Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
22. Mai 2024 | 1,9100 | 1,9700 | 1,9000 | 1,9400 | 1,9400 | 47.700 |
21. Mai 2024 | 1,9200 | 1,9500 | 1,8800 | 1,9000 | 1,9000 | 61.700 |
20. Mai 2024 | 1,9400 | 1,9550 | 1,9050 | 1,9200 | 1,9200 | 42.500 |
17. Mai 2024 | 1,9400 | 2,0000 | 1,9300 | 1,9400 | 1,9400 | 64.300 |
16. Mai 2024 | 1,9000 | 1,9430 | 1,8800 | 1,9200 | 1,9200 | 56.500 |
15. Mai 2024 | 1,9800 | 1,9900 | 1,8800 | 1,9100 | 1,9100 | 120.700 |
14. Mai 2024 | 2,0200 | 2,0500 | 1,9300 | 1,9850 | 1,9850 | 88.300 |
13. Mai 2024 | 1,9600 | 2,0000 | 1,9400 | 1,9800 | 1,9800 | 80.600 |
10. Mai 2024 | 2,0000 | 2,1640 | 1,9300 | 1,9800 | 1,9800 | 181.100 |
09. Mai 2024 | 2,0200 | 2,0200 | 1,9400 | 2,0000 | 2,0000 | 70.200 |
08. Mai 2024 | 2,0400 | 2,0500 | 1,9600 | 2,0000 | 2,0000 | 117.200 |
07. Mai 2024 | 2,0400 | 2,0600 | 1,9300 | 1,9900 | 1,9900 | 93.700 |
06. Mai 2024 | 2,0400 | 2,0400 | 1,9800 | 2,0200 | 2,0200 | 69.100 |
03. Mai 2024 | 1,9900 | 2,0500 | 1,9700 | 2,0100 | 2,0100 | 215.700 |
02. Mai 2024 | 2,0100 | 2,0500 | 1,9700 | 1,9900 | 1,9900 | 30.300 |
01. Mai 2024 | 1,9300 | 2,0300 | 1,8500 | 2,0000 | 2,0000 | 228.500 |
30. Apr. 2024 | 1,9400 | 2,0110 | 1,9000 | 1,9400 | 1,9400 | 43.200 |
29. Apr. 2024 | 1,9700 | 2,0500 | 1,9300 | 1,9700 | 1,9700 | 303.800 |
26. Apr. 2024 | 1,9500 | 1,9900 | 1,9300 | 1,9400 | 1,9400 | 50.800 |
25. Apr. 2024 | 1,9700 | 2,0330 | 1,8400 | 1,9600 | 1,9600 | 239.000 |
24. Apr. 2024 | 2,0200 | 2,0400 | 1,9700 | 2,0100 | 2,0100 | 36.400 |
23. Apr. 2024 | 2,0100 | 2,1200 | 1,9900 | 2,0200 | 2,0200 | 185.500 |
22. Apr. 2024 | 1,9900 | 2,1000 | 1,9700 | 2,0000 | 2,0000 | 113.100 |
19. Apr. 2024 | 1,9000 | 2,0700 | 1,8650 | 1,9900 | 1,9900 | 133.000 |
18. Apr. 2024 | 1,9400 | 2,0500 | 1,8100 | 1,8600 | 1,8600 | 182.700 |
17. Apr. 2024 | 2,0000 | 2,0400 | 1,8600 | 1,9000 | 1,9000 | 197.900 |
16. Apr. 2024 | 2,0000 | 2,0700 | 1,9100 | 2,0000 | 2,0000 | 220.000 |
15. Apr. 2024 | 2,2000 | 2,2000 | 1,9100 | 2,0450 | 2,0450 | 319.400 |
12. Apr. 2024 | 2,2300 | 2,3100 | 2,1100 | 2,2000 | 2,2000 | 132.100 |
11. Apr. 2024 | 2,2900 | 2,3100 | 2,2500 | 2,3000 | 2,3000 | 35.700 |
10. Apr. 2024 | 2,2700 | 2,3900 | 2,2500 | 2,2600 | 2,2600 | 308.100 |
09. Apr. 2024 | 2,1500 | 2,4600 | 2,1480 | 2,3900 | 2,3900 | 211.400 |
08. Apr. 2024 | 2,2000 | 2,2500 | 2,1300 | 2,1300 | 2,1300 | 254.800 |
05. Apr. 2024 | 2,1600 | 2,2200 | 2,1300 | 2,2100 | 2,2100 | 85.400 |
04. Apr. 2024 | 2,1200 | 2,2000 | 2,1150 | 2,1800 | 2,1800 | 113.400 |
03. Apr. 2024 | 2,0900 | 2,1800 | 2,0800 | 2,1250 | 2,1250 | 73.500 |
02. Apr. 2024 | 2,1400 | 2,2100 | 2,0500 | 2,1000 | 2,1000 | 137.300 |
01. Apr. 2024 | 2,2600 | 2,2600 | 2,1000 | 2,1900 | 2,1900 | 165.700 |
28. März 2024 | 2,4100 | 2,4700 | 2,2300 | 2,2900 | 2,2900 | 109.200 |
27. März 2024 | 2,4000 | 2,4360 | 2,3600 | 2,3800 | 2,3800 | 43.400 |
26. März 2024 | 2,3700 | 2,4900 | 2,3510 | 2,4000 | 2,4000 | 47.400 |
25. März 2024 | 2,4600 | 2,4900 | 2,3600 | 2,3900 | 2,3900 | 154.800 |
22. März 2024 | 2,3700 | 2,4200 | 2,2700 | 2,3800 | 2,3800 | 249.600 |
21. März 2024 | 2,4600 | 2,5220 | 2,3800 | 2,4000 | 2,4000 | 106.500 |
20. März 2024 | 2,4900 | 2,5900 | 2,4000 | 2,4700 | 2,4700 | 155.500 |
19. März 2024 | 2,4500 | 2,6400 | 2,3710 | 2,5100 | 2,5100 | 212.200 |
18. März 2024 | 2,5500 | 2,5700 | 2,4020 | 2,4700 | 2,4700 | 216.900 |
15. März 2024 | 2,3400 | 2,7000 | 2,3200 | 2,5600 | 2,5600 | 500.100 |
14. März 2024 | 2,3500 | 2,4780 | 2,2300 | 2,3200 | 2,3200 | 354.000 |
13. März 2024 | 2,0200 | 2,4600 | 2,0200 | 2,3300 | 2,3300 | 576.100 |
12. März 2024 | 2,0500 | 2,1200 | 1,9800 | 2,0500 | 2,0500 | 233.300 |
11. März 2024 | 2,1000 | 2,1590 | 2,0000 | 2,0200 | 2,0200 | 133.500 |
08. März 2024 | 1,9200 | 2,1200 | 1,9200 | 2,0900 | 2,0900 | 229.800 |
07. März 2024 | 1,8970 | 2,0000 | 1,8700 | 1,9600 | 1,9600 | 128.400 |
06. März 2024 | 1,8800 | 1,9200 | 1,8500 | 1,8900 | 1,8900 | 131.900 |
05. März 2024 | 1,9000 | 1,9600 | 1,8300 | 1,9000 | 1,9000 | 176.300 |
04. März 2024 | 2,0000 | 2,0000 | 1,8600 | 1,9400 | 1,9400 | 156.100 |
01. März 2024 | 2,0400 | 2,0500 | 1,9700 | 1,9800 | 1,9800 | 92.600 |
29. Feb. 2024 | 2,0600 | 2,1200 | 1,9620 | 2,0150 | 2,0150 | 191.900 |
28. Feb. 2024 | 2,0600 | 2,1200 | 1,9900 | 2,0000 | 2,0000 | 169.200 |
27. Feb. 2024 | 2,1000 | 2,1800 | 2,0900 | 2,0950 | 2,0950 | 323.500 |
26. Feb. 2024 | 2,0600 | 2,1300 | 2,0410 | 2,1000 | 2,1000 | 99.300 |
23. Feb. 2024 | 1,9900 | 2,0800 | 1,9800 | 2,0400 | 2,0400 | 124.600 |
22. Feb. 2024 | 1,9000 | 2,0500 | 1,9000 | 2,0300 | 2,0300 | 214.000 |
21. Feb. 2024 | 1,9400 | 2,0000 | 1,8600 | 1,9000 | 1,9000 | 243.100 |
20. Feb. 2024 | 1,9500 | 2,0200 | 1,8620 | 1,9000 | 1,9000 | 257.200 |
16. Feb. 2024 | 1,9800 | 2,0300 | 1,9000 | 1,9500 | 1,9500 | 282.000 |
15. Feb. 2024 | 1,9400 | 2,0900 | 1,9200 | 1,9500 | 1,9500 | 343.800 |
14. Feb. 2024 | 2,1200 | 2,1500 | 1,8800 | 1,9300 | 1,9300 | 633.900 |
13. Feb. 2024 | 2,1600 | 2,2300 | 2,0300 | 2,0700 | 2,0700 | 266.200 |
12. Feb. 2024 | 2,2000 | 2,3300 | 2,1800 | 2,2100 | 2,2100 | 238.900 |
09. Feb. 2024 | 2,1200 | 2,3000 | 2,1100 | 2,2000 | 2,2000 | 479.900 |
08. Feb. 2024 | 2,0800 | 2,1500 | 2,0300 | 2,1000 | 2,1000 | 228.200 |
07. Feb. 2024 | 2,1500 | 2,1500 | 2,0000 | 2,0600 | 2,0600 | 324.100 |
06. Feb. 2024 | 2,1500 | 2,2000 | 2,0500 | 2,1700 | 2,1700 | 194.100 |
05. Feb. 2024 | 2,1100 | 2,1600 | 2,0000 | 2,1500 | 2,1500 | 183.200 |
02. Feb. 2024 | 2,1700 | 2,1900 | 2,0900 | 2,1300 | 2,1300 | 101.400 |
01. Feb. 2024 | 2,1900 | 2,2300 | 2,0900 | 2,1700 | 2,1700 | 147.400 |
31. Jan. 2024 | 2,1300 | 2,2900 | 2,1300 | 2,1700 | 2,1700 | 183.800 |
30. Jan. 2024 | 2,1100 | 2,2000 | 2,0200 | 2,1600 | 2,1600 | 193.800 |
29. Jan. 2024 | 2,0400 | 2,1200 | 1,9500 | 2,0900 | 2,0900 | 383.400 |
26. Jan. 2024 | 2,0600 | 2,1600 | 2,0600 | 2,0800 | 2,0800 | 103.300 |
25. Jan. 2024 | 2,1500 | 2,2200 | 2,0700 | 2,0900 | 2,0900 | 176.000 |
24. Jan. 2024 | 1,9800 | 2,2500 | 1,9800 | 2,0900 | 2,0900 | 252.400 |
23. Jan. 2024 | 1,9000 | 2,0450 | 1,9000 | 2,0100 | 2,0100 | 242.800 |
22. Jan. 2024 | 1,8400 | 2,0700 | 1,7000 | 1,9400 | 1,9400 | 904.200 |
19. Jan. 2024 | 2,1700 | 2,2300 | 2,0500 | 2,0800 | 2,0800 | 405.400 |
18. Jan. 2024 | 2,8200 | 2,8200 | 2,0600 | 2,1200 | 2,1200 | 1.497.200 |
17. Jan. 2024 | 2,4800 | 3,2900 | 2,4800 | 2,8500 | 2,8500 | 3.390.100 |
16. Jan. 2024 | 2,2400 | 2,5300 | 2,2200 | 2,5000 | 2,5000 | 720.600 |
12. Jan. 2024 | 2,0200 | 2,2300 | 1,9900 | 2,2300 | 2,2300 | 325.300 |
11. Jan. 2024 | 1,9300 | 2,0400 | 1,9300 | 2,0100 | 2,0100 | 165.700 |
10. Jan. 2024 | 1,9600 | 2,0400 | 1,8800 | 1,9800 | 1,9800 | 159.100 |
09. Jan. 2024 | 2,0000 | 2,0500 | 1,9400 | 1,9800 | 1,9800 | 105.500 |
08. Jan. 2024 | 2,0200 | 2,0700 | 1,9350 | 1,9900 | 1,9900 | 202.100 |
05. Jan. 2024 | 2,0300 | 2,0600 | 2,0000 | 2,0250 | 2,0250 | 87.900 |
04. Jan. 2024 | 2,0400 | 2,1000 | 1,9800 | 2,0000 | 2,0000 | 143.500 |
03. Jan. 2024 | 2,0800 | 2,1200 | 2,0100 | 2,0400 | 2,0400 | 114.900 |
02. Jan. 2024 | 2,0000 | 2,1350 | 1,9500 | 2,0750 | 2,0750 | 205.200 |
29. Dez. 2023 | 1,9500 | 2,0400 | 1,9200 | 1,9800 | 1,9800 | 157.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...