Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 2,6200 | 2,7000 | 2,6200 | 2,6500 | 2,6500 | 9.000 |
08. Mai 2024 | 2,6400 | 2,6890 | 2,6400 | 2,6600 | 2,6600 | 3.900 |
07. Mai 2024 | 2,6600 | 2,6600 | 2,6500 | 2,6500 | 2,6500 | 1.100 |
06. Mai 2024 | 2,8500 | 2,8500 | 2,6500 | 2,7550 | 2,7550 | 30.200 |
03. Mai 2024 | 2,7400 | 2,8000 | 2,4700 | 2,7500 | 2,7500 | 19.600 |
02. Mai 2024 | 2,8000 | 2,8500 | 2,7300 | 2,7300 | 2,7300 | 15.500 |
01. Mai 2024 | 2,7900 | 2,8000 | 2,6700 | 2,8000 | 2,8000 | 6.200 |
30. Apr. 2024 | 2,9000 | 2,9150 | 2,6200 | 2,7000 | 2,7000 | 5.200 |
29. Apr. 2024 | 2,7700 | 2,9400 | 2,7700 | 2,8100 | 2,8100 | 5.800 |
26. Apr. 2024 | 2,7800 | 2,9400 | 2,7400 | 2,9000 | 2,9000 | 6.600 |
25. Apr. 2024 | 2,7400 | 2,9600 | 2,6750 | 2,8100 | 2,8100 | 11.800 |
24. Apr. 2024 | 2,9000 | 2,9500 | 2,6500 | 2,7200 | 2,7200 | 11.500 |
23. Apr. 2024 | 2,8800 | 2,9200 | 2,7200 | 2,8900 | 2,8900 | 12.800 |
22. Apr. 2024 | 2,8000 | 2,8750 | 2,7000 | 2,7000 | 2,7000 | 6.100 |
19. Apr. 2024 | 2,7000 | 2,9200 | 2,7000 | 2,8600 | 2,8600 | 27.300 |
18. Apr. 2024 | 2,7100 | 2,8300 | 2,7000 | 2,7700 | 2,7700 | 10.100 |
17. Apr. 2024 | 2,7100 | 2,7100 | 2,4700 | 2,6400 | 2,6400 | 37.200 |
16. Apr. 2024 | 2,5000 | 2,7000 | 2,5000 | 2,7000 | 2,7000 | 14.600 |
15. Apr. 2024 | 2,6300 | 2,6300 | 2,5500 | 2,5800 | 2,5800 | 12.000 |
12. Apr. 2024 | 2,6200 | 2,6200 | 2,4800 | 2,5000 | 2,5000 | 1.900 |
11. Apr. 2024 | 2,5000 | 2,6500 | 2,4800 | 2,6380 | 2,6380 | 9.600 |
10. Apr. 2024 | 2,5500 | 2,6500 | 2,4100 | 2,6500 | 2,6500 | 11.800 |
09. Apr. 2024 | 2,4550 | 2,6500 | 2,3950 | 2,5830 | 2,5830 | 21.700 |
08. Apr. 2024 | 2,4500 | 2,6500 | 2,4500 | 2,5200 | 2,5200 | 2.700 |
05. Apr. 2024 | 2,5170 | 2,5170 | 2,4500 | 2,4500 | 2,4500 | 6.100 |
04. Apr. 2024 | 2,5200 | 2,7100 | 2,4200 | 2,6100 | 2,6100 | 13.800 |
03. Apr. 2024 | 2,4500 | 2,7100 | 2,4500 | 2,6000 | 2,6000 | 4.300 |
02. Apr. 2024 | 2,4100 | 2,7100 | 2,4100 | 2,5650 | 2,5650 | 8.200 |
01. Apr. 2024 | 2,5800 | 2,6500 | 2,4500 | 2,5500 | 2,5500 | 19.300 |
28. März 2024 | 2,4000 | 2,6900 | 2,4000 | 2,6100 | 2,6100 | 6.800 |
27. März 2024 | 2,4000 | 2,4400 | 2,2500 | 2,4200 | 2,4200 | 3.900 |
26. März 2024 | 2,6600 | 2,6600 | 2,3000 | 2,3000 | 2,3000 | 7.100 |
25. März 2024 | 2,3600 | 2,6000 | 2,3600 | 2,6000 | 2,6000 | 3.700 |
22. März 2024 | 2,5500 | 2,5500 | 2,3500 | 2,3500 | 2,3500 | 4.500 |
21. März 2024 | 2,2800 | 2,5900 | 2,0300 | 2,5000 | 2,5000 | 12.300 |
20. März 2024 | 2,2800 | 2,2800 | 2,0700 | 2,1750 | 2,1750 | 10.200 |
19. März 2024 | 2,3130 | 2,3130 | 2,2200 | 2,2200 | 2,2200 | 16.300 |
18. März 2024 | 2,4500 | 2,7100 | 2,2600 | 2,2910 | 2,2910 | 14.700 |
15. März 2024 | 2,5200 | 2,5850 | 2,3500 | 2,4500 | 2,4500 | 9.900 |
14. März 2024 | 2,4510 | 2,5200 | 2,3300 | 2,4700 | 2,4700 | 7.500 |
13. März 2024 | 2,4300 | 2,5400 | 2,4300 | 2,4540 | 2,4540 | 7.200 |
12. März 2024 | 2,6000 | 2,6600 | 2,4800 | 2,6000 | 2,6000 | 4.400 |
11. März 2024 | 2,7200 | 2,7300 | 2,4500 | 2,5600 | 2,5600 | 11.100 |
08. März 2024 | 2,7200 | 2,7400 | 2,7200 | 2,7200 | 2,7200 | 31.400 |
07. März 2024 | 2,5800 | 2,7400 | 2,5600 | 2,6400 | 2,6400 | 11.800 |
06. März 2024 | 2,7300 | 2,7400 | 2,5600 | 2,6700 | 2,6700 | 7.100 |
05. März 2024 | 2,6900 | 2,7100 | 2,6200 | 2,6800 | 2,6800 | 4.700 |
04. März 2024 | 2,6100 | 2,7000 | 2,5800 | 2,6100 | 2,6100 | 25.900 |
01. März 2024 | 2,5660 | 2,6100 | 2,5600 | 2,6100 | 2,6100 | 8.000 |
29. Feb. 2024 | 2,6500 | 2,6910 | 2,5600 | 2,5600 | 2,5600 | 17.000 |
28. Feb. 2024 | 2,4700 | 2,5700 | 2,4600 | 2,5700 | 2,5700 | 13.700 |
27. Feb. 2024 | 2,4600 | 2,5300 | 2,4600 | 2,5090 | 2,5090 | 15.800 |
26. Feb. 2024 | 2,4700 | 2,7000 | 2,4600 | 2,4600 | 2,4600 | 25.600 |
23. Feb. 2024 | 2,4800 | 2,5500 | 2,4600 | 2,5400 | 2,5400 | 15.700 |
22. Feb. 2024 | 2,4500 | 2,4700 | 2,4500 | 2,4600 | 2,4600 | 3.000 |
21. Feb. 2024 | 2,4900 | 2,5110 | 2,4600 | 2,4600 | 2,4600 | 4.600 |
20. Feb. 2024 | 2,3500 | 2,6500 | 2,3500 | 2,4100 | 2,4100 | 6.100 |
16. Feb. 2024 | 2,6000 | 2,7400 | 2,3500 | 2,5000 | 2,5000 | 20.900 |
15. Feb. 2024 | 2,1500 | 2,7800 | 2,1500 | 2,4100 | 2,4100 | 31.100 |
14. Feb. 2024 | 2,3500 | 2,3500 | 2,2200 | 2,2500 | 2,2500 | 9.300 |
13. Feb. 2024 | 2,2700 | 2,4200 | 2,2700 | 2,3500 | 2,3500 | 2.000 |
12. Feb. 2024 | 2,5300 | 2,7400 | 2,2700 | 2,4200 | 2,4200 | 19.100 |
09. Feb. 2024 | 2,5000 | 2,6300 | 2,2500 | 2,5500 | 2,5500 | 22.600 |
08. Feb. 2024 | 2,4500 | 2,5200 | 2,3100 | 2,5100 | 2,5100 | 12.100 |
07. Feb. 2024 | 2,8400 | 2,8900 | 2,0700 | 2,6600 | 2,6600 | 65.300 |
06. Feb. 2024 | 2,8900 | 2,9800 | 2,8000 | 2,9500 | 2,9500 | 18.900 |
05. Feb. 2024 | 2,7500 | 2,9500 | 2,6500 | 2,8120 | 2,8120 | 17.200 |
02. Feb. 2024 | 2,8300 | 2,9100 | 2,7000 | 2,8800 | 2,8800 | 4.200 |
01. Feb. 2024 | 2,7600 | 2,9000 | 2,5100 | 2,7800 | 2,7800 | 28.700 |
31. Jan. 2024 | 2,7500 | 2,9000 | 2,7300 | 2,7950 | 2,7950 | 10.900 |
30. Jan. 2024 | 2,8100 | 2,9100 | 2,7000 | 2,8500 | 2,8500 | 14.600 |
29. Jan. 2024 | 3,0450 | 3,0800 | 2,7100 | 2,9000 | 2,9000 | 23.100 |
26. Jan. 2024 | 2,6500 | 3,1000 | 2,4500 | 3,0700 | 3,0700 | 120.900 |
25. Jan. 2024 | 2,6000 | 2,6900 | 2,4500 | 2,6900 | 2,6900 | 3.700 |
24. Jan. 2024 | 2,5500 | 2,7900 | 2,4500 | 2,7500 | 2,7500 | 6.800 |
23. Jan. 2024 | 2,7900 | 2,7900 | 2,5500 | 2,6300 | 2,6300 | 11.200 |
22. Jan. 2024 | 2,9100 | 2,9100 | 2,2100 | 2,6250 | 2,6250 | 37.200 |
19. Jan. 2024 | 2,8500 | 3,0000 | 2,5880 | 2,9850 | 2,9850 | 35.300 |
18. Jan. 2024 | 2,8700 | 2,8900 | 2,7300 | 2,8250 | 2,8250 | 45.400 |
17. Jan. 2024 | 2,8800 | 2,8900 | 2,6800 | 2,8800 | 2,8800 | 15.600 |
16. Jan. 2024 | 2,4700 | 2,9800 | 2,4700 | 2,8800 | 2,8800 | 39.800 |
12. Jan. 2024 | 2,5500 | 2,8000 | 2,4700 | 2,5000 | 2,5000 | 13.400 |
11. Jan. 2024 | 2,6000 | 2,8500 | 2,4050 | 2,8500 | 2,8500 | 25.600 |
10. Jan. 2024 | 2,7900 | 2,7900 | 2,5500 | 2,5500 | 2,5500 | 10.800 |
09. Jan. 2024 | 2,6600 | 2,8000 | 2,5750 | 2,7400 | 2,7400 | 17.200 |
08. Jan. 2024 | 2,8100 | 2,8500 | 2,5100 | 2,6800 | 2,6800 | 32.000 |
05. Jan. 2024 | 2,5600 | 2,9100 | 2,5600 | 2,9000 | 2,9000 | 16.000 |
04. Jan. 2024 | 2,7000 | 2,8100 | 2,6200 | 2,8100 | 2,8100 | 10.700 |
03. Jan. 2024 | 2,8900 | 2,9000 | 2,6000 | 2,8400 | 2,8400 | 32.800 |
02. Jan. 2024 | 2,5800 | 2,8900 | 2,4500 | 2,8900 | 2,8900 | 24.900 |
29. Dez. 2023 | 2,8400 | 2,8400 | 2,4400 | 2,5900 | 2,5900 | 33.300 |
28. Dez. 2023 | 2,6400 | 2,8400 | 2,6300 | 2,8000 | 2,8000 | 58.400 |
27. Dez. 2023 | 2,3900 | 2,6600 | 2,3900 | 2,5500 | 2,5500 | 66.000 |
26. Dez. 2023 | 2,4000 | 2,4900 | 2,3000 | 2,4350 | 2,4350 | 20.700 |
22. Dez. 2023 | 2,1700 | 2,4400 | 2,1700 | 2,4300 | 2,4300 | 8.700 |
21. Dez. 2023 | 2,2420 | 2,3000 | 2,0800 | 2,0930 | 2,0930 | 21.100 |
20. Dez. 2023 | 2,3100 | 2,3800 | 2,2100 | 2,2700 | 2,2700 | 19.900 |
19. Dez. 2023 | 2,4000 | 2,4000 | 2,2500 | 2,3380 | 2,3380 | 23.200 |
18. Dez. 2023 | 2,4000 | 2,4900 | 2,3200 | 2,3500 | 2,3500 | 46.800 |
15. Dez. 2023 | 2,3500 | 2,6100 | 2,2490 | 2,4200 | 2,4200 | 112.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...