Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 1,6300 | 1,6900 | 1,6100 | 1,6600 | 1,6600 | 9.222 |
07. Mai 2024 | 1,7200 | 1,7300 | 1,6800 | 1,7000 | 1,7000 | 16.600 |
06. Mai 2024 | 1,7900 | 1,8000 | 1,6900 | 1,7000 | 1,7000 | 22.600 |
03. Mai 2024 | 1,7800 | 1,8300 | 1,7600 | 1,7900 | 1,7900 | 9.800 |
02. Mai 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7700 | 1,7700 | 5.100 |
01. Mai 2024 | 1,8000 | 1,8200 | 1,7800 | 1,7900 | 1,7900 | 5.800 |
30. Apr. 2024 | 1,7800 | 1,7900 | 1,7600 | 1,7700 | 1,7700 | 21.500 |
29. Apr. 2024 | 1,7800 | 1,8300 | 1,7700 | 1,7900 | 1,7900 | 11.800 |
26. Apr. 2024 | 1,8000 | 1,8300 | 1,7500 | 1,8000 | 1,8000 | 14.800 |
25. Apr. 2024 | 1,8100 | 1,8300 | 1,7900 | 1,8000 | 1,8000 | 10.200 |
24. Apr. 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 16.000 |
23. Apr. 2024 | 1,8800 | 1,8900 | 1,8300 | 1,8900 | 1,8900 | 5.400 |
22. Apr. 2024 | 1,8700 | 1,8700 | 1,7900 | 1,8500 | 1,8500 | 5.600 |
19. Apr. 2024 | 1,8000 | 1,8500 | 1,7900 | 1,8100 | 1,8100 | 7.900 |
18. Apr. 2024 | 1,8000 | 1,8400 | 1,8000 | 1,8100 | 1,8100 | 4.800 |
17. Apr. 2024 | 1,8100 | 1,8400 | 1,7900 | 1,8000 | 1,8000 | 4.400 |
16. Apr. 2024 | 1,8100 | 1,8400 | 1,8100 | 1,8100 | 1,8100 | 7.300 |
15. Apr. 2024 | 1,8900 | 1,9200 | 1,8000 | 1,8000 | 1,8000 | 38.300 |
12. Apr. 2024 | 2,0300 | 2,0500 | 1,8900 | 1,8900 | 1,8900 | 42.100 |
11. Apr. 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0300 | 2,0300 | 6.700 |
10. Apr. 2024 | 2,1700 | 2,1800 | 1,9700 | 2,0100 | 2,0100 | 24.800 |
09. Apr. 2024 | 1,9200 | 2,0900 | 1,8500 | 2,0900 | 2,0900 | 44.800 |
08. Apr. 2024 | 2,0200 | 2,0200 | 1,9300 | 1,9300 | 1,9300 | 6.400 |
05. Apr. 2024 | 2,0600 | 2,0700 | 1,9500 | 2,0300 | 2,0300 | 26.200 |
04. Apr. 2024 | 2,1200 | 2,1700 | 2,0600 | 2,0600 | 2,0600 | 8.000 |
03. Apr. 2024 | 2,1500 | 2,2000 | 2,0900 | 2,1800 | 2,1800 | 9.700 |
02. Apr. 2024 | 2,1700 | 2,2300 | 2,1500 | 2,1600 | 2,1600 | 17.600 |
01. Apr. 2024 | 2,2700 | 2,2700 | 2,0600 | 2,1300 | 2,1300 | 21.100 |
28. März 2024 | 2,0000 | 2,2400 | 2,0000 | 2,2300 | 2,2300 | 55.900 |
27. März 2024 | 1,8600 | 2,0900 | 1,8600 | 1,9800 | 1,9800 | 71.300 |
26. März 2024 | 1,8300 | 1,9300 | 1,8200 | 1,9200 | 1,9200 | 35.400 |
25. März 2024 | 1,7700 | 1,8500 | 1,7700 | 1,8100 | 1,8100 | 12.300 |
22. März 2024 | 1,7400 | 1,7700 | 1,7000 | 1,7300 | 1,7300 | 14.500 |
21. März 2024 | 1,6400 | 1,7800 | 1,6400 | 1,7000 | 1,7000 | 26.900 |
20. März 2024 | 1,6600 | 1,6600 | 1,6300 | 1,6500 | 1,6500 | 13.600 |
19. März 2024 | 1,6700 | 1,6900 | 1,6400 | 1,6400 | 1,6400 | 10.500 |
18. März 2024 | 1,7000 | 1,7200 | 1,6500 | 1,6600 | 1,6600 | 34.300 |
15. März 2024 | 1,6500 | 1,7100 | 1,6400 | 1,6900 | 1,6900 | 5.800 |
14. März 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6400 | 1,6400 | 15.600 |
13. März 2024 | 1,6800 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 7.300 |
12. März 2024 | 1,6600 | 1,6600 | 1,6300 | 1,6400 | 1,6400 | 19.000 |
11. März 2024 | 1,7400 | 1,7400 | 1,6300 | 1,6600 | 1,6600 | 32.000 |
08. März 2024 | 1,7900 | 1,7900 | 1,6200 | 1,6700 | 1,6700 | 44.400 |
07. März 2024 | 1,8000 | 1,8200 | 1,7000 | 1,7600 | 1,7600 | 72.700 |
06. März 2024 | 1,9500 | 1,9500 | 1,7700 | 1,8500 | 1,8500 | 39.400 |
05. März 2024 | 1,9800 | 2,0200 | 1,9000 | 1,9500 | 1,9500 | 27.100 |
04. März 2024 | 2,0000 | 2,0400 | 1,9600 | 2,0200 | 2,0200 | 16.000 |
01. März 2024 | 2,0100 | 2,0400 | 1,9800 | 2,0000 | 2,0000 | 33.100 |
29. Feb. 2024 | 1,9900 | 2,0400 | 1,9900 | 2,0100 | 2,0100 | 26.900 |
28. Feb. 2024 | 2,1200 | 2,1200 | 1,9600 | 1,9600 | 1,9600 | 43.900 |
27. Feb. 2024 | 2,1500 | 2,2100 | 2,0000 | 2,0900 | 2,0900 | 78.200 |
26. Feb. 2024 | 2,1200 | 2,2500 | 2,1000 | 2,2000 | 2,2000 | 34.400 |
23. Feb. 2024 | 2,2300 | 2,2300 | 2,1500 | 2,2000 | 2,2000 | 18.400 |
22. Feb. 2024 | 2,3300 | 2,3300 | 2,1400 | 2,1600 | 2,1600 | 67.500 |
21. Feb. 2024 | 2,3900 | 2,3900 | 2,2300 | 2,2900 | 2,2900 | 45.200 |
20. Feb. 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2700 | 2,2700 | 24.600 |
16. Feb. 2024 | 2,2500 | 2,3000 | 2,2300 | 2,2300 | 2,2300 | 19.900 |
15. Feb. 2024 | 2,2200 | 2,2900 | 2,1800 | 2,2000 | 2,2000 | 27.700 |
14. Feb. 2024 | 2,1500 | 2,4000 | 2,1500 | 2,2800 | 2,2800 | 73.000 |
13. Feb. 2024 | 2,2200 | 2,2200 | 2,1500 | 2,1500 | 2,1500 | 13.500 |
12. Feb. 2024 | 2,2100 | 2,3000 | 2,2100 | 2,2500 | 2,2500 | 12.800 |
09. Feb. 2024 | 2,1300 | 2,2200 | 2,1000 | 2,1900 | 2,1900 | 13.000 |
08. Feb. 2024 | 2,2300 | 2,2300 | 2,1200 | 2,1300 | 2,1300 | 18.400 |
07. Feb. 2024 | 2,2200 | 2,2500 | 2,1700 | 2,2300 | 2,2300 | 13.300 |
06. Feb. 2024 | 2,1000 | 2,3200 | 2,1000 | 2,2300 | 2,2300 | 47.700 |
05. Feb. 2024 | 2,2300 | 2,2500 | 2,0500 | 2,1300 | 2,1300 | 19.800 |
02. Feb. 2024 | 2,1900 | 2,2500 | 2,1400 | 2,2500 | 2,2500 | 15.900 |
01. Feb. 2024 | 2,1300 | 2,2800 | 2,1300 | 2,2500 | 2,2500 | 16.400 |
31. Jan. 2024 | 2,2700 | 2,2900 | 2,0700 | 2,1300 | 2,1300 | 79.500 |
30. Jan. 2024 | 2,2600 | 2,3800 | 2,2600 | 2,3000 | 2,3000 | 21.700 |
29. Jan. 2024 | 2,1500 | 2,3500 | 2,0400 | 2,2700 | 2,2700 | 47.900 |
26. Jan. 2024 | 2,1300 | 2,2500 | 2,0800 | 2,1500 | 2,1500 | 63.900 |
25. Jan. 2024 | 1,9500 | 2,2500 | 1,8800 | 2,1300 | 2,1300 | 93.500 |
24. Jan. 2024 | 2,0000 | 2,1900 | 1,9100 | 1,9700 | 1,9700 | 205.100 |
23. Jan. 2024 | 2,1800 | 2,3400 | 2,0800 | 2,3300 | 2,3300 | 84.600 |
22. Jan. 2024 | 2,6300 | 2,7100 | 2,4100 | 2,4800 | 2,4800 | 40.200 |
19. Jan. 2024 | 2,7200 | 2,7200 | 2,6200 | 2,6500 | 2,6500 | 7.500 |
18. Jan. 2024 | 2,7600 | 2,7800 | 2,6900 | 2,7200 | 2,7200 | 8.800 |
17. Jan. 2024 | 2,6500 | 2,7400 | 2,5300 | 2,7400 | 2,7400 | 18.500 |
16. Jan. 2024 | 2,7900 | 2,8200 | 2,6000 | 2,7000 | 2,7000 | 38.900 |
15. Jan. 2024 | 2,7700 | 2,7700 | 2,6000 | 2,6200 | 2,6200 | 8.100 |
12. Jan. 2024 | 2,5300 | 2,6700 | 2,5300 | 2,6400 | 2,6400 | 30.700 |
11. Jan. 2024 | 2,7800 | 2,7800 | 2,4700 | 2,5400 | 2,5400 | 99.800 |
10. Jan. 2024 | 2,9800 | 2,9800 | 2,7200 | 2,7700 | 2,7700 | 33.800 |
09. Jan. 2024 | 3,1100 | 3,1100 | 2,7000 | 2,8800 | 2,8800 | 77.100 |
08. Jan. 2024 | 3,0600 | 3,4300 | 3,0000 | 3,0500 | 3,0500 | 209.700 |
05. Jan. 2024 | 2,4600 | 3,0600 | 2,4600 | 3,0300 | 3,0300 | 184.500 |
04. Jan. 2024 | 2,2300 | 2,4500 | 2,2300 | 2,4500 | 2,4500 | 46.900 |
03. Jan. 2024 | 2,2600 | 2,2900 | 2,2200 | 2,2700 | 2,2700 | 16.100 |
02. Jan. 2024 | 2,1000 | 2,2500 | 2,1000 | 2,2500 | 2,2500 | 79.500 |
29. Dez. 2023 | 2,1400 | 2,1400 | 2,0800 | 2,1400 | 2,1400 | 41.600 |
28. Dez. 2023 | 2,1200 | 2,1500 | 2,0800 | 2,1000 | 2,1000 | 27.600 |
27. Dez. 2023 | 2,0200 | 2,1200 | 2,0000 | 2,1100 | 2,1100 | 17.800 |
22. Dez. 2023 | 2,1200 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 25.900 |
21. Dez. 2023 | 2,0300 | 2,1400 | 2,0300 | 2,1200 | 2,1200 | 11.000 |
20. Dez. 2023 | 2,1200 | 2,1600 | 2,0100 | 2,0200 | 2,0200 | 53.800 |
19. Dez. 2023 | 2,1200 | 2,1500 | 2,1100 | 2,1200 | 2,1200 | 4.200 |
18. Dez. 2023 | 2,1300 | 2,1300 | 2,1000 | 2,1000 | 2,1000 | 13.500 |
15. Dez. 2023 | 2,1000 | 2,1600 | 2,1000 | 2,1000 | 2,1000 | 35.500 |
14. Dez. 2023 | 2,1900 | 2,1900 | 2,1200 | 2,1300 | 2,1300 | 33.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...