Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,9100 | 1,9200 | 1,8800 | 1,9200 | 1,9200 | 9.526.700 |
27. März 2024 | 1,8900 | 1,9200 | 1,8500 | 1,9000 | 1,9000 | 5.670.500 |
26. März 2024 | 2,0000 | 2,0050 | 1,8900 | 1,8900 | 1,8900 | 5.989.300 |
25. März 2024 | 2,0700 | 2,1100 | 1,9800 | 2,0100 | 2,0100 | 5.665.100 |
22. März 2024 | 2,0400 | 2,0800 | 2,0340 | 2,0700 | 2,0700 | 3.208.400 |
21. März 2024 | 2,1000 | 2,1200 | 2,0100 | 2,0800 | 2,0800 | 12.496.800 |
20. März 2024 | 1,9700 | 2,1500 | 1,9400 | 2,1100 | 2,1100 | 15.006.400 |
19. März 2024 | 1,9700 | 2,0000 | 1,8900 | 1,9700 | 1,9700 | 7.501.300 |
18. März 2024 | 1,9000 | 2,0300 | 1,8750 | 1,9400 | 1,9400 | 19.577.100 |
15. März 2024 | 2,0700 | 2,0900 | 1,8350 | 1,8600 | 1,8600 | 15.738.000 |
14. März 2024 | 1,9300 | 1,9700 | 1,8800 | 1,9500 | 1,9500 | 8.449.400 |
13. März 2024 | 1,9200 | 1,9600 | 1,8900 | 1,9500 | 1,9500 | 5.475.000 |
12. März 2024 | 1,9300 | 1,9500 | 1,8900 | 1,9000 | 1,9000 | 6.877.000 |
11. März 2024 | 1,8800 | 1,9500 | 1,8600 | 1,8600 | 1,8600 | 3.935.600 |
08. März 2024 | 1,8800 | 1,8900 | 1,8400 | 1,8600 | 1,8600 | 5.513.000 |
07. März 2024 | 1,8600 | 1,9000 | 1,8400 | 1,8900 | 1,8900 | 2.829.200 |
06. März 2024 | 1,9200 | 1,9900 | 1,8800 | 1,9000 | 1,9000 | 4.060.300 |
05. März 2024 | 1,9200 | 1,9400 | 1,9000 | 1,9300 | 1,9300 | 3.488.100 |
04. März 2024 | 1,9100 | 1,9400 | 1,8650 | 1,9200 | 1,9200 | 4.287.500 |
01. März 2024 | 1,9600 | 1,9900 | 1,9100 | 1,9300 | 1,9300 | 7.721.800 |
29. Feb. 2024 | 1,9800 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 4.950.300 |
28. Feb. 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 4.515.900 |
27. Feb. 2024 | 1,9900 | 2,0200 | 1,9800 | 2,0000 | 2,0000 | 2.538.400 |
26. Feb. 2024 | 1,9800 | 2,0050 | 1,9700 | 2,0000 | 2,0000 | 5.244.600 |
23. Feb. 2024 | 2,0000 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 3.076.900 |
22. Feb. 2024 | 2,0200 | 2,0500 | 1,9550 | 1,9900 | 1,9900 | 8.666.000 |
21. Feb. 2024 | 2,0400 | 2,1200 | 2,0200 | 2,0300 | 2,0300 | 4.968.100 |
20. Feb. 2024 | 2,0400 | 2,0700 | 2,0100 | 2,0400 | 2,0400 | 4.171.500 |
16. Feb. 2024 | 2,1000 | 2,1250 | 2,0600 | 2,0700 | 2,0700 | 3.412.400 |
15. Feb. 2024 | 2,0500 | 2,1250 | 2,0400 | 2,0600 | 2,0600 | 5.093.900 |
14. Feb. 2024 | 1,9600 | 2,0700 | 1,9600 | 2,0400 | 2,0400 | 9.362.900 |
13. Feb. 2024 | 1,9200 | 1,9900 | 1,9180 | 1,9500 | 1,9500 | 4.696.100 |
12. Feb. 2024 | 1,8600 | 2,0200 | 1,8600 | 1,9500 | 1,9500 | 4.772.200 |
09. Feb. 2024 | 1,8400 | 1,9300 | 1,8300 | 1,8700 | 1,8700 | 3.664.500 |
08. Feb. 2024 | 1,8300 | 1,8790 | 1,8200 | 1,8400 | 1,8400 | 3.222.600 |
07. Feb. 2024 | 1,8200 | 1,8500 | 1,8100 | 1,8500 | 1,8500 | 5.674.400 |
06. Feb. 2024 | 1,8600 | 1,9100 | 1,8400 | 1,8400 | 1,8400 | 7.916.300 |
05. Feb. 2024 | 1,7600 | 1,8600 | 1,7600 | 1,8200 | 1,8200 | 7.197.600 |
02. Feb. 2024 | 1,7100 | 1,8400 | 1,7100 | 1,8100 | 1,8100 | 8.511.500 |
01. Feb. 2024 | 1,8400 | 1,9000 | 1,8100 | 1,8600 | 1,8600 | 6.818.700 |
31. Jan. 2024 | 1,7600 | 1,8650 | 1,7600 | 1,8200 | 1,8200 | 8.344.100 |
30. Jan. 2024 | 1,7600 | 1,8000 | 1,7500 | 1,7800 | 1,7800 | 6.686.400 |
29. Jan. 2024 | 1,7800 | 1,8390 | 1,7400 | 1,8200 | 1,8200 | 6.192.600 |
26. Jan. 2024 | 1,7400 | 1,8300 | 1,7400 | 1,8000 | 1,8000 | 5.050.700 |
25. Jan. 2024 | 1,7600 | 1,7850 | 1,7300 | 1,7800 | 1,7800 | 5.403.200 |
24. Jan. 2024 | 1,8300 | 1,9100 | 1,7300 | 1,7300 | 1,7300 | 12.516.800 |
23. Jan. 2024 | 1,8100 | 1,8600 | 1,7300 | 1,7800 | 1,7800 | 12.469.200 |
22. Jan. 2024 | 1,7500 | 1,7750 | 1,6950 | 1,7700 | 1,7700 | 11.978.000 |
19. Jan. 2024 | 1,7700 | 1,8400 | 1,7700 | 1,8300 | 1,8300 | 6.751.400 |
18. Jan. 2024 | 1,8600 | 1,8600 | 1,7900 | 1,8000 | 1,8000 | 4.838.500 |
17. Jan. 2024 | 1,7300 | 1,8300 | 1,7100 | 1,7900 | 1,7900 | 11.659.500 |
16. Jan. 2024 | 1,8600 | 1,9050 | 1,8200 | 1,8800 | 1,8800 | 6.070.400 |
12. Jan. 2024 | 1,8900 | 1,9400 | 1,8700 | 1,8900 | 1,8900 | 3.304.800 |
11. Jan. 2024 | 1,9100 | 1,9200 | 1,8500 | 1,8800 | 1,8800 | 3.306.700 |
10. Jan. 2024 | 1,8900 | 1,9100 | 1,8300 | 1,8900 | 1,8900 | 4.110.700 |
09. Jan. 2024 | 1,8800 | 1,9010 | 1,8600 | 1,8900 | 1,8900 | 2.864.800 |
08. Jan. 2024 | 1,9000 | 1,9300 | 1,8600 | 1,9100 | 1,9100 | 7.850.900 |
05. Jan. 2024 | 1,9200 | 1,9600 | 1,9100 | 1,9300 | 1,9300 | 3.991.800 |
04. Jan. 2024 | 1,9100 | 1,9600 | 1,9000 | 1,9500 | 1,9500 | 5.917.800 |
03. Jan. 2024 | 1,9300 | 1,9700 | 1,8800 | 1,9500 | 1,9500 | 5.593.400 |
02. Jan. 2024 | 2,0000 | 2,0300 | 1,9250 | 1,9500 | 1,9500 | 4.923.100 |
29. Dez. 2023 | 1,9800 | 2,0400 | 1,9500 | 2,0000 | 2,0000 | 13.732.400 |
28. Dez. 2023 | 2,0400 | 2,0400 | 1,9200 | 1,9200 | 1,9200 | 12.609.300 |
27. Dez. 2023 | 1,9200 | 2,0000 | 1,9000 | 1,9800 | 1,9800 | 8.787.400 |
26. Dez. 2023 | 1,9800 | 1,9800 | 1,8600 | 1,8900 | 1,8900 | 4.403.400 |
22. Dez. 2023 | 1,9200 | 1,9600 | 1,8550 | 1,9500 | 1,9500 | 10.988.300 |
21. Dez. 2023 | 2,0200 | 2,0350 | 1,9400 | 1,9600 | 1,9600 | 8.487.300 |
20. Dez. 2023 | 2,0700 | 2,0800 | 2,0010 | 2,0400 | 2,0400 | 7.533.600 |
19. Dez. 2023 | 2,1200 | 2,1500 | 2,0700 | 2,0800 | 2,0800 | 8.103.800 |
18. Dez. 2023 | 2,0900 | 2,1600 | 2,0700 | 2,1200 | 2,1200 | 9.373.300 |
15. Dez. 2023 | 2,0900 | 2,1600 | 2,0600 | 2,1000 | 2,1000 | 10.379.200 |
14. Dez. 2023 | 2,1350 | 2,1700 | 2,0700 | 2,1300 | 2,1300 | 13.533.300 |
13. Dez. 2023 | 1,9900 | 2,1800 | 1,9450 | 2,1700 | 2,1700 | 10.302.400 |
12. Dez. 2023 | 1,8950 | 2,0500 | 1,8800 | 2,0200 | 2,0200 | 9.572.100 |
11. Dez. 2023 | 2,0100 | 2,0550 | 1,9900 | 2,0300 | 2,0300 | 4.917.300 |
08. Dez. 2023 | 2,0500 | 2,0900 | 1,9800 | 2,0100 | 2,0100 | 9.539.000 |
07. Dez. 2023 | 2,0800 | 2,1100 | 2,0500 | 2,0600 | 2,0600 | 6.767.900 |
06. Dez. 2023 | 2,1300 | 2,1300 | 2,0400 | 2,0600 | 2,0600 | 5.599.100 |
05. Dez. 2023 | 2,0800 | 2,1500 | 2,0400 | 2,1200 | 2,1200 | 13.029.100 |
04. Dez. 2023 | 2,1800 | 2,2500 | 2,1300 | 2,1300 | 2,1300 | 13.049.900 |
01. Dez. 2023 | 2,2100 | 2,2600 | 2,1810 | 2,2000 | 2,2000 | 10.371.200 |
30. Nov. 2023 | 2,2600 | 2,2700 | 2,1900 | 2,2200 | 2,2200 | 7.263.800 |
30. Nov. 2023 | 0.01 Dividende |
29. Nov. 2023 | 2,2000 | 2,2600 | 2,1800 | 2,2400 | 2,2300 | 10.032.000 |
28. Nov. 2023 | 2,2700 | 2,3000 | 2,2100 | 2,2700 | 2,2599 | 10.213.600 |
27. Nov. 2023 | 2,2500 | 2,3000 | 2,1850 | 2,2900 | 2,2798 | 20.675.200 |
24. Nov. 2023 | 2,0300 | 2,2600 | 2,0100 | 2,2500 | 2,2400 | 11.899.100 |
22. Nov. 2023 | 2,1600 | 2,2200 | 2,1500 | 2,2000 | 2,1902 | 13.735.300 |
21. Nov. 2023 | 2,3900 | 2,4000 | 2,1400 | 2,1400 | 2,1304 | 12.648.600 |
20. Nov. 2023 | 2,0400 | 2,3850 | 2,0400 | 2,3500 | 2,3395 | 27.491.300 |
17. Nov. 2023 | 2,0200 | 2,0700 | 1,9700 | 2,0000 | 1,9911 | 11.865.400 |
16. Nov. 2023 | 2,0100 | 2,0700 | 1,9750 | 2,0300 | 2,0209 | 10.373.200 |
15. Nov. 2023 | 1,9500 | 2,0900 | 1,9450 | 2,0300 | 2,0209 | 13.172.600 |
14. Nov. 2023 | 1,9400 | 1,9800 | 1,9000 | 1,9100 | 1,9015 | 11.459.300 |
13. Nov. 2023 | 1,8500 | 2,0000 | 1,8500 | 1,8800 | 1,8716 | 24.871.900 |
10. Nov. 2023 | 1,6400 | 1,6600 | 1,6100 | 1,6400 | 1,6327 | 5.260.700 |
09. Nov. 2023 | 1,6600 | 1,7050 | 1,6300 | 1,6400 | 1,6327 | 3.298.600 |
08. Nov. 2023 | 1,7000 | 1,7400 | 1,6600 | 1,6600 | 1,6526 | 3.724.100 |
07. Nov. 2023 | 1,6600 | 1,7400 | 1,6400 | 1,7000 | 1,6924 | 4.770.900 |
06. Nov. 2023 | 1,7000 | 1,7500 | 1,6250 | 1,6500 | 1,6426 | 9.102.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...