Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 1,4200 | 1,4800 | 1,4200 | 1,4507 | 1,4507 | 27.358 |
20. Mai 2024 | 1,5200 | 1,5200 | 1,4200 | 1,4200 | 1,4200 | 112.500 |
17. Mai 2024 | 1,4800 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 53.800 |
16. Mai 2024 | 1,5300 | 1,5400 | 1,4650 | 1,4700 | 1,4700 | 135.200 |
15. Mai 2024 | 1,5200 | 1,5980 | 1,5200 | 1,5300 | 1,5300 | 51.000 |
14. Mai 2024 | 1,5600 | 1,6000 | 1,5000 | 1,5300 | 1,5300 | 116.900 |
13. Mai 2024 | 1,5700 | 1,5800 | 1,5310 | 1,5650 | 1,5650 | 26.000 |
10. Mai 2024 | 1,5900 | 1,6070 | 1,5150 | 1,5300 | 1,5300 | 63.200 |
09. Mai 2024 | 1,6100 | 1,6400 | 1,5600 | 1,6000 | 1,6000 | 15.800 |
08. Mai 2024 | 1,6100 | 1,6400 | 1,6010 | 1,6300 | 1,6300 | 17.100 |
07. Mai 2024 | 1,6100 | 1,6700 | 1,6100 | 1,6200 | 1,6200 | 45.800 |
06. Mai 2024 | 1,6200 | 1,6500 | 1,5900 | 1,6000 | 1,6000 | 39.600 |
03. Mai 2024 | 1,6300 | 1,6300 | 1,5860 | 1,6100 | 1,6100 | 31.000 |
02. Mai 2024 | 1,5500 | 1,6300 | 1,5500 | 1,6300 | 1,6300 | 36.500 |
01. Mai 2024 | 1,5200 | 1,6000 | 1,5200 | 1,5600 | 1,5600 | 39.200 |
30. Apr. 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5400 | 1,5400 | 27.300 |
29. Apr. 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 43.600 |
26. Apr. 2024 | 1,4700 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 38.500 |
25. Apr. 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 16.900 |
24. Apr. 2024 | 1,5000 | 1,5100 | 1,4600 | 1,4700 | 1,4700 | 82.100 |
23. Apr. 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 36.600 |
22. Apr. 2024 | 1,5200 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 71.900 |
19. Apr. 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 45.200 |
18. Apr. 2024 | 1,5100 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 27.600 |
17. Apr. 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5050 | 1,5050 | 28.500 |
16. Apr. 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 61.800 |
15. Apr. 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 35.700 |
12. Apr. 2024 | 1,5100 | 1,5260 | 1,5000 | 1,5200 | 1,5200 | 97.300 |
11. Apr. 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 26.000 |
10. Apr. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 147.500 |
09. Apr. 2024 | 1,5800 | 1,5930 | 1,5100 | 1,5500 | 1,5500 | 59.700 |
08. Apr. 2024 | 1,6500 | 1,6500 | 1,5500 | 1,5600 | 1,5600 | 47.900 |
05. Apr. 2024 | 1,6000 | 1,6000 | 1,5200 | 1,5700 | 1,5700 | 109.100 |
04. Apr. 2024 | 1,5600 | 1,6400 | 1,5600 | 1,5700 | 1,5700 | 37.000 |
03. Apr. 2024 | 1,5900 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 49.500 |
02. Apr. 2024 | 1,6600 | 1,6700 | 1,5800 | 1,6100 | 1,6100 | 57.400 |
01. Apr. 2024 | 1,6500 | 1,6660 | 1,6000 | 1,6600 | 1,6600 | 68.100 |
28. März 2024 | 1,6500 | 1,6600 | 1,5800 | 1,6400 | 1,6400 | 65.600 |
27. März 2024 | 1,6500 | 1,6500 | 1,6200 | 1,6300 | 1,6300 | 34.400 |
26. März 2024 | 1,6000 | 1,6300 | 1,5800 | 1,6200 | 1,6200 | 44.300 |
25. März 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5800 | 1,5800 | 71.400 |
22. März 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5700 | 1,5700 | 44.900 |
21. März 2024 | 1,6000 | 1,6000 | 1,5210 | 1,5300 | 1,5300 | 57.300 |
20. März 2024 | 1,5100 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 35.500 |
19. März 2024 | 1,5200 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 44.900 |
18. März 2024 | 1,5800 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 52.500 |
15. März 2024 | 1,5800 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 161.900 |
14. März 2024 | 1,5800 | 1,5890 | 1,5000 | 1,5000 | 1,5000 | 60.600 |
13. März 2024 | 1,5700 | 1,5800 | 1,5100 | 1,5200 | 1,5200 | 99.700 |
12. März 2024 | 1,6100 | 1,6180 | 1,5500 | 1,5500 | 1,5500 | 96.500 |
11. März 2024 | 1,6000 | 1,6500 | 1,5400 | 1,5900 | 1,5900 | 72.000 |
08. März 2024 | 1,6500 | 1,6890 | 1,5000 | 1,5700 | 1,5700 | 229.600 |
07. März 2024 | 1,6700 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 75.500 |
06. März 2024 | 1,6900 | 1,6900 | 1,6150 | 1,6600 | 1,6600 | 109.100 |
05. März 2024 | 1,6600 | 1,7000 | 1,5800 | 1,6600 | 1,6600 | 239.500 |
04. März 2024 | 1,8300 | 1,8300 | 1,6300 | 1,6400 | 1,6400 | 195.500 |
01. März 2024 | 1,8000 | 1,9400 | 1,7400 | 1,8000 | 1,8000 | 349.600 |
29. Feb. 2024 | 1,7800 | 1,8900 | 1,7000 | 1,8300 | 1,8300 | 298.500 |
28. Feb. 2024 | 1,8400 | 1,8400 | 1,5500 | 1,7000 | 1,7000 | 656.600 |
27. Feb. 2024 | 1,8900 | 1,9200 | 1,8100 | 1,8300 | 1,8300 | 55.500 |
26. Feb. 2024 | 1,7800 | 1,8850 | 1,7700 | 1,8700 | 1,8700 | 54.000 |
23. Feb. 2024 | 1,8000 | 1,8240 | 1,7400 | 1,8000 | 1,8000 | 58.500 |
22. Feb. 2024 | 1,7400 | 1,8000 | 1,7400 | 1,7900 | 1,7900 | 35.500 |
21. Feb. 2024 | 1,8500 | 1,8900 | 1,7000 | 1,7500 | 1,7500 | 102.100 |
20. Feb. 2024 | 1,9600 | 2,0000 | 1,7900 | 1,8300 | 1,8300 | 84.300 |
16. Feb. 2024 | 1,9600 | 2,0200 | 1,9290 | 1,9500 | 1,9500 | 79.600 |
15. Feb. 2024 | 1,9500 | 2,0000 | 1,9200 | 1,9900 | 1,9900 | 79.800 |
14. Feb. 2024 | 1,8800 | 1,9800 | 1,8800 | 1,9250 | 1,9250 | 74.700 |
13. Feb. 2024 | 1,7600 | 1,9600 | 1,7600 | 1,8700 | 1,8700 | 171.300 |
12. Feb. 2024 | 1,7500 | 1,9500 | 1,7500 | 1,8000 | 1,8000 | 100.200 |
09. Feb. 2024 | 1,7900 | 1,8300 | 1,7300 | 1,7900 | 1,7900 | 36.700 |
08. Feb. 2024 | 1,7100 | 1,9500 | 1,6800 | 1,7600 | 1,7600 | 96.000 |
07. Feb. 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 24.300 |
06. Feb. 2024 | 1,6800 | 1,7400 | 1,6800 | 1,7300 | 1,7300 | 70.700 |
05. Feb. 2024 | 1,7000 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 55.500 |
02. Feb. 2024 | 1,7100 | 1,7700 | 1,7100 | 1,7600 | 1,7600 | 31.900 |
01. Feb. 2024 | 1,7700 | 1,7800 | 1,7100 | 1,7600 | 1,7600 | 53.600 |
31. Jan. 2024 | 1,6800 | 1,7800 | 1,6790 | 1,7300 | 1,7300 | 35.900 |
30. Jan. 2024 | 1,7100 | 1,7700 | 1,6700 | 1,6700 | 1,6700 | 56.200 |
29. Jan. 2024 | 1,7500 | 1,7900 | 1,7130 | 1,7500 | 1,7500 | 53.900 |
26. Jan. 2024 | 1,6800 | 1,7500 | 1,6700 | 1,7000 | 1,7000 | 50.900 |
25. Jan. 2024 | 1,7200 | 1,7490 | 1,6900 | 1,7000 | 1,7000 | 32.800 |
24. Jan. 2024 | 1,7600 | 1,8000 | 1,6500 | 1,7200 | 1,7200 | 71.800 |
23. Jan. 2024 | 1,7700 | 1,8000 | 1,7100 | 1,7500 | 1,7500 | 68.300 |
22. Jan. 2024 | 1,7700 | 1,8000 | 1,6700 | 1,7200 | 1,7200 | 44.200 |
19. Jan. 2024 | 1,7300 | 1,7400 | 1,6600 | 1,6700 | 1,6700 | 52.900 |
18. Jan. 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7200 | 1,7200 | 43.500 |
17. Jan. 2024 | 1,7500 | 1,7800 | 1,7100 | 1,7600 | 1,7600 | 30.500 |
16. Jan. 2024 | 1,8000 | 1,8800 | 1,7700 | 1,7800 | 1,7800 | 49.900 |
12. Jan. 2024 | 1,8700 | 1,9500 | 1,8000 | 1,8600 | 1,8600 | 54.100 |
11. Jan. 2024 | 1,9200 | 1,9540 | 1,8200 | 1,8500 | 1,8500 | 196.000 |
10. Jan. 2024 | 1,9800 | 2,0000 | 1,9200 | 1,9700 | 1,9700 | 48.600 |
09. Jan. 2024 | 1,9100 | 1,9900 | 1,8700 | 1,9900 | 1,9900 | 80.200 |
08. Jan. 2024 | 1,8600 | 1,9200 | 1,8100 | 1,9100 | 1,9100 | 59.400 |
05. Jan. 2024 | 1,9300 | 1,9550 | 1,8500 | 1,8800 | 1,8800 | 45.400 |
04. Jan. 2024 | 1,9300 | 1,9900 | 1,8920 | 1,9300 | 1,9300 | 58.900 |
03. Jan. 2024 | 1,9000 | 1,9800 | 1,8500 | 1,9500 | 1,9500 | 111.500 |
02. Jan. 2024 | 1,9200 | 2,0050 | 1,8800 | 1,9200 | 1,9200 | 100.500 |
29. Dez. 2023 | 1,9200 | 1,9910 | 1,8700 | 1,9300 | 1,9300 | 636.500 |
28. Dez. 2023 | 1,8800 | 2,0000 | 1,8330 | 1,9100 | 1,9100 | 183.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...