Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 3,6000 | 3,6000 | 3,2700 | 3,3100 | 3,3100 | 4.752.100 |
25. Apr. 2024 | 3,4600 | 3,5600 | 3,3800 | 3,5500 | 3,5500 | 1.100.700 |
24. Apr. 2024 | 3,4900 | 3,5500 | 3,4250 | 3,4700 | 3,4700 | 962.600 |
23. Apr. 2024 | 3,3400 | 3,6150 | 3,3400 | 3,5400 | 3,5400 | 1.454.300 |
22. Apr. 2024 | 3,3600 | 3,5600 | 3,1300 | 3,4300 | 3,4300 | 2.975.400 |
19. Apr. 2024 | 3,5400 | 3,6800 | 3,5200 | 3,5700 | 3,5700 | 1.360.400 |
18. Apr. 2024 | 3,6400 | 3,6850 | 3,5500 | 3,5700 | 3,5700 | 1.037.700 |
17. Apr. 2024 | 3,6500 | 3,7100 | 3,5400 | 3,6000 | 3,6000 | 1.507.500 |
16. Apr. 2024 | 3,6100 | 3,6500 | 3,5500 | 3,6200 | 3,6200 | 2.238.000 |
15. Apr. 2024 | 3,6200 | 3,7300 | 3,5500 | 3,7000 | 3,7000 | 3.682.100 |
12. Apr. 2024 | 3,9500 | 3,9800 | 3,4800 | 3,5300 | 3,5300 | 9.404.300 |
11. Apr. 2024 | 3,8700 | 3,9050 | 3,7300 | 3,8000 | 3,8000 | 1.685.200 |
10. Apr. 2024 | 3,6600 | 3,8990 | 3,5800 | 3,8700 | 3,8700 | 2.962.300 |
09. Apr. 2024 | 3,8600 | 3,9600 | 3,7500 | 3,7700 | 3,7700 | 2.187.900 |
08. Apr. 2024 | 3,8500 | 3,9000 | 3,7050 | 3,8300 | 3,8300 | 2.945.000 |
05. Apr. 2024 | 3,6500 | 3,8200 | 3,6200 | 3,7800 | 3,7800 | 2.593.700 |
04. Apr. 2024 | 3,7900 | 3,8700 | 3,6700 | 3,6900 | 3,6900 | 4.790.300 |
03. Apr. 2024 | 3,6000 | 3,8200 | 3,5600 | 3,7600 | 3,7600 | 4.988.600 |
02. Apr. 2024 | 3,4600 | 3,5400 | 3,4400 | 3,5300 | 3,5300 | 2.559.500 |
01. Apr. 2024 | 3,3800 | 3,4500 | 3,3200 | 3,4500 | 3,4500 | 2.657.200 |
28. März 2024 | 3,1900 | 3,3000 | 3,1600 | 3,2600 | 3,2600 | 1.820.100 |
27. März 2024 | 3,0600 | 3,1500 | 3,0450 | 3,1500 | 3,1500 | 1.319.200 |
26. März 2024 | 3,1400 | 3,1400 | 3,0200 | 3,0500 | 3,0500 | 2.120.900 |
25. März 2024 | 3,1200 | 3,2460 | 3,0650 | 3,0700 | 3,0700 | 1.604.900 |
22. März 2024 | 3,0900 | 3,1400 | 3,0600 | 3,1000 | 3,1000 | 1.766.100 |
21. März 2024 | 3,1100 | 3,1400 | 3,0400 | 3,0700 | 3,0700 | 3.198.000 |
20. März 2024 | 2,7300 | 3,1000 | 2,7100 | 3,0500 | 3,0500 | 3.488.200 |
19. März 2024 | 2,7700 | 2,7950 | 2,7200 | 2,7300 | 2,7300 | 987.100 |
18. März 2024 | 2,8600 | 2,9100 | 2,7890 | 2,7900 | 2,7900 | 1.130.900 |
15. März 2024 | 2,8000 | 2,8800 | 2,7700 | 2,8300 | 2,8300 | 2.007.800 |
14. März 2024 | 2,8900 | 2,9400 | 2,7800 | 2,8100 | 2,8100 | 1.577.100 |
13. März 2024 | 2,8000 | 2,9100 | 2,8000 | 2,8500 | 2,8500 | 2.058.900 |
12. März 2024 | 2,7700 | 2,7900 | 2,7000 | 2,7800 | 2,7800 | 1.337.000 |
11. März 2024 | 2,7500 | 2,8500 | 2,7210 | 2,7700 | 2,7700 | 1.598.300 |
08. März 2024 | 2,7400 | 2,7700 | 2,6300 | 2,7200 | 2,7200 | 3.726.000 |
07. März 2024 | 2,7300 | 2,7650 | 2,7000 | 2,7300 | 2,7300 | 2.630.400 |
06. März 2024 | 2,6900 | 2,7550 | 2,6700 | 2,6700 | 2,6700 | 1.570.300 |
05. März 2024 | 2,7000 | 2,7200 | 2,6200 | 2,6500 | 2,6500 | 1.415.900 |
04. März 2024 | 2,5100 | 2,6900 | 2,5100 | 2,6800 | 2,6800 | 3.045.700 |
01. März 2024 | 2,4200 | 2,5600 | 2,3900 | 2,4700 | 2,4700 | 4.515.400 |
29. Feb. 2024 | 2,4100 | 2,4660 | 2,3850 | 2,4100 | 2,4100 | 906.900 |
28. Feb. 2024 | 2,4000 | 2,4300 | 2,3500 | 2,3800 | 2,3800 | 751.400 |
27. Feb. 2024 | 2,4300 | 2,4550 | 2,3900 | 2,4200 | 2,4200 | 733.400 |
26. Feb. 2024 | 2,4400 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 793.800 |
23. Feb. 2024 | 2,3800 | 2,4700 | 2,3400 | 2,4500 | 2,4500 | 1.205.700 |
22. Feb. 2024 | 2,4100 | 2,4400 | 2,3600 | 2,3600 | 2,3600 | 1.396.800 |
21. Feb. 2024 | 2,4000 | 2,4100 | 2,3700 | 2,4000 | 2,4000 | 713.600 |
20. Feb. 2024 | 2,4300 | 2,4500 | 2,3600 | 2,4000 | 2,4000 | 615.400 |
16. Feb. 2024 | 2,3800 | 2,4600 | 2,3600 | 2,4000 | 2,4000 | 904.500 |
15. Feb. 2024 | 2,3200 | 2,4300 | 2,3200 | 2,3900 | 2,3900 | 1.383.100 |
14. Feb. 2024 | 2,2600 | 2,3100 | 2,2400 | 2,2800 | 2,2800 | 1.185.600 |
13. Feb. 2024 | 2,4100 | 2,4100 | 2,2210 | 2,2700 | 2,2700 | 2.100.800 |
12. Feb. 2024 | 2,3900 | 2,5400 | 2,3800 | 2,4700 | 2,4700 | 1.077.200 |
09. Feb. 2024 | 2,3200 | 2,4300 | 2,2500 | 2,3800 | 2,3800 | 1.398.100 |
08. Feb. 2024 | 2,2500 | 2,2900 | 2,2400 | 2,2500 | 2,2500 | 721.200 |
07. Feb. 2024 | 2,2900 | 2,3000 | 2,2500 | 2,2700 | 2,2700 | 611.000 |
06. Feb. 2024 | 2,3000 | 2,3300 | 2,2700 | 2,2900 | 2,2900 | 795.100 |
05. Feb. 2024 | 2,3300 | 2,3500 | 2,2500 | 2,2800 | 2,2800 | 1.045.800 |
02. Feb. 2024 | 2,3400 | 2,3700 | 2,3200 | 2,3700 | 2,3700 | 903.800 |
01. Feb. 2024 | 2,3800 | 2,4600 | 2,3600 | 2,4100 | 2,4100 | 1.363.700 |
31. Jan. 2024 | 2,5000 | 2,5000 | 2,3500 | 2,3700 | 2,3700 | 1.188.300 |
30. Jan. 2024 | 2,4800 | 2,5150 | 2,3700 | 2,4900 | 2,4900 | 4.153.500 |
29. Jan. 2024 | 2,4200 | 2,4600 | 2,3600 | 2,4600 | 2,4600 | 1.239.400 |
26. Jan. 2024 | 2,4000 | 2,4300 | 2,3700 | 2,3900 | 2,3900 | 486.100 |
25. Jan. 2024 | 2,4400 | 2,4400 | 2,3700 | 2,4000 | 2,4000 | 774.300 |
24. Jan. 2024 | 2,4800 | 2,4800 | 2,3500 | 2,3800 | 2,3800 | 1.217.900 |
23. Jan. 2024 | 2,4300 | 2,4600 | 2,3750 | 2,4500 | 2,4500 | 940.700 |
22. Jan. 2024 | 2,3100 | 2,4400 | 2,3000 | 2,4000 | 2,4000 | 1.706.200 |
19. Jan. 2024 | 2,3300 | 2,3400 | 2,2700 | 2,3100 | 2,3100 | 1.039.800 |
18. Jan. 2024 | 2,3600 | 2,3600 | 2,2830 | 2,3200 | 2,3200 | 923.900 |
17. Jan. 2024 | 2,3200 | 2,3300 | 2,2500 | 2,3200 | 2,3200 | 1.712.400 |
16. Jan. 2024 | 2,4300 | 2,4300 | 2,3150 | 2,3500 | 2,3500 | 1.855.600 |
12. Jan. 2024 | 2,4300 | 2,5350 | 2,4200 | 2,4300 | 2,4300 | 1.476.700 |
11. Jan. 2024 | 2,3900 | 2,4100 | 2,3000 | 2,3500 | 2,3500 | 1.315.200 |
10. Jan. 2024 | 2,3900 | 2,4100 | 2,3450 | 2,4100 | 2,4100 | 759.000 |
09. Jan. 2024 | 2,4700 | 2,4700 | 2,3900 | 2,3900 | 2,3900 | 1.164.600 |
08. Jan. 2024 | 2,4800 | 2,5250 | 2,4300 | 2,4600 | 2,4600 | 820.400 |
05. Jan. 2024 | 2,5400 | 2,6200 | 2,5050 | 2,5100 | 2,5100 | 1.053.800 |
04. Jan. 2024 | 2,5300 | 2,5600 | 2,5000 | 2,5400 | 2,5400 | 1.483.600 |
03. Jan. 2024 | 2,4900 | 2,5750 | 2,4500 | 2,5500 | 2,5500 | 2.161.600 |
02. Jan. 2024 | 2,6100 | 2,6400 | 2,5300 | 2,5300 | 2,5300 | 1.151.300 |
29. Dez. 2023 | 2,6600 | 2,6800 | 2,6050 | 2,6300 | 2,6300 | 1.527.700 |
28. Dez. 2023 | 2,7300 | 2,7600 | 2,6700 | 2,6900 | 2,6900 | 1.009.700 |
27. Dez. 2023 | 2,7900 | 2,8400 | 2,7600 | 2,7600 | 2,7600 | 1.046.000 |
26. Dez. 2023 | 2,8000 | 2,8000 | 2,7200 | 2,7700 | 2,7700 | 666.100 |
22. Dez. 2023 | 2,8200 | 2,9200 | 2,7600 | 2,7600 | 2,7600 | 1.594.600 |
21. Dez. 2023 | 2,7800 | 2,8000 | 2,7150 | 2,7700 | 2,7700 | 1.103.300 |
20. Dez. 2023 | 2,8000 | 2,8500 | 2,6850 | 2,6900 | 2,6900 | 1.490.700 |
19. Dez. 2023 | 2,7300 | 2,8450 | 2,7250 | 2,7800 | 2,7800 | 1.210.300 |
18. Dez. 2023 | 2,7900 | 2,7900 | 2,6600 | 2,6900 | 2,6900 | 1.114.600 |
15. Dez. 2023 | 2,8000 | 2,8100 | 2,7100 | 2,7600 | 2,7600 | 1.993.700 |
14. Dez. 2023 | 2,8600 | 2,9700 | 2,7600 | 2,8200 | 2,8200 | 2.330.900 |
13. Dez. 2023 | 2,5500 | 2,8100 | 2,5500 | 2,7800 | 2,7800 | 2.200.500 |
12. Dez. 2023 | 2,6500 | 2,6600 | 2,5200 | 2,5300 | 2,5300 | 1.604.000 |
11. Dez. 2023 | 2,6300 | 2,6500 | 2,5700 | 2,6100 | 2,6100 | 1.304.000 |
08. Dez. 2023 | 2,6500 | 2,7160 | 2,6250 | 2,6600 | 2,6600 | 1.121.800 |
07. Dez. 2023 | 2,7200 | 2,7200 | 2,6600 | 2,6800 | 2,6800 | 1.016.900 |
06. Dez. 2023 | 2,7000 | 2,7750 | 2,7000 | 2,7200 | 2,7200 | 1.165.100 |
05. Dez. 2023 | 2,7900 | 2,8000 | 2,6900 | 2,7300 | 2,7300 | 1.118.400 |
04. Dez. 2023 | 2,8400 | 2,8950 | 2,7600 | 2,7900 | 2,7900 | 2.747.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...