Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. Apr. 2024 | 2,2900 | 2,2900 | 2,2000 | 2,2000 | 2,2000 | 155.100 |
23. Apr. 2024 | 2,2600 | 2,3500 | 2,2300 | 2,3400 | 2,3400 | 92.300 |
22. Apr. 2024 | 2,3100 | 2,3100 | 2,2600 | 2,2800 | 2,2800 | 58.200 |
19. Apr. 2024 | 2,3100 | 2,3600 | 2,2900 | 2,3000 | 2,3000 | 68.400 |
18. Apr. 2024 | 2,3300 | 2,3800 | 2,3200 | 2,3300 | 2,3300 | 233.900 |
17. Apr. 2024 | 2,3000 | 2,3600 | 2,2900 | 2,3200 | 2,3200 | 78.400 |
16. Apr. 2024 | 2,3200 | 2,3400 | 2,2400 | 2,3200 | 2,3200 | 228.200 |
15. Apr. 2024 | 2,3300 | 2,3900 | 2,3000 | 2,3300 | 2,3300 | 128.700 |
12. Apr. 2024 | 2,4300 | 2,4900 | 2,3100 | 2,3200 | 2,3200 | 161.300 |
11. Apr. 2024 | 2,3500 | 2,4300 | 2,3000 | 2,4300 | 2,4300 | 113.800 |
10. Apr. 2024 | 2,2900 | 2,3600 | 2,2900 | 2,3400 | 2,3400 | 97.900 |
09. Apr. 2024 | 2,3300 | 2,3600 | 2,2800 | 2,3100 | 2,3100 | 103.200 |
08. Apr. 2024 | 2,4100 | 2,4100 | 2,2900 | 2,3400 | 2,3400 | 82.300 |
05. Apr. 2024 | 2,3600 | 2,4200 | 2,3400 | 2,3700 | 2,3700 | 69.400 |
04. Apr. 2024 | 2,4000 | 2,4200 | 2,3000 | 2,3100 | 2,3100 | 131.600 |
03. Apr. 2024 | 2,2900 | 2,4600 | 2,2700 | 2,4200 | 2,4200 | 304.100 |
02. Apr. 2024 | 2,2700 | 2,3000 | 2,2100 | 2,2800 | 2,2800 | 82.100 |
01. Apr. 2024 | 2,1900 | 2,2900 | 2,1900 | 2,2500 | 2,2500 | 161.100 |
28. März 2024 | 2,1800 | 2,2300 | 2,1500 | 2,1600 | 2,1600 | 153.300 |
27. März 2024 | 2,1500 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | 37.900 |
26. März 2024 | 2,1700 | 2,1900 | 2,1000 | 2,1600 | 2,1600 | 66.000 |
25. März 2024 | 2,1600 | 2,2200 | 2,1200 | 2,1500 | 2,1500 | 73.300 |
22. März 2024 | 2,1600 | 2,1900 | 2,1300 | 2,1400 | 2,1400 | 78.000 |
21. März 2024 | 2,1200 | 2,1700 | 2,0800 | 2,1300 | 2,1300 | 135.000 |
20. März 2024 | 2,0400 | 2,1100 | 1,9900 | 2,0800 | 2,0800 | 119.300 |
19. März 2024 | 2,0000 | 2,0400 | 1,9800 | 2,0200 | 2,0200 | 59.700 |
18. März 2024 | 2,0400 | 2,0400 | 1,9700 | 2,0100 | 2,0100 | 76.900 |
15. März 2024 | 1,9800 | 2,0500 | 1,9600 | 1,9800 | 1,9800 | 188.600 |
14. März 2024 | 2,0100 | 2,0100 | 1,8800 | 1,9500 | 1,9500 | 273.300 |
13. März 2024 | 2,0700 | 2,1000 | 1,9800 | 1,9800 | 1,9800 | 138.700 |
12. März 2024 | 2,0600 | 2,1100 | 2,0400 | 2,0500 | 2,0500 | 66.600 |
11. März 2024 | 2,1100 | 2,1100 | 2,0300 | 2,0400 | 2,0400 | 160.700 |
08. März 2024 | 2,2100 | 2,2400 | 2,0900 | 2,1000 | 2,1000 | 164.300 |
07. März 2024 | 2,1600 | 2,2700 | 2,1600 | 2,2200 | 2,2200 | 216.800 |
06. März 2024 | 2,1100 | 2,1800 | 2,1100 | 2,1500 | 2,1500 | 153.300 |
05. März 2024 | 2,1500 | 2,1500 | 2,0900 | 2,1000 | 2,1000 | 145.700 |
04. März 2024 | 2,2700 | 2,3000 | 2,1500 | 2,1700 | 2,1700 | 143.100 |
01. März 2024 | 2,1600 | 2,2900 | 2,1600 | 2,2500 | 2,2500 | 216.700 |
29. Feb. 2024 | 2,1700 | 2,1900 | 2,0900 | 2,1600 | 2,1600 | 195.700 |
28. Feb. 2024 | 2,1600 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 105.600 |
27. Feb. 2024 | 2,1500 | 2,2600 | 2,1500 | 2,2000 | 2,2000 | 163.700 |
26. Feb. 2024 | 2,1000 | 2,1900 | 2,1000 | 2,1400 | 2,1400 | 104.100 |
23. Feb. 2024 | 2,1400 | 2,1700 | 2,1200 | 2,1400 | 2,1400 | 137.500 |
22. Feb. 2024 | 2,2400 | 2,2400 | 2,1400 | 2,1400 | 2,1400 | 110.700 |
21. Feb. 2024 | 2,2000 | 2,2400 | 2,1600 | 2,1700 | 2,1700 | 200.500 |
20. Feb. 2024 | 2,2400 | 2,2900 | 2,1700 | 2,1800 | 2,1800 | 90.700 |
16. Feb. 2024 | 2,2900 | 2,3100 | 2,2500 | 2,2500 | 2,2500 | 116.100 |
15. Feb. 2024 | 2,3300 | 2,3700 | 2,2700 | 2,2800 | 2,2800 | 185.700 |
14. Feb. 2024 | 2,4200 | 2,4400 | 2,3400 | 2,3400 | 2,3400 | 135.100 |
13. Feb. 2024 | 2,4500 | 2,4800 | 2,3900 | 2,4000 | 2,4000 | 91.300 |
12. Feb. 2024 | 2,4200 | 2,4900 | 2,3800 | 2,4600 | 2,4600 | 84.700 |
09. Feb. 2024 | 2,5400 | 2,5400 | 2,4200 | 2,4300 | 2,4300 | 71.400 |
08. Feb. 2024 | 2,6300 | 2,6300 | 2,4700 | 2,4800 | 2,4800 | 149.900 |
07. Feb. 2024 | 2,5900 | 2,6500 | 2,5600 | 2,5900 | 2,5900 | 88.300 |
06. Feb. 2024 | 2,7100 | 2,7100 | 2,5900 | 2,6000 | 2,6000 | 85.600 |
05. Feb. 2024 | 2,7200 | 2,7200 | 2,6000 | 2,6800 | 2,6800 | 170.500 |
02. Feb. 2024 | 2,6600 | 2,7000 | 2,6400 | 2,6900 | 2,6900 | 129.900 |
01. Feb. 2024 | 2,5300 | 2,6800 | 2,5100 | 2,6400 | 2,6400 | 5.816.600 |
31. Jan. 2024 | 2,5000 | 2,5300 | 2,4100 | 2,4800 | 2,4800 | 130.400 |
30. Jan. 2024 | 2,3500 | 2,5000 | 2,3500 | 2,4800 | 2,4800 | 220.500 |
29. Jan. 2024 | 2,2900 | 2,3700 | 2,2600 | 2,3700 | 2,3700 | 53.600 |
26. Jan. 2024 | 2,3200 | 2,3500 | 2,2700 | 2,3400 | 2,3400 | 45.900 |
25. Jan. 2024 | 2,3600 | 2,3700 | 2,3000 | 2,3100 | 2,3100 | 53.900 |
24. Jan. 2024 | 2,3900 | 2,4400 | 2,3900 | 2,4000 | 2,4000 | 137.100 |
23. Jan. 2024 | 2,3100 | 2,3900 | 2,3100 | 2,3800 | 2,3800 | 41.700 |
22. Jan. 2024 | 2,3300 | 2,3500 | 2,2800 | 2,2900 | 2,2900 | 147.000 |
19. Jan. 2024 | 2,3300 | 2,3500 | 2,2800 | 2,3300 | 2,3300 | 83.100 |
18. Jan. 2024 | 2,4000 | 2,4000 | 2,2900 | 2,3300 | 2,3300 | 142.000 |
17. Jan. 2024 | 2,3700 | 2,4000 | 2,3100 | 2,3500 | 2,3500 | 70.900 |
16. Jan. 2024 | 2,3800 | 2,5000 | 2,3700 | 2,3800 | 2,3800 | 161.400 |
15. Jan. 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3700 | 2,3700 | 130.400 |
12. Jan. 2024 | 2,2400 | 2,3500 | 2,2400 | 2,3400 | 2,3400 | 236.900 |
11. Jan. 2024 | 2,1400 | 2,1700 | 2,0800 | 2,1600 | 2,1600 | 48.100 |
10. Jan. 2024 | 2,1200 | 2,1700 | 2,1000 | 2,1300 | 2,1300 | 115.000 |
09. Jan. 2024 | 2,0200 | 2,1400 | 1,9700 | 2,1100 | 2,1100 | 145.500 |
08. Jan. 2024 | 1,9800 | 2,0200 | 1,9300 | 1,9900 | 1,9900 | 127.300 |
05. Jan. 2024 | 2,0100 | 2,0100 | 1,9600 | 1,9600 | 1,9600 | 27.400 |
04. Jan. 2024 | 1,9900 | 2,0600 | 1,9900 | 2,0100 | 2,0100 | 34.200 |
03. Jan. 2024 | 1,9700 | 2,0500 | 1,9500 | 1,9800 | 1,9800 | 205.900 |
02. Jan. 2024 | 2,0300 | 2,0400 | 1,9900 | 1,9900 | 1,9900 | 188.300 |
29. Dez. 2023 | 1,9900 | 2,0600 | 1,9800 | 2,0200 | 2,0200 | 54.000 |
28. Dez. 2023 | 1,9800 | 2,0200 | 1,9700 | 1,9700 | 1,9700 | 103.300 |
27. Dez. 2023 | 2,0300 | 2,0600 | 2,0200 | 2,0200 | 2,0200 | 58.300 |
22. Dez. 2023 | 2,0300 | 2,1300 | 2,0300 | 2,0500 | 2,0500 | 70.100 |
21. Dez. 2023 | 2,0100 | 2,0500 | 1,9800 | 2,0500 | 2,0500 | 81.700 |
20. Dez. 2023 | 1,9400 | 2,0100 | 1,9400 | 1,9600 | 1,9600 | 106.400 |
19. Dez. 2023 | 2,0100 | 2,0300 | 1,9400 | 1,9600 | 1,9600 | 151.400 |
18. Dez. 2023 | 2,0000 | 2,1300 | 2,0000 | 2,0400 | 2,0400 | 73.700 |
15. Dez. 2023 | 2,1600 | 2,1600 | 1,9900 | 2,0000 | 2,0000 | 90.700 |
14. Dez. 2023 | 2,0700 | 2,1300 | 2,0100 | 2,0900 | 2,0900 | 167.400 |
13. Dez. 2023 | 2,1000 | 2,1000 | 2,0000 | 2,0600 | 2,0600 | 155.800 |
12. Dez. 2023 | 2,0700 | 2,1300 | 2,0500 | 2,1100 | 2,1100 | 60.600 |
11. Dez. 2023 | 2,1200 | 2,1200 | 2,0700 | 2,0800 | 2,0800 | 50.900 |
08. Dez. 2023 | 2,1200 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 31.000 |
07. Dez. 2023 | 2,0700 | 2,1200 | 2,0300 | 2,0900 | 2,0900 | 67.000 |
06. Dez. 2023 | 2,0700 | 2,1200 | 2,0600 | 2,0600 | 2,0600 | 92.800 |
05. Dez. 2023 | 2,2000 | 2,2000 | 2,1000 | 2,1000 | 2,1000 | 46.300 |
04. Dez. 2023 | 2,1400 | 2,1800 | 2,1300 | 2,1400 | 2,1400 | 49.200 |
01. Dez. 2023 | 2,1900 | 2,2100 | 2,1000 | 2,1000 | 2,1000 | 98.700 |
30. Nov. 2023 | 2,0900 | 2,2200 | 2,0600 | 2,1900 | 2,1900 | 176.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...