Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
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 |
09. Apr. 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6700 | 1,6700 | 119.000 |
08. Apr. 2024 | 1,5700 | 1,6300 | 1,5400 | 1,6200 | 1,6200 | 206.200 |
05. Apr. 2024 | 1,6100 | 1,6100 | 1,5600 | 1,5700 | 1,5700 | 76.100 |
04. Apr. 2024 | 1,5900 | 1,6600 | 1,5600 | 1,6200 | 1,6200 | 68.400 |
03. Apr. 2024 | 1,5800 | 1,6000 | 1,5600 | 1,5900 | 1,5900 | 66.600 |
02. Apr. 2024 | 1,6100 | 1,6100 | 1,5600 | 1,6100 | 1,6100 | 66.800 |
01. Apr. 2024 | 1,6000 | 1,6200 | 1,5700 | 1,6000 | 1,6000 | 56.000 |
28. März 2024 | 1,6200 | 1,6200 | 1,5800 | 1,5900 | 1,5900 | 116.100 |
27. März 2024 | 1,5900 | 1,6700 | 1,5600 | 1,6100 | 1,6100 | 92.700 |
26. März 2024 | 1,6100 | 1,6100 | 1,5600 | 1,5900 | 1,5900 | 35.900 |
25. März 2024 | 1,6300 | 1,6500 | 1,5800 | 1,6400 | 1,6400 | 105.100 |
22. März 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 218.800 |
21. März 2024 | 1,6200 | 1,7000 | 1,6000 | 1,6900 | 1,6900 | 88.600 |
20. März 2024 | 1,5400 | 1,6500 | 1,5300 | 1,6400 | 1,6400 | 128.700 |
19. März 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 96.100 |
18. März 2024 | 1,6300 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 134.700 |
15. März 2024 | 1,5600 | 1,6700 | 1,5600 | 1,6500 | 1,6500 | 137.400 |
14. März 2024 | 1,6200 | 1,6200 | 1,5300 | 1,5500 | 1,5500 | 167.700 |
13. März 2024 | 1,6700 | 1,6800 | 1,5900 | 1,5900 | 1,5900 | 157.000 |
12. März 2024 | 1,6600 | 1,6900 | 1,5800 | 1,6800 | 1,6800 | 464.500 |
11. März 2024 | 1,7100 | 1,7700 | 1,6700 | 1,7000 | 1,7000 | 194.100 |
08. März 2024 | 1,7200 | 1,7200 | 1,6300 | 1,7000 | 1,7000 | 300.800 |
07. März 2024 | 1,7300 | 1,7800 | 1,6600 | 1,7200 | 1,7200 | 82.800 |
06. März 2024 | 1,7200 | 1,7900 | 1,6700 | 1,7600 | 1,7600 | 102.300 |
05. März 2024 | 1,7400 | 1,7400 | 1,6300 | 1,6300 | 1,6300 | 156.400 |
04. März 2024 | 1,9500 | 1,9600 | 1,7100 | 1,7100 | 1,7100 | 159.200 |
01. März 2024 | 1,8800 | 1,9800 | 1,8000 | 1,9600 | 1,9600 | 197.700 |
29. Feb. 2024 | 1,7300 | 1,8500 | 1,7200 | 1,8500 | 1,8500 | 144.400 |
28. Feb. 2024 | 1,7000 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 37.400 |
27. Feb. 2024 | 1,5500 | 1,7000 | 1,5400 | 1,7000 | 1,7000 | 109.200 |
26. Feb. 2024 | 1,5900 | 1,6200 | 1,5100 | 1,6000 | 1,6000 | 129.600 |
23. Feb. 2024 | 1,6100 | 1,6100 | 1,5100 | 1,5600 | 1,5600 | 87.700 |
22. Feb. 2024 | 1,6200 | 1,6500 | 1,5500 | 1,6100 | 1,6100 | 103.300 |
21. Feb. 2024 | 1,6700 | 1,7000 | 1,5700 | 1,6200 | 1,6200 | 95.400 |
20. Feb. 2024 | 1,7200 | 1,7400 | 1,6300 | 1,6300 | 1,6300 | 115.200 |
16. Feb. 2024 | 1,7800 | 1,8300 | 1,7200 | 1,7200 | 1,7200 | 90.100 |
15. Feb. 2024 | 1,8800 | 1,9200 | 1,7600 | 1,7900 | 1,7900 | 95.000 |
14. Feb. 2024 | 1,8900 | 1,9000 | 1,7800 | 1,8800 | 1,8800 | 87.900 |
13. Feb. 2024 | 2,0000 | 2,0000 | 1,8200 | 1,8200 | 1,8200 | 74.500 |
12. Feb. 2024 | 1,8700 | 2,0800 | 1,8300 | 2,0100 | 2,0100 | 114.400 |
09. Feb. 2024 | 1,9600 | 1,9700 | 1,8800 | 1,9600 | 1,9600 | 69.600 |
08. Feb. 2024 | 1,9800 | 2,0800 | 1,9100 | 2,0000 | 2,0000 | 53.500 |
07. Feb. 2024 | 2,1700 | 2,2000 | 1,9800 | 2,0200 | 2,0200 | 158.400 |
06. Feb. 2024 | 1,9000 | 2,2100 | 1,9000 | 2,1100 | 2,1100 | 245.700 |
05. Feb. 2024 | 1,8700 | 1,9800 | 1,8100 | 1,9200 | 1,9200 | 183.400 |
02. Feb. 2024 | 1,7800 | 1,8800 | 1,7400 | 1,8800 | 1,8800 | 88.500 |
01. Feb. 2024 | 1,8600 | 1,8600 | 1,7300 | 1,7300 | 1,7300 | 49.300 |
31. Jan. 2024 | 1,7200 | 1,8600 | 1,7000 | 1,8600 | 1,8600 | 323.800 |
30. Jan. 2024 | 1,8900 | 1,8900 | 1,7200 | 1,7300 | 1,7300 | 111.900 |
29. Jan. 2024 | 1,6800 | 1,9000 | 1,6800 | 1,9000 | 1,9000 | 98.200 |
26. Jan. 2024 | 1,7600 | 1,7600 | 1,6500 | 1,6900 | 1,6900 | 63.500 |
25. Jan. 2024 | 1,6600 | 1,7600 | 1,6200 | 1,7200 | 1,7200 | 229.800 |
24. Jan. 2024 | 1,8900 | 1,8900 | 1,6900 | 1,6900 | 1,6900 | 233.400 |
23. Jan. 2024 | 1,9600 | 1,9600 | 1,7700 | 1,8600 | 1,8600 | 111.800 |
22. Jan. 2024 | 1,6000 | 1,8700 | 1,5900 | 1,8500 | 1,8500 | 506.800 |
19. Jan. 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5900 | 1,5900 | 403.600 |
18. Jan. 2024 | 1,8100 | 1,8200 | 1,6400 | 1,6400 | 1,6400 | 190.300 |
17. Jan. 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8200 | 1,8200 | 125.200 |
16. Jan. 2024 | 2,0200 | 2,0400 | 1,9400 | 1,9500 | 1,9500 | 206.600 |
15. Jan. 2024 | 2,0000 | 2,1000 | 1,9900 | 2,0900 | 2,0900 | 85.100 |
12. Jan. 2024 | 2,1400 | 2,1600 | 2,0200 | 2,0600 | 2,0600 | 119.900 |
11. Jan. 2024 | 2,3300 | 2,3300 | 2,1000 | 2,1000 | 2,1000 | 191.700 |
10. Jan. 2024 | 2,4700 | 2,4700 | 2,3000 | 2,3500 | 2,3500 | 69.400 |
09. Jan. 2024 | 2,4700 | 2,5000 | 2,4100 | 2,4500 | 2,4500 | 126.700 |
08. Jan. 2024 | 2,5800 | 2,5800 | 2,4700 | 2,5300 | 2,5300 | 89.700 |
05. Jan. 2024 | 2,5900 | 2,6400 | 2,5200 | 2,6300 | 2,6300 | 93.300 |
04. Jan. 2024 | 2,5800 | 2,6400 | 2,5200 | 2,5800 | 2,5800 | 91.500 |
03. Jan. 2024 | 2,6600 | 2,6600 | 2,5100 | 2,6000 | 2,6000 | 111.200 |
02. Jan. 2024 | 2,6500 | 2,8400 | 2,6200 | 2,6400 | 2,6400 | 166.700 |
29. Dez. 2023 | 2,9000 | 2,9100 | 2,6400 | 2,6400 | 2,6400 | 137.700 |
28. Dez. 2023 | 2,9000 | 2,9800 | 2,8300 | 2,9200 | 2,9200 | 111.900 |
27. Dez. 2023 | 3,0000 | 3,0800 | 2,8800 | 2,9300 | 2,9300 | 280.700 |
22. Dez. 2023 | 2,7800 | 2,8800 | 2,7800 | 2,8200 | 2,8200 | 85.300 |
21. Dez. 2023 | 2,5900 | 2,7700 | 2,5900 | 2,7300 | 2,7300 | 210.500 |
20. Dez. 2023 | 2,6100 | 2,6900 | 2,5000 | 2,5000 | 2,5000 | 100.800 |
19. Dez. 2023 | 2,5200 | 2,7000 | 2,5200 | 2,6900 | 2,6900 | 252.700 |
18. Dez. 2023 | 2,6400 | 2,6500 | 2,4500 | 2,4900 | 2,4900 | 146.700 |
15. Dez. 2023 | 2,6400 | 2,7300 | 2,6000 | 2,6600 | 2,6600 | 105.000 |
14. Dez. 2023 | 2,4100 | 2,6300 | 2,4100 | 2,5800 | 2,5800 | 232.400 |
13. Dez. 2023 | 2,3000 | 2,4400 | 2,2600 | 2,4400 | 2,4400 | 288.700 |
12. Dez. 2023 | 2,6100 | 2,6100 | 2,3900 | 2,4100 | 2,4100 | 167.500 |
11. Dez. 2023 | 2,7000 | 2,7500 | 2,5700 | 2,6300 | 2,6300 | 135.200 |
08. Dez. 2023 | 2,7100 | 2,8500 | 2,7100 | 2,8500 | 2,8500 | 116.000 |
07. Dez. 2023 | 2,8000 | 2,8300 | 2,7300 | 2,7600 | 2,7600 | 50.000 |
06. Dez. 2023 | 2,7400 | 2,9100 | 2,7300 | 2,8200 | 2,8200 | 91.200 |
05. Dez. 2023 | 2,9000 | 2,9000 | 2,6600 | 2,7200 | 2,7200 | 174.500 |
04. Dez. 2023 | 3,0000 | 3,0000 | 2,8300 | 2,8600 | 2,8600 | 157.000 |
01. Dez. 2023 | 3,0000 | 3,0800 | 2,8500 | 3,0100 | 3,0100 | 97.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...