Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Apr. 2024 | 1,5100 | 1,5100 | 1,3200 | 1,3400 | 1,3400 | 510.300 |
17. Apr. 2024 | 1,5200 | 1,5500 | 1,4600 | 1,4700 | 1,4700 | 390.700 |
16. Apr. 2024 | 1,7000 | 1,7350 | 1,5250 | 1,5400 | 1,5400 | 860.900 |
15. Apr. 2024 | 1,7300 | 1,8700 | 1,6600 | 1,7200 | 1,7200 | 2.868.800 |
12. Apr. 2024 | 1,4000 | 1,4900 | 1,3500 | 1,4900 | 1,4900 | 679.600 |
11. Apr. 2024 | 1,4800 | 1,4800 | 1,3900 | 1,4000 | 1,4000 | 471.600 |
10. Apr. 2024 | 1,5800 | 1,5800 | 1,4100 | 1,4400 | 1,4400 | 477.300 |
09. Apr. 2024 | 1,4900 | 1,6000 | 1,4900 | 1,5300 | 1,5300 | 267.500 |
08. Apr. 2024 | 1,5000 | 1,5750 | 1,4800 | 1,5000 | 1,5000 | 246.200 |
05. Apr. 2024 | 1,5500 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | 294.100 |
04. Apr. 2024 | 1,6400 | 1,6800 | 1,5300 | 1,5500 | 1,5500 | 393.700 |
03. Apr. 2024 | 1,5700 | 1,6400 | 1,5400 | 1,6300 | 1,6300 | 357.900 |
02. Apr. 2024 | 1,6100 | 1,6300 | 1,5600 | 1,5800 | 1,5800 | 404.700 |
01. Apr. 2024 | 1,6900 | 1,6900 | 1,5700 | 1,6100 | 1,6100 | 288.000 |
28. März 2024 | 1,6400 | 1,7100 | 1,6100 | 1,6800 | 1,6800 | 681.200 |
27. März 2024 | 1,6000 | 1,6600 | 1,5600 | 1,6600 | 1,6600 | 928.100 |
26. März 2024 | 1,6000 | 1,6950 | 1,5600 | 1,5700 | 1,5700 | 542.700 |
25. März 2024 | 1,5600 | 1,6300 | 1,5500 | 1,5700 | 1,5700 | 282.100 |
22. März 2024 | 1,6300 | 1,6500 | 1,5600 | 1,5700 | 1,5700 | 343.300 |
21. März 2024 | 1,6000 | 1,6500 | 1,5200 | 1,6400 | 1,6400 | 681.800 |
20. März 2024 | 1,4600 | 1,6500 | 1,4500 | 1,6100 | 1,6100 | 479.500 |
19. März 2024 | 1,4400 | 1,5400 | 1,4170 | 1,4700 | 1,4700 | 304.300 |
18. März 2024 | 1,5500 | 1,5550 | 1,4400 | 1,4400 | 1,4400 | 323.900 |
15. März 2024 | 1,4800 | 1,5700 | 1,4700 | 1,5200 | 1,5200 | 861.900 |
14. März 2024 | 1,5600 | 1,5600 | 1,4200 | 1,4800 | 1,4800 | 522.300 |
13. März 2024 | 1,6200 | 1,6300 | 1,5200 | 1,5400 | 1,5400 | 363.500 |
12. März 2024 | 1,5400 | 1,6200 | 1,5400 | 1,6100 | 1,6100 | 235.900 |
11. März 2024 | 1,6000 | 1,6000 | 1,4900 | 1,5500 | 1,5500 | 336.100 |
08. März 2024 | 1,6700 | 1,7600 | 1,6400 | 1,6600 | 1,6600 | 524.800 |
07. März 2024 | 1,6000 | 1,6400 | 1,5400 | 1,6400 | 1,6400 | 397.800 |
06. März 2024 | 1,6000 | 1,6500 | 1,5750 | 1,5900 | 1,5900 | 256.700 |
05. März 2024 | 1,7300 | 1,7500 | 1,5300 | 1,5900 | 1,5900 | 348.300 |
04. März 2024 | 1,7100 | 1,7800 | 1,6450 | 1,7100 | 1,7100 | 807.800 |
01. März 2024 | 1,7900 | 1,7900 | 1,6350 | 1,6800 | 1,6800 | 640.800 |
29. Feb. 2024 | 1,7400 | 1,8500 | 1,7400 | 1,7700 | 1,7700 | 793.900 |
28. Feb. 2024 | 1,6700 | 1,8600 | 1,6300 | 1,7400 | 1,7400 | 1.199.100 |
27. Feb. 2024 | 1,4700 | 1,7900 | 1,4600 | 1,7000 | 1,7000 | 1.134.100 |
26. Feb. 2024 | 1,4200 | 1,4900 | 1,3700 | 1,4900 | 1,4900 | 489.900 |
23. Feb. 2024 | 1,3500 | 1,4100 | 1,3300 | 1,3800 | 1,3800 | 285.700 |
22. Feb. 2024 | 1,3900 | 1,4400 | 1,3300 | 1,3500 | 1,3500 | 593.600 |
21. Feb. 2024 | 1,4400 | 1,4400 | 1,3550 | 1,3900 | 1,3900 | 372.100 |
20. Feb. 2024 | 1,4800 | 1,4900 | 1,3900 | 1,4000 | 1,4000 | 478.400 |
16. Feb. 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 379.200 |
15. Feb. 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4600 | 1,4600 | 539.200 |
14. Feb. 2024 | 1,3400 | 1,4200 | 1,3400 | 1,4100 | 1,4100 | 383.800 |
13. Feb. 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 769.400 |
12. Feb. 2024 | 1,3900 | 1,4510 | 1,3900 | 1,4100 | 1,4100 | 731.500 |
09. Feb. 2024 | 1,2500 | 1,3900 | 1,2500 | 1,3600 | 1,3600 | 542.000 |
08. Feb. 2024 | 1,2300 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 292.200 |
07. Feb. 2024 | 1,3000 | 1,3200 | 1,2200 | 1,2200 | 1,2200 | 378.900 |
06. Feb. 2024 | 1,1800 | 1,3100 | 1,1600 | 1,2900 | 1,2900 | 531.000 |
05. Feb. 2024 | 1,3100 | 1,3100 | 1,1800 | 1,1800 | 1,1800 | 755.000 |
02. Feb. 2024 | 1,4000 | 1,4000 | 1,2700 | 1,3000 | 1,3000 | 555.000 |
01. Feb. 2024 | 1,3400 | 1,4500 | 1,3400 | 1,3600 | 1,3600 | 701.000 |
31. Jan. 2024 | 1,3600 | 1,4590 | 1,3100 | 1,3100 | 1,3100 | 596.400 |
30. Jan. 2024 | 1,3800 | 1,4400 | 1,3000 | 1,3600 | 1,3600 | 721.000 |
29. Jan. 2024 | 1,2300 | 1,3800 | 1,2000 | 1,3600 | 1,3600 | 670.600 |
26. Jan. 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 321.400 |
25. Jan. 2024 | 1,2700 | 1,2890 | 1,2000 | 1,2100 | 1,2100 | 566.500 |
24. Jan. 2024 | 1,4200 | 1,4200 | 1,2500 | 1,2700 | 1,2700 | 669.500 |
23. Jan. 2024 | 1,4600 | 1,4800 | 1,3850 | 1,3900 | 1,3900 | 480.500 |
22. Jan. 2024 | 1,4900 | 1,5600 | 1,3800 | 1,4200 | 1,4200 | 437.100 |
19. Jan. 2024 | 1,5000 | 1,5100 | 1,4100 | 1,4700 | 1,4700 | 627.500 |
18. Jan. 2024 | 1,5500 | 1,5500 | 1,4300 | 1,4900 | 1,4900 | 664.500 |
17. Jan. 2024 | 1,3800 | 1,5200 | 1,3700 | 1,5200 | 1,5200 | 528.000 |
16. Jan. 2024 | 1,5300 | 1,5400 | 1,3500 | 1,3800 | 1,3800 | 717.000 |
12. Jan. 2024 | 1,6200 | 1,6500 | 1,4900 | 1,5000 | 1,5000 | 512.700 |
11. Jan. 2024 | 1,6500 | 1,6500 | 1,5610 | 1,6000 | 1,6000 | 543.000 |
10. Jan. 2024 | 1,6800 | 1,7050 | 1,6200 | 1,6400 | 1,6400 | 531.800 |
09. Jan. 2024 | 1,7400 | 1,7500 | 1,6800 | 1,6900 | 1,6900 | 357.600 |
08. Jan. 2024 | 1,6300 | 1,7900 | 1,5800 | 1,7800 | 1,7800 | 791.100 |
05. Jan. 2024 | 1,6600 | 1,6990 | 1,5900 | 1,6000 | 1,6000 | 455.200 |
04. Jan. 2024 | 1,8000 | 1,8000 | 1,6200 | 1,6400 | 1,6400 | 817.200 |
03. Jan. 2024 | 1,7900 | 1,8300 | 1,7500 | 1,8000 | 1,8000 | 901.600 |
02. Jan. 2024 | 1,8400 | 1,9200 | 1,7850 | 1,8200 | 1,8200 | 929.100 |
29. Dez. 2023 | 1,8500 | 1,8550 | 1,7700 | 1,8300 | 1,8300 | 1.050.700 |
28. Dez. 2023 | 1,8000 | 1,8600 | 1,7800 | 1,8400 | 1,8400 | 1.117.100 |
27. Dez. 2023 | 1,8500 | 1,8500 | 1,7750 | 1,8100 | 1,8100 | 695.000 |
26. Dez. 2023 | 1,9000 | 2,0200 | 1,8100 | 1,8400 | 1,8400 | 887.200 |
22. Dez. 2023 | 2,0500 | 2,1200 | 1,8300 | 1,8500 | 1,8500 | 978.300 |
21. Dez. 2023 | 2,1500 | 2,2300 | 1,9800 | 2,0000 | 2,0000 | 986.800 |
20. Dez. 2023 | 2,1400 | 2,2800 | 2,1100 | 2,1300 | 2,1300 | 515.200 |
19. Dez. 2023 | 2,1100 | 2,2000 | 2,0800 | 2,1200 | 2,1200 | 401.900 |
18. Dez. 2023 | 2,2100 | 2,2300 | 2,0200 | 2,0300 | 2,0300 | 582.700 |
15. Dez. 2023 | 2,2400 | 2,2700 | 2,1100 | 2,1400 | 2,1400 | 915.500 |
14. Dez. 2023 | 2,3100 | 2,4400 | 2,1500 | 2,1700 | 2,1700 | 1.003.400 |
13. Dez. 2023 | 2,0500 | 2,2500 | 1,9900 | 2,2400 | 2,2400 | 500.700 |
12. Dez. 2023 | 2,1600 | 2,1600 | 2,0000 | 2,0100 | 2,0100 | 358.100 |
11. Dez. 2023 | 2,1400 | 2,1750 | 2,0400 | 2,1700 | 2,1700 | 760.800 |
08. Dez. 2023 | 2,1300 | 2,1700 | 2,0800 | 2,1300 | 2,1300 | 399.700 |
07. Dez. 2023 | 2,2900 | 2,3300 | 2,0300 | 2,1200 | 2,1200 | 664.000 |
06. Dez. 2023 | 2,3300 | 2,4300 | 2,2600 | 2,2800 | 2,2800 | 445.700 |
05. Dez. 2023 | 2,3200 | 2,3600 | 2,2250 | 2,3200 | 2,3200 | 374.000 |
04. Dez. 2023 | 2,2300 | 2,3500 | 2,2050 | 2,3200 | 2,3200 | 411.600 |
01. Dez. 2023 | 2,1500 | 2,2500 | 2,0500 | 2,2400 | 2,2400 | 392.800 |
30. Nov. 2023 | 2,1400 | 2,2300 | 2,0800 | 2,1300 | 2,1300 | 613.100 |
29. Nov. 2023 | 2,0400 | 2,1450 | 1,9900 | 2,1200 | 2,1200 | 436.900 |
28. Nov. 2023 | 2,0000 | 2,0200 | 1,8450 | 1,9300 | 1,9300 | 613.100 |
27. Nov. 2023 | 2,2400 | 2,3150 | 1,9950 | 2,0100 | 2,0100 | 470.200 |
24. Nov. 2023 | 2,2900 | 2,4000 | 2,2200 | 2,2300 | 2,2300 | 245.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...