Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 2,3400 | 2,4900 | 2,2806 | 2,4200 | 2,4200 | 297.530 |
07. Mai 2024 | 2,2400 | 2,4100 | 2,1900 | 2,3900 | 2,3900 | 385.000 |
06. Mai 2024 | 2,2100 | 2,3200 | 2,1100 | 2,2400 | 2,2400 | 294.300 |
03. Mai 2024 | 2,1800 | 2,3700 | 2,0300 | 2,2000 | 2,2000 | 575.100 |
02. Mai 2024 | 2,1600 | 2,2300 | 2,1250 | 2,1500 | 2,1500 | 351.300 |
01. Mai 2024 | 2,0900 | 2,2600 | 2,0900 | 2,1600 | 2,1600 | 518.100 |
30. Apr. 2024 | 2,2700 | 2,3940 | 2,0300 | 2,0650 | 2,0650 | 630.800 |
29. Apr. 2024 | 2,1600 | 2,4600 | 2,1600 | 2,3000 | 2,3000 | 778.800 |
26. Apr. 2024 | 2,6800 | 3,0200 | 2,0600 | 2,1200 | 2,1200 | 1.533.600 |
25. Apr. 2024 | 2,6200 | 2,7300 | 2,4700 | 2,7100 | 2,7100 | 495.800 |
24. Apr. 2024 | 2,5100 | 2,7250 | 2,4200 | 2,7100 | 2,7100 | 541.600 |
23. Apr. 2024 | 2,7200 | 2,8500 | 2,3900 | 2,5300 | 2,5300 | 1.152.600 |
22. Apr. 2024 | 2,0100 | 2,8190 | 2,0100 | 2,7200 | 2,7200 | 2.804.600 |
19. Apr. 2024 | 2,3200 | 2,4500 | 1,9700 | 2,0400 | 2,0400 | 783.400 |
18. Apr. 2024 | 2,7700 | 2,7850 | 1,9500 | 2,4000 | 2,4000 | 1.505.600 |
17. Apr. 2024 | 2,7900 | 3,3700 | 2,7500 | 2,8400 | 2,8400 | 3.434.700 |
16. Apr. 2024 | 2,1000 | 2,7900 | 2,0270 | 2,7200 | 2,7200 | 1.808.600 |
15. Apr. 2024 | 1,7400 | 2,4300 | 1,6900 | 2,0900 | 2,0900 | 3.655.000 |
12. Apr. 2024 | 1,6800 | 1,7700 | 1,6000 | 1,7500 | 1,7500 | 708.900 |
11. Apr. 2024 | 1,4700 | 1,6500 | 1,4500 | 1,6400 | 1,6400 | 2.883.800 |
10. Apr. 2024 | 1,4300 | 1,5200 | 1,4300 | 1,4500 | 1,4500 | 218.400 |
09. Apr. 2024 | 1,4800 | 1,5300 | 1,4400 | 1,4900 | 1,4900 | 177.100 |
08. Apr. 2024 | 1,5000 | 1,5500 | 1,4200 | 1,4700 | 1,4700 | 162.600 |
05. Apr. 2024 | 1,4200 | 1,5000 | 1,4080 | 1,4900 | 1,4900 | 167.800 |
04. Apr. 2024 | 1,5000 | 1,5550 | 1,4300 | 1,4400 | 1,4400 | 199.300 |
03. Apr. 2024 | 1,5000 | 1,5400 | 1,4150 | 1,4900 | 1,4900 | 96.500 |
02. Apr. 2024 | 1,5800 | 1,6400 | 1,4400 | 1,4750 | 1,4750 | 292.300 |
01. Apr. 2024 | 1,6700 | 1,6990 | 1,5800 | 1,6000 | 1,6000 | 283.800 |
28. März 2024 | 1,5700 | 1,6500 | 1,5400 | 1,6400 | 1,6400 | 466.500 |
27. März 2024 | 1,6100 | 1,6100 | 1,4900 | 1,5700 | 1,5700 | 536.800 |
26. März 2024 | 1,4500 | 1,6200 | 1,4500 | 1,5900 | 1,5900 | 842.700 |
25. März 2024 | 1,4300 | 1,4950 | 1,4200 | 1,4400 | 1,4400 | 255.400 |
22. März 2024 | 1,3900 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 234.700 |
21. März 2024 | 1,4700 | 1,5600 | 1,3600 | 1,3700 | 1,3700 | 248.300 |
20. März 2024 | 1,3700 | 1,4830 | 1,3700 | 1,4600 | 1,4600 | 195.300 |
19. März 2024 | 1,3700 | 1,4300 | 1,3500 | 1,3700 | 1,3700 | 374.300 |
18. März 2024 | 1,4100 | 1,4300 | 1,3550 | 1,3700 | 1,3700 | 486.700 |
15. März 2024 | 1,3800 | 1,5000 | 1,3600 | 1,4100 | 1,4100 | 609.700 |
14. März 2024 | 1,4700 | 1,5100 | 1,3400 | 1,3600 | 1,3600 | 838.800 |
13. März 2024 | 1,5000 | 1,5650 | 1,4700 | 1,4900 | 1,4900 | 1.010.000 |
12. März 2024 | 1,6100 | 1,6200 | 1,4850 | 1,5000 | 1,5000 | 449.700 |
11. März 2024 | 1,6500 | 1,6750 | 1,5600 | 1,6250 | 1,6250 | 386.100 |
08. März 2024 | 1,6800 | 1,8100 | 1,4900 | 1,6650 | 1,6650 | 996.000 |
07. März 2024 | 1,7100 | 1,8000 | 1,6500 | 1,6600 | 1,6600 | 353.900 |
06. März 2024 | 1,7900 | 1,8050 | 1,6400 | 1,6900 | 1,6900 | 1.113.200 |
05. März 2024 | 1,6600 | 1,8000 | 1,6400 | 1,7650 | 1,7650 | 576.800 |
04. März 2024 | 1,5900 | 1,6600 | 1,4300 | 1,6600 | 1,6600 | 1.103.100 |
01. März 2024 | 1,6700 | 1,6700 | 1,5700 | 1,6100 | 1,6100 | 298.900 |
29. Feb. 2024 | 1,6000 | 1,6800 | 1,5400 | 1,6300 | 1,6300 | 585.200 |
28. Feb. 2024 | 1,6000 | 1,6100 | 1,5000 | 1,5700 | 1,5700 | 545.600 |
27. Feb. 2024 | 1,5400 | 1,6250 | 1,5100 | 1,5900 | 1,5900 | 325.400 |
26. Feb. 2024 | 1,5000 | 1,6800 | 1,4900 | 1,5400 | 1,5400 | 544.100 |
23. Feb. 2024 | 1,5300 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 310.200 |
22. Feb. 2024 | 1,5200 | 1,5500 | 1,4000 | 1,5000 | 1,5000 | 1.002.900 |
21. Feb. 2024 | 1,5000 | 1,6100 | 1,5000 | 1,5200 | 1,5200 | 300.500 |
20. Feb. 2024 | 1,5800 | 1,6500 | 1,4850 | 1,5000 | 1,5000 | 519.800 |
16. Feb. 2024 | 1,3100 | 1,7200 | 1,3000 | 1,5700 | 1,5700 | 1.796.100 |
15. Feb. 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | 455.600 |
14. Feb. 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2150 | 1,2150 | 286.200 |
13. Feb. 2024 | 1,2800 | 1,3050 | 1,1800 | 1,2000 | 1,2000 | 541.700 |
12. Feb. 2024 | 1,2400 | 1,3500 | 1,2400 | 1,3200 | 1,3200 | 517.300 |
09. Feb. 2024 | 1,2600 | 1,3500 | 1,2100 | 1,2200 | 1,2200 | 433.100 |
08. Feb. 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2600 | 1,2600 | 185.800 |
07. Feb. 2024 | 1,2800 | 1,3000 | 1,2400 | 1,2400 | 1,2400 | 277.500 |
06. Feb. 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2700 | 1,2700 | 348.400 |
05. Feb. 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 405.800 |
02. Feb. 2024 | 1,2700 | 1,3000 | 1,2000 | 1,2700 | 1,2700 | 696.200 |
01. Feb. 2024 | 1,3400 | 1,3400 | 1,2500 | 1,2900 | 1,2900 | 404.900 |
31. Jan. 2024 | 1,4200 | 1,4500 | 1,3000 | 1,3100 | 1,3100 | 480.300 |
30. Jan. 2024 | 1,4700 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 323.300 |
29. Jan. 2024 | 1,4300 | 1,4800 | 1,4100 | 1,4800 | 1,4800 | 229.600 |
26. Jan. 2024 | 1,6400 | 1,6600 | 1,4100 | 1,4200 | 1,4200 | 291.300 |
25. Jan. 2024 | 1,6300 | 1,7200 | 1,5500 | 1,5800 | 1,5800 | 408.300 |
24. Jan. 2024 | 1,5900 | 1,6850 | 1,5650 | 1,6200 | 1,6200 | 544.600 |
23. Jan. 2024 | 1,3700 | 1,5700 | 1,3700 | 1,5400 | 1,5400 | 632.300 |
22. Jan. 2024 | 1,3000 | 1,4050 | 1,2500 | 1,3700 | 1,3700 | 632.000 |
19. Jan. 2024 | 1,3900 | 1,3900 | 1,2700 | 1,3000 | 1,3000 | 511.500 |
18. Jan. 2024 | 1,3300 | 1,4300 | 1,2500 | 1,3500 | 1,3500 | 607.700 |
17. Jan. 2024 | 1,3800 | 1,4300 | 1,3300 | 1,3700 | 1,3700 | 315.400 |
16. Jan. 2024 | 1,6000 | 1,6350 | 1,3800 | 1,4200 | 1,4200 | 757.000 |
12. Jan. 2024 | 1,6100 | 1,6900 | 1,5800 | 1,6100 | 1,6100 | 435.800 |
11. Jan. 2024 | 1,6100 | 1,6900 | 1,5700 | 1,5800 | 1,5800 | 620.100 |
10. Jan. 2024 | 1,6000 | 1,6600 | 1,5300 | 1,6200 | 1,6200 | 453.800 |
09. Jan. 2024 | 1,4700 | 1,6450 | 1,4300 | 1,5800 | 1,5800 | 581.000 |
08. Jan. 2024 | 1,4800 | 1,6700 | 1,4200 | 1,4800 | 1,4800 | 731.100 |
05. Jan. 2024 | 1,5000 | 1,5200 | 1,3700 | 1,4600 | 1,4600 | 921.100 |
04. Jan. 2024 | 1,5300 | 1,5700 | 1,4400 | 1,5100 | 1,5100 | 450.900 |
03. Jan. 2024 | 1,6700 | 1,7190 | 1,4800 | 1,5000 | 1,5000 | 748.500 |
02. Jan. 2024 | 1,7400 | 1,8100 | 1,6600 | 1,7100 | 1,7100 | 837.100 |
29. Dez. 2023 | 1,8500 | 1,9100 | 1,6900 | 1,7800 | 1,7800 | 1.146.600 |
28. Dez. 2023 | 2,2400 | 2,2500 | 1,8000 | 1,8200 | 1,8200 | 1.879.900 |
27. Dez. 2023 | 2,1200 | 2,2000 | 1,8900 | 2,1200 | 2,1200 | 986.700 |
26. Dez. 2023 | 2,0400 | 2,2600 | 2,0200 | 2,1200 | 2,1200 | 683.200 |
22. Dez. 2023 | 1,9500 | 2,1500 | 1,9500 | 2,0300 | 2,0300 | 1.160.600 |
21. Dez. 2023 | 1,8000 | 1,9900 | 1,8000 | 1,9400 | 1,9400 | 434.300 |
20. Dez. 2023 | 1,8200 | 1,9350 | 1,7600 | 1,7900 | 1,7900 | 461.600 |
19. Dez. 2023 | 1,7500 | 1,9000 | 1,7300 | 1,8200 | 1,8200 | 551.900 |
18. Dez. 2023 | 1,7800 | 1,8700 | 1,6700 | 1,7500 | 1,7500 | 433.600 |
15. Dez. 2023 | 1,9400 | 2,0700 | 1,7800 | 1,7800 | 1,7800 | 965.300 |
14. Dez. 2023 | 1,8500 | 2,0800 | 1,8000 | 1,9200 | 1,9200 | 784.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...