Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Aug. 2024 | 1,8200 | 1,8200 | 1,7200 | 1,7200 | 1,7200 | 17.900 |
29. Aug. 2024 | 1,6000 | 1,8800 | 1,6000 | 1,8500 | 1,8500 | 105.700 |
28. Aug. 2024 | 1,7000 | 1,7000 | 1,5900 | 1,5900 | 1,5900 | 28.100 |
27. Aug. 2024 | 1,6300 | 1,7000 | 1,5900 | 1,7000 | 1,7000 | 23.700 |
26. Aug. 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,6500 | 31.300 |
23. Aug. 2024 | 1,6300 | 1,6900 | 1,6000 | 1,6700 | 1,6700 | 43.300 |
22. Aug. 2024 | 1,6800 | 1,6800 | 1,5800 | 1,5900 | 1,5900 | 25.100 |
21. Aug. 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 50.800 |
20. Aug. 2024 | 1,6700 | 1,6900 | 1,5600 | 1,5600 | 1,5600 | 43.800 |
19. Aug. 2024 | 1,5900 | 1,6700 | 1,5800 | 1,6600 | 1,6600 | 32.100 |
16. Aug. 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5800 | 1,5800 | 36.300 |
15. Aug. 2024 | 1,6000 | 1,6500 | 1,5900 | 1,6500 | 1,6500 | 23.700 |
14. Aug. 2024 | 1,5600 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 15.200 |
13. Aug. 2024 | 1,5400 | 1,6100 | 1,5300 | 1,5800 | 1,5800 | 77.400 |
12. Aug. 2024 | 1,5800 | 1,6100 | 1,5400 | 1,5400 | 1,5400 | 33.000 |
09. Aug. 2024 | 1,6000 | 1,6200 | 1,5400 | 1,5500 | 1,5500 | 33.800 |
08. Aug. 2024 | 1,5400 | 1,6500 | 1,5400 | 1,6500 | 1,6500 | 26.500 |
07. Aug. 2024 | 1,5900 | 1,6700 | 1,5300 | 1,5300 | 1,5300 | 96.600 |
06. Aug. 2024 | 1,6100 | 1,6100 | 1,5200 | 1,5200 | 1,5200 | 124.800 |
02. Aug. 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6100 | 1,6100 | 68.400 |
01. Aug. 2024 | 1,8500 | 1,8500 | 1,7200 | 1,7200 | 1,7200 | 63.800 |
31. Juli 2024 | 1,8300 | 1,9000 | 1,8200 | 1,9000 | 1,9000 | 13.100 |
30. Juli 2024 | 1,8600 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 19.200 |
29. Juli 2024 | 1,8100 | 1,9000 | 1,8000 | 1,8400 | 1,8400 | 64.200 |
26. Juli 2024 | 1,8900 | 1,8900 | 1,8300 | 1,8300 | 1,8300 | 27.300 |
25. Juli 2024 | 1,8000 | 1,8800 | 1,8000 | 1,8700 | 1,8700 | 48.800 |
24. Juli 2024 | 1,9800 | 1,9800 | 1,8200 | 1,8700 | 1,8700 | 22.000 |
23. Juli 2024 | 2,0000 | 2,0700 | 1,9500 | 1,9800 | 1,9800 | 54.400 |
22. Juli 2024 | 1,9200 | 2,0800 | 1,9200 | 1,9500 | 1,9500 | 97.300 |
19. Juli 2024 | 1,8300 | 1,9200 | 1,8300 | 1,9000 | 1,9000 | 34.200 |
18. Juli 2024 | 1,9500 | 2,0000 | 1,8500 | 1,8600 | 1,8600 | 32.900 |
17. Juli 2024 | 1,8300 | 1,9700 | 1,8200 | 1,9000 | 1,9000 | 154.500 |
16. Juli 2024 | 1,7300 | 1,8800 | 1,7200 | 1,8000 | 1,8000 | 83.100 |
15. Juli 2024 | 1,7600 | 1,8000 | 1,7000 | 1,7700 | 1,7700 | 29.600 |
12. Juli 2024 | 1,8200 | 1,8200 | 1,7500 | 1,8100 | 1,8100 | 122.100 |
11. Juli 2024 | 1,7000 | 1,7800 | 1,6600 | 1,7600 | 1,7600 | 49.800 |
10. Juli 2024 | 1,6500 | 1,6800 | 1,6200 | 1,6500 | 1,6500 | 36.500 |
09. Juli 2024 | 1,7700 | 1,7700 | 1,6600 | 1,6600 | 1,6600 | 54.800 |
08. Juli 2024 | 1,8000 | 1,8100 | 1,7100 | 1,8100 | 1,8100 | 112.800 |
05. Juli 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7500 | 1,7500 | 47.200 |
04. Juli 2024 | 1,7500 | 1,7900 | 1,7500 | 1,7800 | 1,7800 | 12.100 |
03. Juli 2024 | 1,8200 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 88.100 |
02. Juli 2024 | 1,8000 | 1,9000 | 1,7100 | 1,8200 | 1,8200 | 111.500 |
28. Juni 2024 | 1,7100 | 1,7400 | 1,6900 | 1,7400 | 1,7400 | 19.600 |
27. Juni 2024 | 1,6500 | 1,7200 | 1,6500 | 1,7000 | 1,7000 | 61.100 |
26. Juni 2024 | 1,6500 | 1,7000 | 1,6500 | 1,6800 | 1,6800 | 94.100 |
25. Juni 2024 | 1,6800 | 1,6900 | 1,6000 | 1,6900 | 1,6900 | 76.200 |
24. Juni 2024 | 1,7300 | 1,7500 | 1,6500 | 1,6600 | 1,6600 | 104.000 |
21. Juni 2024 | 1,7200 | 1,7600 | 1,6300 | 1,7600 | 1,7600 | 51.000 |
20. Juni 2024 | 1,6900 | 1,7500 | 1,6600 | 1,7500 | 1,7500 | 69.600 |
19. Juni 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7100 | 1,7100 | 31.200 |
18. Juni 2024 | 1,8300 | 1,8500 | 1,7300 | 1,7300 | 1,7300 | 38.800 |
17. Juni 2024 | 1,7800 | 1,8600 | 1,7500 | 1,8300 | 1,8300 | 34.800 |
14. Juni 2024 | 1,9400 | 1,9400 | 1,7800 | 1,8100 | 1,8100 | 58.300 |
13. Juni 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 73.500 |
12. Juni 2024 | 1,9200 | 2,0300 | 1,8400 | 2,0300 | 2,0300 | 269.300 |
11. Juni 2024 | 1,9900 | 2,0300 | 1,9100 | 1,9300 | 1,9300 | 448.300 |
10. Juni 2024 | 2,0000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 35.400 |
07. Juni 2024 | 2,0600 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 91.700 |
06. Juni 2024 | 2,0700 | 2,1400 | 2,0700 | 2,0800 | 2,0800 | 11.700 |
05. Juni 2024 | 2,0700 | 2,1800 | 2,0600 | 2,1800 | 2,1800 | 65.900 |
04. Juni 2024 | 2,2300 | 2,2300 | 2,1000 | 2,1000 | 2,1000 | 76.900 |
03. Juni 2024 | 2,2900 | 2,2900 | 2,2000 | 2,2000 | 2,2000 | 76.500 |
31. Mai 2024 | 2,3200 | 2,4000 | 2,2200 | 2,2200 | 2,2200 | 99.100 |
30. Mai 2024 | 2,3200 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 120.700 |
29. Mai 2024 | 2,2500 | 2,3600 | 2,2100 | 2,2100 | 2,2100 | 70.000 |
28. Mai 2024 | 2,2500 | 2,4100 | 2,2500 | 2,3100 | 2,3100 | 139.100 |
27. Mai 2024 | 2,3500 | 2,3500 | 2,2000 | 2,2600 | 2,2600 | 18.100 |
24. Mai 2024 | 2,2500 | 2,3400 | 2,1500 | 2,3100 | 2,3100 | 113.200 |
23. Mai 2024 | 2,3400 | 2,3700 | 2,1700 | 2,1900 | 2,1900 | 196.100 |
22. Mai 2024 | 2,4900 | 2,5300 | 2,3600 | 2,4000 | 2,4000 | 217.000 |
21. Mai 2024 | 2,5600 | 2,6000 | 2,4800 | 2,4900 | 2,4900 | 452.700 |
17. Mai 2024 | 2,4000 | 2,5000 | 2,3500 | 2,5000 | 2,5000 | 362.600 |
16. Mai 2024 | 2,3800 | 2,5000 | 2,2800 | 2,3500 | 2,3500 | 299.900 |
15. Mai 2024 | 2,5600 | 2,5600 | 2,4000 | 2,4700 | 2,4700 | 244.700 |
14. Mai 2024 | 2,5400 | 2,6100 | 2,4000 | 2,5000 | 2,5000 | 255.000 |
13. Mai 2024 | 2,5500 | 2,7000 | 2,4100 | 2,6000 | 2,6000 | 502.800 |
10. Mai 2024 | 2,3100 | 2,6500 | 2,3000 | 2,3800 | 2,3800 | 573.400 |
09. Mai 2024 | 1,9000 | 2,1700 | 1,8500 | 2,1700 | 2,1700 | 236.200 |
08. Mai 2024 | 1,8500 | 1,9400 | 1,7400 | 1,8200 | 1,8200 | 325.800 |
07. Mai 2024 | 1,8700 | 1,8700 | 1,7500 | 1,7800 | 1,7800 | 178.300 |
06. Mai 2024 | 1,8200 | 1,8800 | 1,7500 | 1,8800 | 1,8800 | 185.900 |
03. Mai 2024 | 1,8400 | 1,8400 | 1,6600 | 1,7800 | 1,7800 | 188.800 |
02. Mai 2024 | 1,7800 | 1,8500 | 1,7400 | 1,8500 | 1,8500 | 84.100 |
01. Mai 2024 | 1,7000 | 1,9100 | 1,7000 | 1,7800 | 1,7800 | 263.200 |
30. Apr. 2024 | 1,7400 | 1,7400 | 1,6700 | 1,7400 | 1,7400 | 402.800 |
29. Apr. 2024 | 1,6000 | 1,7400 | 1,6000 | 1,7400 | 1,7400 | 221.900 |
26. Apr. 2024 | 1,5600 | 1,6200 | 1,5500 | 1,5800 | 1,5800 | 234.300 |
25. Apr. 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5400 | 1,5400 | 32.700 |
24. Apr. 2024 | 1,5000 | 1,5500 | 1,4900 | 1,5400 | 1,5400 | 75.300 |
23. Apr. 2024 | 1,4900 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 94.300 |
22. Apr. 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 88.300 |
19. Apr. 2024 | 1,5200 | 1,5800 | 1,4600 | 1,5800 | 1,5800 | 86.800 |
18. Apr. 2024 | 1,4800 | 1,5600 | 1,4600 | 1,5300 | 1,5300 | 246.400 |
17. Apr. 2024 | 1,5700 | 1,5700 | 1,4700 | 1,4700 | 1,4700 | 118.500 |
16. Apr. 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | 51.800 |
15. Apr. 2024 | 1,6200 | 1,6200 | 1,5200 | 1,5300 | 1,5300 | 105.000 |
12. Apr. 2024 | 1,6500 | 1,6600 | 1,5600 | 1,5600 | 1,5600 | 50.900 |
11. Apr. 2024 | 1,6200 | 1,6600 | 1,6000 | 1,6500 | 1,6500 | 40.100 |
10. Apr. 2024 | 1,6600 | 1,6700 | 1,6200 | 1,6500 | 1,6500 | 45.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...