Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,9700 | 1,9750 | 1,9050 | 1,9200 | 1,9200 | 2.012.847 |
02. Mai 2024 | 1,9850 | 2,0000 | 1,9550 | 1,9600 | 1,9600 | 2.659.688 |
01. Mai 2024 | 2,0100 | 2,0100 | 1,9350 | 1,9500 | 1,9500 | 4.437.502 |
30. Apr. 2024 | 2,0800 | 2,0900 | 2,0550 | 2,0900 | 2,0900 | 4.481.298 |
29. Apr. 2024 | 2,0400 | 2,0600 | 2,0100 | 2,0600 | 2,0600 | 3.587.855 |
26. Apr. 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 3.503.469 |
24. Apr. 2024 | 1,9850 | 2,0400 | 1,9750 | 2,0200 | 2,0200 | 3.600.521 |
23. Apr. 2024 | 2,0000 | 2,0000 | 1,9550 | 1,9700 | 1,9700 | 5.858.176 |
22. Apr. 2024 | 2,1100 | 2,1200 | 2,0200 | 2,0600 | 2,0600 | 7.129.610 |
19. Apr. 2024 | 2,0400 | 2,0900 | 2,0300 | 2,0600 | 2,0600 | 7.245.591 |
18. Apr. 2024 | 2,0100 | 2,0500 | 1,9975 | 2,0500 | 2,0500 | 4.609.662 |
17. Apr. 2024 | 1,9700 | 2,0400 | 1,9700 | 2,0300 | 2,0300 | 6.527.099 |
16. Apr. 2024 | 1,9500 | 1,9800 | 1,9350 | 1,9750 | 1,9750 | 5.288.051 |
15. Apr. 2024 | 1,9700 | 1,9750 | 1,9450 | 1,9600 | 1,9600 | 3.106.953 |
12. Apr. 2024 | 1,9700 | 1,9950 | 1,9675 | 1,9950 | 1,9950 | 4.056.068 |
11. Apr. 2024 | 1,9100 | 1,9500 | 1,9050 | 1,9400 | 1,9400 | 3.881.338 |
10. Apr. 2024 | 1,9750 | 1,9900 | 1,9300 | 1,9350 | 1,9350 | 3.592.855 |
09. Apr. 2024 | 1,9750 | 1,9900 | 1,9550 | 1,9800 | 1,9800 | 4.356.122 |
08. Apr. 2024 | 1,9800 | 1,9850 | 1,9450 | 1,9700 | 1,9700 | 4.325.058 |
05. Apr. 2024 | 1,9250 | 1,9550 | 1,9100 | 1,9500 | 1,9500 | 3.972.266 |
04. Apr. 2024 | 1,9500 | 1,9850 | 1,9450 | 1,9600 | 1,9600 | 6.334.932 |
03. Apr. 2024 | 1,9450 | 2,0400 | 1,9050 | 1,9050 | 1,9050 | 15.222.862 |
02. Apr. 2024 | 1,8550 | 1,8600 | 1,8100 | 1,8100 | 1,8100 | 6.855.489 |
28. März 2024 | 1,8450 | 1,8600 | 1,8150 | 1,8600 | 1,8600 | 6.461.099 |
27. März 2024 | 1,7800 | 1,8100 | 1,7550 | 1,8050 | 1,8050 | 4.510.291 |
26. März 2024 | 1,7450 | 1,7725 | 1,7400 | 1,7700 | 1,7700 | 6.224.932 |
25. März 2024 | 1,6850 | 1,7500 | 1,6625 | 1,7450 | 1,7450 | 4.700.207 |
22. März 2024 | 1,7000 | 1,7000 | 1,6650 | 1,6800 | 1,6800 | 3.046.479 |
21. März 2024 | 1,6650 | 1,7300 | 1,6650 | 1,7300 | 1,7300 | 8.407.597 |
20. März 2024 | 1,6250 | 1,6250 | 1,5925 | 1,6150 | 1,6150 | 2.552.527 |
19. März 2024 | 1,6200 | 1,6250 | 1,5950 | 1,6150 | 1,6150 | 4.565.222 |
18. März 2024 | 1,5900 | 1,6100 | 1,5700 | 1,6100 | 1,6100 | 3.657.290 |
15. März 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 10.924.231 |
14. März 2024 | 1,5800 | 1,6175 | 1,5800 | 1,5950 | 1,5950 | 4.484.930 |
13. März 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5550 | 1,5550 | 2.826.739 |
12. März 2024 | 1,5600 | 1,5850 | 1,5450 | 1,5700 | 1,5700 | 4.124.330 |
11. März 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 3.557.942 |
08. März 2024 | 1,5800 | 1,5950 | 1,5250 | 1,5600 | 1,5600 | 5.619.203 |
07. März 2024 | 1,6050 | 1,6350 | 1,5050 | 1,5450 | 1,5450 | 6.419.858 |
06. März 2024 | 1,6050 | 1,6300 | 1,5750 | 1,5900 | 1,5900 | 7.561.236 |
05. März 2024 | 1,5800 | 1,5975 | 1,5500 | 1,5750 | 1,5750 | 6.800.825 |
04. März 2024 | 1,5000 | 1,5450 | 1,5000 | 1,5100 | 1,5100 | 4.238.643 |
01. März 2024 | 1,4500 | 1,4650 | 1,4350 | 1,4450 | 1,4450 | 3.078.561 |
29. Feb. 2024 | 1,4100 | 1,4500 | 1,3800 | 1,4450 | 1,4450 | 7.480.528 |
28. Feb. 2024 | 1,3750 | 1,4150 | 1,3750 | 1,4000 | 1,4000 | 2.995.850 |
27. Feb. 2024 | 1,3800 | 1,3850 | 1,3625 | 1,3750 | 1,3750 | 3.319.294 |
26. Feb. 2024 | 1,4000 | 1,4300 | 1,3800 | 1,3850 | 1,3850 | 4.099.128 |
23. Feb. 2024 | 1,3900 | 1,4050 | 1,3550 | 1,3650 | 1,3650 | 5.128.374 |
22. Feb. 2024 | 1,3650 | 1,4375 | 1,3450 | 1,4100 | 1,4100 | 5.643.094 |
21. Feb. 2024 | 1,4350 | 1,4500 | 1,3950 | 1,3950 | 1,3950 | 9.783.444 |
20. Feb. 2024 | 1,4550 | 1,4625 | 1,4200 | 1,4400 | 1,4400 | 4.872.574 |
19. Feb. 2024 | 1,5150 | 1,5200 | 1,4450 | 1,4500 | 1,4500 | 5.482.297 |
16. Feb. 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5050 | 1,5050 | 3.009.960 |
15. Feb. 2024 | 1,4950 | 1,5300 | 1,4850 | 1,4900 | 1,4900 | 3.880.601 |
14. Feb. 2024 | 1,4600 | 1,4950 | 1,4500 | 1,4900 | 1,4900 | 5.735.376 |
13. Feb. 2024 | 1,5050 | 1,5300 | 1,5000 | 1,5300 | 1,5300 | 3.056.729 |
12. Feb. 2024 | 1,5150 | 1,5250 | 1,4950 | 1,5000 | 1,5000 | 1.857.451 |
09. Feb. 2024 | 1,5050 | 1,5150 | 1,4850 | 1,5100 | 1,5100 | 3.075.479 |
08. Feb. 2024 | 1,5250 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 2.929.933 |
07. Feb. 2024 | 1,4950 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 2.645.743 |
06. Feb. 2024 | 1,4650 | 1,4850 | 1,4500 | 1,4650 | 1,4650 | 3.859.607 |
05. Feb. 2024 | 1,5600 | 1,5650 | 1,4850 | 1,4850 | 1,4850 | 3.612.052 |
02. Feb. 2024 | 1,5950 | 1,6250 | 1,5900 | 1,6050 | 1,6050 | 3.414.978 |
01. Feb. 2024 | 1,5950 | 1,5950 | 1,5550 | 1,5750 | 1,5750 | 3.885.484 |
31. Jan. 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5950 | 1,5950 | 4.300.394 |
30. Jan. 2024 | 1,6000 | 1,6300 | 1,5375 | 1,5800 | 1,5800 | 6.706.034 |
29. Jan. 2024 | 1,5500 | 1,5500 | 1,5150 | 1,5350 | 1,5350 | 2.792.011 |
25. Jan. 2024 | 1,5700 | 1,5850 | 1,5400 | 1,5500 | 1,5500 | 2.340.487 |
24. Jan. 2024 | 1,5250 | 1,5650 | 1,5250 | 1,5400 | 1,5400 | 2.212.719 |
23. Jan. 2024 | 1,5300 | 1,5400 | 1,5050 | 1,5100 | 1,5100 | 1.757.170 |
22. Jan. 2024 | 1,5300 | 1,5475 | 1,5250 | 1,5400 | 1,5400 | 1.743.037 |
19. Jan. 2024 | 1,5300 | 1,5450 | 1,5100 | 1,5200 | 1,5200 | 2.321.402 |
18. Jan. 2024 | 1,4750 | 1,5175 | 1,4600 | 1,5150 | 1,5150 | 3.467.009 |
17. Jan. 2024 | 1,5150 | 1,5200 | 1,4850 | 1,5100 | 1,5100 | 4.497.981 |
16. Jan. 2024 | 1,5600 | 1,5900 | 1,5350 | 1,5350 | 1,5350 | 3.857.405 |
15. Jan. 2024 | 1,5600 | 1,5725 | 1,5550 | 1,5650 | 1,5650 | 1.421.777 |
12. Jan. 2024 | 1,5400 | 1,5500 | 1,5150 | 1,5450 | 1,5450 | 4.218.791 |
11. Jan. 2024 | 1,5450 | 1,5600 | 1,5250 | 1,5450 | 1,5450 | 5.439.171 |
10. Jan. 2024 | 1,6150 | 1,6150 | 1,5650 | 1,5700 | 1,5700 | 3.701.293 |
09. Jan. 2024 | 1,6550 | 1,6600 | 1,6125 | 1,6200 | 1,6200 | 2.060.405 |
08. Jan. 2024 | 1,6450 | 1,6750 | 1,6300 | 1,6300 | 1,6300 | 2.591.334 |
05. Jan. 2024 | 1,6550 | 1,6700 | 1,6500 | 1,6550 | 1,6550 | 2.639.935 |
04. Jan. 2024 | 1,6400 | 1,6650 | 1,6300 | 1,6500 | 1,6500 | 2.876.710 |
03. Jan. 2024 | 1,6450 | 1,6550 | 1,6250 | 1,6500 | 1,6500 | 2.861.455 |
02. Jan. 2024 | 1,6700 | 1,6850 | 1,6550 | 1,6850 | 1,6850 | 1.973.577 |
29. Dez. 2023 | 1,7000 | 1,7250 | 1,6700 | 1,6850 | 1,6850 | 2.098.016 |
28. Dez. 2023 | 1,7550 | 1,7550 | 1,7250 | 1,7300 | 1,7300 | 1.643.124 |
27. Dez. 2023 | 1,7450 | 1,7550 | 1,7150 | 1,7300 | 1,7300 | 1.494.326 |
22. Dez. 2023 | 1,7100 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | 2.547.672 |
21. Dez. 2023 | 1,7100 | 1,7175 | 1,6800 | 1,7050 | 1,7050 | 3.779.000 |
20. Dez. 2023 | 1,7000 | 1,7200 | 1,6850 | 1,7150 | 1,7150 | 4.066.002 |
19. Dez. 2023 | 1,6350 | 1,6900 | 1,6350 | 1,6800 | 1,6800 | 3.463.325 |
18. Dez. 2023 | 1,6400 | 1,6400 | 1,6050 | 1,6300 | 1,6300 | 3.505.063 |
15. Dez. 2023 | 1,6600 | 1,6650 | 1,6350 | 1,6650 | 1,6650 | 13.943.169 |
14. Dez. 2023 | 1,6750 | 1,6900 | 1,6250 | 1,6400 | 1,6400 | 4.526.289 |
13. Dez. 2023 | 1,5450 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 1.767.158 |
12. Dez. 2023 | 1,5600 | 1,5900 | 1,5450 | 1,5900 | 1,5900 | 3.440.962 |
11. Dez. 2023 | 1,5400 | 1,5900 | 1,5350 | 1,5650 | 1,5650 | 3.225.899 |
08. Dez. 2023 | 1,5700 | 1,6050 | 1,5650 | 1,5900 | 1,5900 | 2.964.931 |
07. Dez. 2023 | 1,5850 | 1,6000 | 1,5650 | 1,5850 | 1,5850 | 5.225.590 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...