2.312.500 |
22. Dez. 2023 | 2,3700 | 2,4800 | 2,3300 | 2,3500 | 2,3500 | 3.502.500 |
21. Dez. 2023 | 2,3600 | 2,4100 | 2,3350 | 2,3700 | 2,3700 | 2.092.100 |
20. Dez. 2023 | 2,4600 | 2,4600 | 2,3400 | 2,3500 | 2,3500 | 1.657.200 |
19. Dez. 2023 | 2,4300 | 2,5000 | 2,4290 | 2,4800 | 2,4800 | 1.889.600 |
18. Dez. 2023 | 2,4500 | 2,5600 | 2,4150 | 2,4300 | 2,4300 | 1.474.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...