Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,4000 | 2,4000 | 2,2150 | 2,2500 | 2,2500 | 602.197 |
02. Mai 2024 | 2,3200 | 2,3800 | 2,2850 | 2,3800 | 2,3800 | 488.600 |
01. Mai 2024 | 2,3300 | 2,3650 | 2,3000 | 2,3200 | 2,3200 | 374.800 |
30. Apr. 2024 | 2,3400 | 2,4100 | 2,3200 | 2,3200 | 2,3200 | 433.200 |
29. Apr. 2024 | 2,3900 | 2,4550 | 2,3300 | 2,3600 | 2,3600 | 433.400 |
26. Apr. 2024 | 2,3300 | 2,3900 | 2,3100 | 2,3900 | 2,3900 | 194.500 |
25. Apr. 2024 | 2,3200 | 2,3400 | 2,2700 | 2,3300 | 2,3300 | 410.500 |
24. Apr. 2024 | 2,3900 | 2,4200 | 2,3000 | 2,3800 | 2,3800 | 511.600 |
23. Apr. 2024 | 2,4200 | 2,4700 | 2,3750 | 2,4100 | 2,4100 | 321.600 |
22. Apr. 2024 | 2,3100 | 2,4450 | 2,2980 | 2,4300 | 2,4300 | 652.500 |
19. Apr. 2024 | 2,2900 | 2,3400 | 2,2700 | 2,3200 | 2,3200 | 433.200 |
18. Apr. 2024 | 2,2600 | 2,3600 | 2,2300 | 2,2900 | 2,2900 | 398.500 |
17. Apr. 2024 | 2,2700 | 2,3150 | 2,2400 | 2,2600 | 2,2600 | 590.700 |
16. Apr. 2024 | 2,3100 | 2,3100 | 2,1950 | 2,2700 | 2,2700 | 495.100 |
15. Apr. 2024 | 2,4300 | 2,4300 | 2,1900 | 2,2600 | 2,2600 | 577.600 |
12. Apr. 2024 | 2,4400 | 2,4600 | 2,3800 | 2,3900 | 2,3900 | 330.800 |
11. Apr. 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4700 | 2,4700 | 387.800 |
10. Apr. 2024 | 2,3900 | 2,4150 | 2,3400 | 2,4000 | 2,4000 | 512.500 |
09. Apr. 2024 | 2,3700 | 2,5100 | 2,3400 | 2,4800 | 2,4800 | 680.500 |
08. Apr. 2024 | 2,3600 | 2,4400 | 2,3100 | 2,3200 | 2,3200 | 711.100 |
05. Apr. 2024 | 2,3700 | 2,3700 | 2,3380 | 2,3500 | 2,3500 | 444.000 |
04. Apr. 2024 | 2,4500 | 2,4900 | 2,3600 | 2,3700 | 2,3700 | 599.800 |
03. Apr. 2024 | 2,3700 | 2,4100 | 2,3500 | 2,4000 | 2,4000 | 415.300 |
02. Apr. 2024 | 2,4400 | 2,4500 | 2,3900 | 2,4000 | 2,4000 | 469.000 |
01. Apr. 2024 | 2,5300 | 2,5900 | 2,4530 | 2,5000 | 2,5000 | 527.300 |
28. März 2024 | 2,5200 | 2,6000 | 2,4500 | 2,5300 | 2,5300 | 1.513.700 |
27. März 2024 | 2,4100 | 2,5400 | 2,4000 | 2,5300 | 2,5300 | 391.600 |
26. März 2024 | 2,3800 | 2,4700 | 2,3800 | 2,4000 | 2,4000 | 677.900 |
25. März 2024 | 2,3200 | 2,3800 | 2,2600 | 2,3500 | 2,3500 | 707.800 |
22. März 2024 | 2,4000 | 2,4000 | 2,2900 | 2,2900 | 2,2900 | 884.900 |
21. März 2024 | 2,5000 | 2,5050 | 2,4000 | 2,4100 | 2,4100 | 748.700 |
20. März 2024 | 2,3800 | 2,4600 | 2,3300 | 2,4600 | 2,4600 | 1.016.000 |
19. März 2024 | 2,4400 | 2,4850 | 2,3600 | 2,3800 | 2,3800 | 1.126.100 |
18. März 2024 | 2,5100 | 2,5100 | 2,4400 | 2,4400 | 2,4400 | 573.900 |
15. März 2024 | 2,4500 | 2,5400 | 2,4400 | 2,4600 | 2,4600 | 1.572.800 |
14. März 2024 | 2,5100 | 2,5500 | 2,4500 | 2,4700 | 2,4700 | 662.400 |
13. März 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5300 | 2,5300 | 785.500 |
12. März 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5500 | 2,5500 | 621.000 |
11. März 2024 | 2,5600 | 2,6900 | 2,5120 | 2,5900 | 2,5900 | 899.600 |
08. März 2024 | 2,6300 | 2,7200 | 2,5900 | 2,6000 | 2,6000 | 785.600 |
07. März 2024 | 2,5400 | 2,6200 | 2,4500 | 2,5700 | 2,5700 | 2.464.900 |
06. März 2024 | 2,6400 | 2,6550 | 2,4900 | 2,5000 | 2,5000 | 1.725.600 |
05. März 2024 | 2,7900 | 2,7900 | 2,5900 | 2,5900 | 2,5900 | 1.274.100 |
04. März 2024 | 2,9900 | 2,9900 | 2,7800 | 2,8000 | 2,8000 | 1.820.800 |
01. März 2024 | 3,1600 | 3,1600 | 2,9500 | 2,9900 | 2,9900 | 2.281.200 |
29. Feb. 2024 | 3,2100 | 3,3300 | 3,1000 | 3,1200 | 3,1200 | 1.847.700 |
28. Feb. 2024 | 3,2500 | 3,2500 | 3,0100 | 3,1900 | 3,1900 | 1.535.100 |
27. Feb. 2024 | 3,2000 | 3,3850 | 2,9000 | 3,2800 | 3,2800 | 4.873.900 |
26. Feb. 2024 | 4,5300 | 4,6700 | 4,5300 | 4,6100 | 4,6100 | 652.000 |
23. Feb. 2024 | 4,5400 | 4,6100 | 4,4900 | 4,5800 | 4,5800 | 689.900 |
22. Feb. 2024 | 4,3100 | 4,6200 | 4,3100 | 4,5500 | 4,5500 | 762.600 |
21. Feb. 2024 | 4,3100 | 4,3900 | 4,2600 | 4,3200 | 4,3200 | 1.160.200 |
20. Feb. 2024 | 4,1500 | 4,3200 | 4,1400 | 4,3200 | 4,3200 | 990.000 |
16. Feb. 2024 | 4,3500 | 4,3500 | 4,2400 | 4,2700 | 4,2700 | 421.000 |
15. Feb. 2024 | 4,2700 | 4,4100 | 4,2700 | 4,3800 | 4,3800 | 507.500 |
14. Feb. 2024 | 4,2200 | 4,2700 | 4,1700 | 4,2300 | 4,2300 | 604.500 |
13. Feb. 2024 | 4,3500 | 4,3600 | 4,1000 | 4,1400 | 4,1400 | 913.600 |
12. Feb. 2024 | 4,4600 | 4,5000 | 4,4050 | 4,4100 | 4,4100 | 685.200 |
09. Feb. 2024 | 4,4800 | 4,4900 | 4,4000 | 4,4300 | 4,4300 | 346.600 |
08. Feb. 2024 | 4,5600 | 4,5600 | 4,4400 | 4,4400 | 4,4400 | 435.100 |
07. Feb. 2024 | 4,6100 | 4,6100 | 4,4450 | 4,4800 | 4,4800 | 351.400 |
06. Feb. 2024 | 4,4700 | 4,6100 | 4,3700 | 4,6100 | 4,6100 | 607.000 |
05. Feb. 2024 | 4,5500 | 4,5500 | 4,3400 | 4,3900 | 4,3900 | 629.800 |
02. Feb. 2024 | 4,6800 | 4,6800 | 4,5650 | 4,6300 | 4,6300 | 555.700 |
01. Feb. 2024 | 4,7100 | 4,7950 | 4,6100 | 4,7800 | 4,7800 | 289.400 |
31. Jan. 2024 | 4,8000 | 4,9200 | 4,6600 | 4,6800 | 4,6800 | 436.800 |
30. Jan. 2024 | 4,9900 | 4,9930 | 4,8300 | 4,8400 | 4,8400 | 253.900 |
29. Jan. 2024 | 4,8900 | 5,0400 | 4,8350 | 5,0300 | 5,0300 | 227.900 |
26. Jan. 2024 | 5,0100 | 5,0800 | 4,9010 | 4,9200 | 4,9200 | 328.700 |
25. Jan. 2024 | 4,9800 | 5,0700 | 4,9550 | 5,0200 | 5,0200 | 432.300 |
24. Jan. 2024 | 5,2000 | 5,2000 | 4,8800 | 4,8900 | 4,8900 | 431.400 |
23. Jan. 2024 | 4,8600 | 5,1900 | 4,8500 | 5,1500 | 5,1500 | 1.001.900 |
22. Jan. 2024 | 4,5100 | 4,8300 | 4,5100 | 4,8300 | 4,8300 | 483.000 |
19. Jan. 2024 | 4,4700 | 4,5600 | 4,3700 | 4,5600 | 4,5600 | 604.900 |
18. Jan. 2024 | 4,4500 | 4,4800 | 4,3800 | 4,4200 | 4,4200 | 342.000 |
17. Jan. 2024 | 4,3500 | 4,4500 | 4,2600 | 4,4400 | 4,4400 | 410.200 |
16. Jan. 2024 | 4,6000 | 4,6000 | 4,4500 | 4,4500 | 4,4500 | 457.600 |
12. Jan. 2024 | 4,5900 | 4,6700 | 4,5300 | 4,6100 | 4,6100 | 488.800 |
11. Jan. 2024 | 4,5600 | 4,5900 | 4,4450 | 4,5100 | 4,5100 | 439.300 |
10. Jan. 2024 | 4,5100 | 4,6000 | 4,4400 | 4,5600 | 4,5600 | 474.500 |
09. Jan. 2024 | 4,5000 | 4,6200 | 4,4900 | 4,5500 | 4,5500 | 357.400 |
08. Jan. 2024 | 4,4700 | 4,6400 | 4,4200 | 4,6100 | 4,6100 | 423.600 |
05. Jan. 2024 | 4,4500 | 4,5800 | 4,4300 | 4,4700 | 4,4700 | 890.700 |
04. Jan. 2024 | 4,5400 | 4,6000 | 4,4810 | 4,5100 | 4,5100 | 535.200 |
03. Jan. 2024 | 4,5800 | 4,7200 | 4,5200 | 4,5400 | 4,5400 | 909.400 |
02. Jan. 2024 | 4,9000 | 4,9300 | 4,6300 | 4,7700 | 4,7700 | 1.227.400 |
29. Dez. 2023 | 4,9500 | 4,9600 | 4,8100 | 4,8100 | 4,8100 | 403.100 |
28. Dez. 2023 | 4,9500 | 4,9950 | 4,8700 | 4,9700 | 4,9700 | 299.200 |
27. Dez. 2023 | 4,9700 | 5,0300 | 4,7950 | 4,9600 | 4,9600 | 596.600 |
26. Dez. 2023 | 4,9300 | 4,9900 | 4,9000 | 4,9700 | 4,9700 | 326.500 |
22. Dez. 2023 | 4,8000 | 4,9600 | 4,7400 | 4,9100 | 4,9100 | 379.700 |
21. Dez. 2023 | 4,8600 | 4,9100 | 4,7100 | 4,8500 | 4,8500 | 625.200 |
20. Dez. 2023 | 4,7800 | 4,9300 | 4,6500 | 4,8000 | 4,8000 | 936.600 |
19. Dez. 2023 | 4,6600 | 4,8050 | 4,6000 | 4,7800 | 4,7800 | 814.700 |
18. Dez. 2023 | 4,7700 | 4,8300 | 4,5950 | 4,6200 | 4,6200 | 958.100 |
15. Dez. 2023 | 4,7200 | 4,7900 | 4,5650 | 4,6400 | 4,6400 | 1.316.700 |
14. Dez. 2023 | 4,5500 | 4,8500 | 4,5500 | 4,6800 | 4,6800 | 968.600 |
13. Dez. 2023 | 4,3200 | 4,5900 | 4,2100 | 4,5800 | 4,5800 | 1.577.500 |
12. Dez. 2023 | 4,4000 | 4,4000 | 4,2200 | 4,3300 | 4,3300 | 483.000 |
11. Dez. 2023 | 4,3700 | 4,4200 | 4,2700 | 4,4200 | 4,4200 | 739.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...