Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,3200 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 33.400 |
02. Mai 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 31.400 |
01. Mai 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 30.900 |
30. Apr. 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 57.700 |
29. Apr. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 37.800 |
26. Apr. 2024 | 1,3700 | 1,3700 | 1,3100 | 1,3300 | 1,3300 | 35.100 |
25. Apr. 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 13.200 |
24. Apr. 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 183.100 |
23. Apr. 2024 | 1,2800 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 171.900 |
22. Apr. 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 117.900 |
19. Apr. 2024 | 1,2800 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | 65.600 |
18. Apr. 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 29.400 |
17. Apr. 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 103.800 |
16. Apr. 2024 | 1,2800 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 29.800 |
15. Apr. 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 304.200 |
12. Apr. 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 102.100 |
12. Apr. 2024 | 0.01 Dividende |
11. Apr. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3200 | 48.400 |
10. Apr. 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3400 | 1,3299 | 164.600 |
09. Apr. 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3800 | 1,3696 | 78.900 |
08. Apr. 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4000 | 1,3895 | 223.000 |
05. Apr. 2024 | 1,3100 | 1,3700 | 1,3100 | 1,3700 | 1,3597 | 37.800 |
04. Apr. 2024 | 1,3300 | 1,3600 | 1,3000 | 1,3200 | 1,3101 | 93.800 |
03. Apr. 2024 | 1,3600 | 1,3700 | 1,3000 | 1,3100 | 1,3002 | 265.300 |
02. Apr. 2024 | 1,3300 | 1,3700 | 1,3200 | 1,3600 | 1,3498 | 58.700 |
01. Apr. 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3002 | 65.100 |
28. März 2024 | 1,3600 | 1,3700 | 1,3100 | 1,3250 | 1,3150 | 28.800 |
27. März 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3300 | 1,3200 | 45.200 |
26. März 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3300 | 1,3200 | 20.500 |
25. März 2024 | 1,3600 | 1,3700 | 1,3000 | 1,3400 | 1,3299 | 33.500 |
22. März 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3400 | 1,3299 | 16.300 |
21. März 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3700 | 1,3597 | 10.000 |
20. März 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3597 | 9.600 |
19. März 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3900 | 1,3795 | 14.100 |
18. März 2024 | 1,4200 | 1,4500 | 1,3700 | 1,4000 | 1,3895 | 37.100 |
15. März 2024 | 1,3700 | 1,5000 | 1,3400 | 1,4000 | 1,3895 | 141.900 |
14. März 2024 | 1,3600 | 1,4000 | 1,3400 | 1,3400 | 1,3299 | 35.800 |
14. März 2024 | 0.01 Dividende |
13. März 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3696 | 4.500 |
12. März 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3696 | 15.400 |
11. März 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4100 | 1,3893 | 152.100 |
08. März 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4200 | 1,3992 | 58.900 |
07. März 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,3795 | 13.100 |
06. März 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3500 | 1,3302 | 15.500 |
05. März 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3000 | 1,2809 | 50.300 |
04. März 2024 | 1,4300 | 1,4400 | 1,3300 | 1,3300 | 1,3105 | 58.500 |
01. März 2024 | 1,3400 | 1,4100 | 1,3300 | 1,4100 | 1,3893 | 106.400 |
29. Feb. 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3300 | 1,3105 | 22.300 |
28. Feb. 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,2809 | 8.600 |
27. Feb. 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2900 | 1,2711 | 45.900 |
26. Feb. 2024 | 1,2800 | 1,2900 | 1,2700 | 1,2800 | 1,2612 | 32.800 |
23. Feb. 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2800 | 1,2612 | 30.900 |
22. Feb. 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2800 | 1,2612 | 53.000 |
21. Feb. 2024 | 1,2600 | 1,2700 | 1,2300 | 1,2500 | 1,2317 | 43.600 |
20. Feb. 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2500 | 1,2317 | 33.800 |
16. Feb. 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2500 | 1,2317 | 21.000 |
15. Feb. 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2400 | 1,2218 | 17.200 |
15. Feb. 2024 | 0.01 Dividende |
14. Feb. 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2500 | 1,2218 | 42.700 |
13. Feb. 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2500 | 1,2218 | 92.700 |
12. Feb. 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2511 | 19.800 |
09. Feb. 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2500 | 1,2218 | 30.600 |
08. Feb. 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2700 | 1,2414 | 28.900 |
07. Feb. 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2600 | 1,2316 | 35.600 |
06. Feb. 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2700 | 1,2414 | 20.100 |
05. Feb. 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2218 | 14.400 |
02. Feb. 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2200 | 1,1925 | 14.400 |
01. Feb. 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2200 | 1,1925 | 33.000 |
31. Jan. 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2500 | 1,2218 | 106.700 |
30. Jan. 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2800 | 1,2511 | 22.100 |
29. Jan. 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2900 | 1,2609 | 43.900 |
26. Jan. 2024 | 1,2800 | 1,2900 | 1,2700 | 1,2900 | 1,2609 | 9.800 |
25. Jan. 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2800 | 1,2511 | 26.700 |
24. Jan. 2024 | 1,3000 | 1,3100 | 1,2700 | 1,3100 | 1,2805 | 61.600 |
23. Jan. 2024 | 1,2900 | 1,3200 | 1,2700 | 1,2700 | 1,2414 | 13.700 |
22. Jan. 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2900 | 1,2609 | 13.200 |
19. Jan. 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2700 | 1,2414 | 20.700 |
18. Jan. 2024 | 1,2900 | 1,3100 | 1,2700 | 1,2700 | 1,2414 | 21.200 |
17. Jan. 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2900 | 1,2609 | 10.300 |
16. Jan. 2024 | 1,3400 | 1,3400 | 1,2900 | 1,2900 | 1,2609 | 12.200 |
15. Jan. 2024 | 1,2600 | 1,3400 | 1,2600 | 1,3300 | 1,3000 | 25.400 |
15. Jan. 2024 | 0.01 Dividende |
12. Jan. 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2600 | 1,2218 | 44.400 |
11. Jan. 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3300 | 1,2897 | 6.900 |
10. Jan. 2024 | 1,3400 | 1,3600 | 1,2600 | 1,3300 | 1,2897 | 144.600 |
09. Jan. 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,2800 | 23.000 |
08. Jan. 2024 | 1,3200 | 1,3300 | 1,2600 | 1,2700 | 1,2315 | 120.300 |
05. Jan. 2024 | 1,3300 | 1,3300 | 1,2900 | 1,3100 | 1,2703 | 26.100 |
04. Jan. 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2500 | 1,2121 | 25.600 |
03. Jan. 2024 | 1,3000 | 1,3200 | 1,2700 | 1,3100 | 1,2703 | 38.100 |
02. Jan. 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3000 | 1,2606 | 47.100 |
29. Dez. 2023 | 1,3000 | 1,3300 | 1,3000 | 1,3100 | 1,2703 | 14.500 |
28. Dez. 2023 | 1,3100 | 1,3300 | 1,2900 | 1,2900 | 1,2509 | 9.400 |
27. Dez. 2023 | 1,2500 | 1,4000 | 1,2500 | 1,2800 | 1,2412 | 68.900 |
22. Dez. 2023 | 1,2700 | 1,2800 | 1,2500 | 1,2500 | 1,2121 | 29.600 |
21. Dez. 2023 | 1,3000 | 1,3000 | 1,2300 | 1,2800 | 1,2412 | 52.900 |
20. Dez. 2023 | 1,3100 | 1,3400 | 1,2900 | 1,3000 | 1,2606 | 41.100 |
19. Dez. 2023 | 1,3800 | 1,3800 | 1,2800 | 1,3000 | 1,2606 | 50.000 |
18. Dez. 2023 | 1,3400 | 1,4000 | 1,3300 | 1,3500 | 1,3091 | 90.000 |
15. Dez. 2023 | 1,3900 | 1,3900 | 1,3400 | 1,3500 | 1,3091 | 32.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...