Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
14. Mai 2024 | 2,7500 | 2,9800 | 2,7500 | 2,8700 | 2,8700 | 868.194 |
13. Mai 2024 | 3,1400 | 3,1820 | 2,7700 | 2,7700 | 2,7700 | 1.354.500 |
10. Mai 2024 | 3,3900 | 3,4400 | 3,1100 | 3,1100 | 3,1100 | 1.067.400 |
09. Mai 2024 | 3,1300 | 3,4700 | 2,7400 | 3,3900 | 3,3900 | 1.750.500 |
08. Mai 2024 | 3,2300 | 3,2900 | 3,1700 | 3,1900 | 3,1900 | 1.080.200 |
07. Mai 2024 | 3,4500 | 3,4700 | 3,2500 | 3,2500 | 3,2500 | 782.200 |
06. Mai 2024 | 3,5000 | 3,5400 | 3,3800 | 3,4500 | 3,4500 | 660.500 |
03. Mai 2024 | 3,4700 | 3,5800 | 3,3800 | 3,4400 | 3,4400 | 535.800 |
02. Mai 2024 | 3,3500 | 3,3800 | 3,2450 | 3,3200 | 3,3200 | 553.500 |
01. Mai 2024 | 3,1900 | 3,4600 | 3,1150 | 3,2550 | 3,2550 | 762.400 |
30. Apr. 2024 | 3,3500 | 3,4300 | 3,1610 | 3,1900 | 3,1900 | 597.600 |
29. Apr. 2024 | 3,4900 | 3,6200 | 3,3700 | 3,4400 | 3,4400 | 755.000 |
26. Apr. 2024 | 3,2500 | 3,5100 | 3,2400 | 3,4700 | 3,4700 | 588.700 |
25. Apr. 2024 | 3,2000 | 3,2200 | 3,0900 | 3,2100 | 3,2100 | 506.600 |
24. Apr. 2024 | 3,3200 | 3,4250 | 3,2300 | 3,2900 | 3,2900 | 641.700 |
23. Apr. 2024 | 3,2900 | 3,5500 | 3,2850 | 3,3200 | 3,3200 | 648.300 |
22. Apr. 2024 | 3,3000 | 3,3900 | 3,1850 | 3,3100 | 3,3100 | 797.900 |
19. Apr. 2024 | 3,2200 | 3,3800 | 3,1550 | 3,2700 | 3,2700 | 1.047.800 |
18. Apr. 2024 | 3,2700 | 3,4000 | 3,1800 | 3,2200 | 3,2200 | 667.900 |
17. Apr. 2024 | 3,3800 | 3,4500 | 3,2600 | 3,2600 | 3,2600 | 534.800 |
16. Apr. 2024 | 3,4700 | 3,4700 | 3,2200 | 3,3500 | 3,3500 | 1.642.400 |
15. Apr. 2024 | 3,6500 | 3,7600 | 3,5250 | 3,5900 | 3,5900 | 949.400 |
12. Apr. 2024 | 4,1000 | 4,1000 | 3,6700 | 3,6700 | 3,6700 | 1.274.000 |
11. Apr. 2024 | 4,2600 | 4,2900 | 3,9700 | 4,1400 | 4,1400 | 978.400 |
10. Apr. 2024 | 4,1800 | 4,4200 | 4,1100 | 4,2300 | 4,2300 | 1.460.000 |
09. Apr. 2024 | 4,4200 | 4,4600 | 4,2150 | 4,3200 | 4,3200 | 1.068.500 |
08. Apr. 2024 | 4,4100 | 4,4700 | 4,3100 | 4,4000 | 4,4000 | 907.700 |
05. Apr. 2024 | 4,4200 | 4,4800 | 4,2750 | 4,3400 | 4,3400 | 1.085.600 |
04. Apr. 2024 | 4,3800 | 4,7800 | 4,3700 | 4,5000 | 4,5000 | 3.059.200 |
03. Apr. 2024 | 4,0400 | 4,5300 | 4,0100 | 4,3200 | 4,3200 | 1.868.100 |
02. Apr. 2024 | 4,0300 | 4,1400 | 3,8900 | 4,0100 | 4,0100 | 1.318.300 |
01. Apr. 2024 | 4,4300 | 4,5000 | 4,0400 | 4,1500 | 4,1500 | 1.893.600 |
28. März 2024 | 4,1300 | 4,4600 | 4,0400 | 4,3100 | 4,3100 | 1.843.900 |
27. März 2024 | 3,7700 | 4,1400 | 3,7500 | 4,1300 | 4,1300 | 2.066.600 |
26. März 2024 | 3,9700 | 4,1900 | 3,6750 | 3,7100 | 3,7100 | 1.694.200 |
25. März 2024 | 3,7300 | 3,8350 | 3,6600 | 3,8000 | 3,8000 | 1.265.200 |
22. März 2024 | 3,9600 | 3,9600 | 3,7000 | 3,7800 | 3,7800 | 1.000.500 |
21. März 2024 | 4,0000 | 4,0160 | 3,7500 | 3,9800 | 3,9800 | 1.442.500 |
20. März 2024 | 3,8000 | 4,0100 | 3,6390 | 3,9600 | 3,9600 | 1.242.900 |
19. März 2024 | 3,5500 | 3,9150 | 3,4600 | 3,8100 | 3,8100 | 1.356.300 |
18. März 2024 | 3,5500 | 3,6500 | 3,3400 | 3,5900 | 3,5900 | 1.176.700 |
15. März 2024 | 3,7700 | 3,7900 | 3,4300 | 3,4700 | 3,4700 | 2.044.800 |
14. März 2024 | 4,0400 | 4,0800 | 3,7700 | 3,7700 | 3,7700 | 1.428.700 |
13. März 2024 | 3,7100 | 4,3000 | 3,6600 | 4,0200 | 4,0200 | 3.122.900 |
12. März 2024 | 3,7100 | 3,8650 | 3,3200 | 3,7900 | 3,7900 | 1.855.700 |
11. März 2024 | 3,7500 | 4,0200 | 3,6000 | 3,7600 | 3,7600 | 3.485.900 |
08. März 2024 | 3,9000 | 3,9800 | 3,1350 | 3,6600 | 3,6600 | 13.459.800 |
07. März 2024 | 3,0000 | 3,1310 | 2,9300 | 3,1100 | 3,1100 | 2.516.900 |
06. März 2024 | 3,0400 | 3,0900 | 2,9620 | 3,0000 | 3,0000 | 934.200 |
05. März 2024 | 3,1800 | 3,2500 | 2,9240 | 2,9600 | 2,9600 | 1.655.700 |
04. März 2024 | 3,5000 | 3,6400 | 3,1700 | 3,2400 | 3,2400 | 1.414.800 |
01. März 2024 | 3,3700 | 3,4650 | 3,2100 | 3,4600 | 3,4600 | 1.674.100 |
29. Feb. 2024 | 3,1200 | 3,4550 | 3,1000 | 3,3400 | 3,3400 | 1.977.400 |
28. Feb. 2024 | 3,0900 | 3,2400 | 3,0400 | 3,0600 | 3,0600 | 1.268.700 |
27. Feb. 2024 | 2,8000 | 3,1400 | 2,7100 | 3,0900 | 3,0900 | 1.512.300 |
26. Feb. 2024 | 2,7600 | 2,8400 | 2,6550 | 2,7500 | 2,7500 | 962.500 |
23. Feb. 2024 | 2,8200 | 2,8460 | 2,6750 | 2,7800 | 2,7800 | 1.162.900 |
22. Feb. 2024 | 2,9700 | 2,9700 | 2,7300 | 2,8000 | 2,8000 | 862.600 |
21. Feb. 2024 | 3,1000 | 3,1000 | 2,7800 | 2,8300 | 2,8300 | 1.384.700 |
20. Feb. 2024 | 3,0700 | 3,1800 | 2,9800 | 3,1000 | 3,1000 | 1.033.900 |
16. Feb. 2024 | 3,0000 | 3,2700 | 2,8910 | 3,1600 | 3,1600 | 1.639.700 |
15. Feb. 2024 | 3,0200 | 3,0900 | 2,8200 | 3,0300 | 3,0300 | 1.454.500 |
14. Feb. 2024 | 2,6900 | 3,0850 | 2,6800 | 2,9600 | 2,9600 | 1.651.700 |
13. Feb. 2024 | 2,7300 | 2,8900 | 2,6200 | 2,7500 | 2,7500 | 1.367.600 |
12. Feb. 2024 | 2,4200 | 2,8300 | 2,4000 | 2,8200 | 2,8200 | 1.761.100 |
09. Feb. 2024 | 2,4300 | 2,5100 | 2,3300 | 2,3800 | 2,3800 | 1.197.400 |
08. Feb. 2024 | 2,2200 | 2,4200 | 2,2200 | 2,4000 | 2,4000 | 844.300 |
07. Feb. 2024 | 2,4300 | 2,4300 | 2,2300 | 2,2300 | 2,2300 | 796.300 |
06. Feb. 2024 | 2,2100 | 2,4200 | 2,2100 | 2,4000 | 2,4000 | 839.300 |
05. Feb. 2024 | 2,2700 | 2,3000 | 2,2000 | 2,2300 | 2,2300 | 538.400 |
02. Feb. 2024 | 2,3400 | 2,3800 | 2,2750 | 2,3300 | 2,3300 | 397.600 |
01. Feb. 2024 | 2,3700 | 2,4300 | 2,2100 | 2,3500 | 2,3500 | 982.800 |
31. Jan. 2024 | 2,3900 | 2,5500 | 2,3000 | 2,3500 | 2,3500 | 881.700 |
30. Jan. 2024 | 2,4100 | 2,4700 | 2,3500 | 2,4100 | 2,4100 | 553.500 |
29. Jan. 2024 | 2,3300 | 2,4300 | 2,2000 | 2,4200 | 2,4200 | 1.103.000 |
26. Jan. 2024 | 2,6000 | 2,9300 | 2,3300 | 2,3500 | 2,3500 | 4.603.600 |
25. Jan. 2024 | 2,2800 | 2,3800 | 2,2400 | 2,3100 | 2,3100 | 600.000 |
24. Jan. 2024 | 2,4800 | 2,5900 | 2,1900 | 2,2300 | 2,2300 | 1.202.200 |
23. Jan. 2024 | 2,5300 | 2,5400 | 2,3700 | 2,4000 | 2,4000 | 738.900 |
22. Jan. 2024 | 2,2200 | 2,4800 | 2,2200 | 2,4400 | 2,4400 | 1.186.400 |
19. Jan. 2024 | 2,2500 | 2,2500 | 2,0490 | 2,2100 | 2,2100 | 1.270.900 |
18. Jan. 2024 | 2,2700 | 2,3400 | 2,1650 | 2,2500 | 2,2500 | 1.363.800 |
17. Jan. 2024 | 2,2700 | 2,3100 | 2,1500 | 2,2100 | 2,2100 | 2.049.900 |
16. Jan. 2024 | 2,6300 | 2,6300 | 2,1000 | 2,3600 | 2,3600 | 3.174.600 |
12. Jan. 2024 | 2,6200 | 2,7800 | 2,5300 | 2,6400 | 2,6400 | 736.500 |
11. Jan. 2024 | 2,8900 | 2,9000 | 2,6550 | 2,6900 | 2,6900 | 1.265.800 |
10. Jan. 2024 | 3,1100 | 3,1300 | 2,8800 | 2,9500 | 2,9500 | 1.415.100 |
09. Jan. 2024 | 3,2300 | 3,2700 | 3,0540 | 3,1200 | 3,1200 | 974.400 |
08. Jan. 2024 | 2,6700 | 3,2850 | 2,6500 | 3,2400 | 3,2400 | 2.806.600 |
05. Jan. 2024 | 2,7500 | 2,8050 | 2,5200 | 2,7600 | 2,7600 | 1.419.500 |
04. Jan. 2024 | 2,6900 | 2,9100 | 2,6900 | 2,7300 | 2,7300 | 1.402.100 |
03. Jan. 2024 | 2,9400 | 2,9400 | 2,4900 | 2,6400 | 2,6400 | 2.377.900 |
02. Jan. 2024 | 3,0300 | 3,1500 | 3,0100 | 3,0400 | 3,0400 | 1.073.300 |
29. Dez. 2023 | 3,2100 | 3,2150 | 2,8300 | 3,0800 | 3,0800 | 1.863.500 |
28. Dez. 2023 | 3,5000 | 3,5000 | 3,1600 | 3,2500 | 3,2500 | 2.468.300 |
27. Dez. 2023 | 3,2000 | 3,6600 | 3,2000 | 3,4600 | 3,4600 | 2.978.200 |
26. Dez. 2023 | 3,1700 | 3,2800 | 3,0400 | 3,1650 | 3,1650 | 1.361.000 |
22. Dez. 2023 | 3,0700 | 3,2200 | 2,9990 | 3,0600 | 3,0600 | 2.061.800 |
21. Dez. 2023 | 2,8000 | 3,0300 | 2,7800 | 3,0300 | 3,0300 | 2.218.300 |
20. Dez. 2023 | 2,7000 | 3,0000 | 2,6100 | 2,6900 | 2,6900 | 2.697.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...