Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 1,6200 | 1,6900 | 1,6050 | 1,6700 | 1,6700 | 1.211.781 |
25. Apr. 2024 | 1,6000 | 1,6600 | 1,5800 | 1,6300 | 1,6300 | 1.831.800 |
24. Apr. 2024 | 1,6600 | 1,6700 | 1,6000 | 1,6100 | 1,6100 | 3.932.500 |
23. Apr. 2024 | 1,6500 | 1,7300 | 1,6300 | 1,6900 | 1,6900 | 3.102.500 |
22. Apr. 2024 | 1,6800 | 1,6900 | 1,6400 | 1,6500 | 1,6500 | 2.198.500 |
19. Apr. 2024 | 1,6900 | 1,7200 | 1,6600 | 1,6900 | 1,6900 | 1.812.700 |
18. Apr. 2024 | 1,6800 | 1,7400 | 1,6700 | 1,7100 | 1,7100 | 3.733.100 |
17. Apr. 2024 | 1,6700 | 1,7100 | 1,6500 | 1,6900 | 1,6900 | 2.474.100 |
16. Apr. 2024 | 1,6600 | 1,7000 | 1,6100 | 1,6600 | 1,6600 | 2.697.700 |
15. Apr. 2024 | 1,7100 | 1,7400 | 1,6600 | 1,6900 | 1,6900 | 2.838.900 |
12. Apr. 2024 | 1,7700 | 1,8200 | 1,6700 | 1,6900 | 1,6900 | 3.354.600 |
11. Apr. 2024 | 1,7100 | 1,7800 | 1,6700 | 1,7700 | 1,7700 | 3.175.400 |
10. Apr. 2024 | 1,6900 | 1,7300 | 1,6700 | 1,7100 | 1,7100 | 3.108.100 |
09. Apr. 2024 | 1,7300 | 1,7400 | 1,6800 | 1,7100 | 1,7100 | 2.209.800 |
08. Apr. 2024 | 1,7700 | 1,7800 | 1,6800 | 1,7300 | 1,7300 | 3.528.400 |
05. Apr. 2024 | 1,7200 | 1,7900 | 1,7100 | 1,7700 | 1,7700 | 2.013.200 |
04. Apr. 2024 | 1,8000 | 1,8000 | 1,6800 | 1,7200 | 1,7200 | 3.009.900 |
03. Apr. 2024 | 1,6900 | 1,8300 | 1,6700 | 1,7800 | 1,7800 | 6.493.800 |
02. Apr. 2024 | 1,6700 | 1,6900 | 1,6200 | 1,6700 | 1,6700 | 2.066.500 |
01. Apr. 2024 | 1,6400 | 1,7000 | 1,6100 | 1,6600 | 1,6600 | 3.294.400 |
28. März 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6000 | 1,6000 | 3.624.300 |
27. März 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 1.465.700 |
26. März 2024 | 1,6200 | 1,6300 | 1,5500 | 1,5900 | 1,5900 | 1.521.500 |
25. März 2024 | 1,5900 | 1,6500 | 1,5600 | 1,5900 | 1,5900 | 1.777.500 |
22. März 2024 | 1,6100 | 1,6300 | 1,5600 | 1,5900 | 1,5900 | 1.660.100 |
21. März 2024 | 1,5800 | 1,6100 | 1,5300 | 1,6000 | 1,6000 | 2.413.900 |
20. März 2024 | 1,4800 | 1,5700 | 1,4600 | 1,5700 | 1,5700 | 2.388.200 |
19. März 2024 | 1,4700 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 2.264.900 |
18. März 2024 | 1,4900 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 1.806.200 |
15. März 2024 | 1,4700 | 1,5200 | 1,4400 | 1,4700 | 1,4700 | 5.565.100 |
14. März 2024 | 1,4900 | 1,5000 | 1,3900 | 1,4500 | 1,4500 | 5.595.800 |
13. März 2024 | 1,5300 | 1,5700 | 1,4600 | 1,4800 | 1,4800 | 4.473.900 |
12. März 2024 | 1,5300 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 2.062.100 |
11. März 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 3.742.300 |
08. März 2024 | 1,6600 | 1,6800 | 1,5400 | 1,5700 | 1,5700 | 3.703.100 |
07. März 2024 | 1,6000 | 1,7000 | 1,5900 | 1,6700 | 1,6700 | 4.355.600 |
06. März 2024 | 1,5500 | 1,6200 | 1,5500 | 1,5800 | 1,5800 | 3.343.000 |
05. März 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 2.274.000 |
04. März 2024 | 1,7000 | 1,7000 | 1,5800 | 1,5900 | 1,5900 | 2.910.800 |
01. März 2024 | 1,6000 | 1,7000 | 1,6000 | 1,6700 | 1,6700 | 3.346.100 |
29. Feb. 2024 | 1,5700 | 1,6200 | 1,5400 | 1,5900 | 1,5900 | 3.722.000 |
28. Feb. 2024 | 1,6100 | 1,6200 | 1,5500 | 1,5700 | 1,5700 | 3.573.800 |
27. Feb. 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6300 | 1,6300 | 2.214.100 |
26. Feb. 2024 | 1,5700 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 1.933.000 |
23. Feb. 2024 | 1,5700 | 1,6200 | 1,5600 | 1,5900 | 1,5900 | 1.831.600 |
22. Feb. 2024 | 1,6400 | 1,6500 | 1,5800 | 1,5900 | 1,5900 | 2.130.400 |
21. Feb. 2024 | 1,6300 | 1,6600 | 1,5900 | 1,6200 | 1,6200 | 2.801.000 |
20. Feb. 2024 | 1,6700 | 1,7000 | 1,6000 | 1,6300 | 1,6300 | 4.312.900 |
16. Feb. 2024 | 1,6900 | 1,7200 | 1,6700 | 1,7000 | 1,7000 | 2.783.200 |
15. Feb. 2024 | 1,7400 | 1,7600 | 1,6800 | 1,7000 | 1,7000 | 4.856.200 |
14. Feb. 2024 | 1,8200 | 1,8200 | 1,7300 | 1,7400 | 1,7400 | 3.636.700 |
13. Feb. 2024 | 1,8300 | 1,8300 | 1,7600 | 1,7900 | 1,7900 | 2.975.500 |
12. Feb. 2024 | 1,7900 | 1,8600 | 1,7700 | 1,8500 | 1,8500 | 2.430.700 |
09. Feb. 2024 | 1,8600 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 3.117.800 |
08. Feb. 2024 | 1,9400 | 1,9400 | 1,8300 | 1,8600 | 1,8600 | 4.627.500 |
07. Feb. 2024 | 1,9500 | 1,9700 | 1,9000 | 1,9000 | 1,9000 | 4.331.700 |
06. Feb. 2024 | 1,9900 | 2,0000 | 1,9200 | 1,9500 | 1,9500 | 2.309.300 |
05. Feb. 2024 | 2,0100 | 2,0100 | 1,9100 | 1,9800 | 1,9800 | 3.932.000 |
02. Feb. 2024 | 2,0000 | 2,0100 | 1,9500 | 2,0100 | 2,0100 | 4.558.700 |
01. Feb. 2024 | 1,8900 | 2,0000 | 1,8700 | 1,9700 | 1,9700 | 6.120.900 |
31. Jan. 2024 | 1,8300 | 1,8900 | 1,7900 | 1,8400 | 1,8400 | 5.048.300 |
30. Jan. 2024 | 1,7600 | 1,8600 | 1,7400 | 1,8500 | 1,8500 | 6.088.700 |
29. Jan. 2024 | 1,7400 | 1,7700 | 1,6700 | 1,7600 | 1,7600 | 2.208.500 |
26. Jan. 2024 | 1,7300 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 1.997.100 |
25. Jan. 2024 | 1,7800 | 1,8000 | 1,7000 | 1,7100 | 1,7100 | 1.969.900 |
24. Jan. 2024 | 1,7800 | 1,8100 | 1,7700 | 1,7800 | 1,7800 | 1.885.400 |
23. Jan. 2024 | 1,7400 | 1,7800 | 1,7100 | 1,7700 | 1,7700 | 2.366.100 |
22. Jan. 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 1.860.500 |
19. Jan. 2024 | 1,7800 | 1,7800 | 1,6800 | 1,7200 | 1,7200 | 2.820.600 |
18. Jan. 2024 | 1,7700 | 1,7900 | 1,6900 | 1,7500 | 1,7500 | 2.773.500 |
17. Jan. 2024 | 1,7400 | 1,7800 | 1,7000 | 1,7600 | 1,7600 | 4.304.500 |
16. Jan. 2024 | 1,7900 | 1,8500 | 1,7500 | 1,7500 | 1,7500 | 8.266.600 |
12. Jan. 2024 | 1,6700 | 1,7600 | 1,6700 | 1,7300 | 1,7300 | 10.155.100 |
11. Jan. 2024 | 1,6000 | 1,6300 | 1,5500 | 1,6300 | 1,6300 | 2.489.200 |
10. Jan. 2024 | 1,6000 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 2.951.200 |
09. Jan. 2024 | 1,5000 | 1,6000 | 1,4700 | 1,5700 | 1,5700 | 4.187.400 |
08. Jan. 2024 | 1,4800 | 1,5100 | 1,4400 | 1,5100 | 1,5100 | 1.142.500 |
05. Jan. 2024 | 1,5100 | 1,5300 | 1,4600 | 1,4600 | 1,4600 | 1.302.300 |
04. Jan. 2024 | 1,5000 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 1.330.800 |
03. Jan. 2024 | 1,4900 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 2.041.700 |
02. Jan. 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 2.293.900 |
29. Dez. 2023 | 1,5000 | 1,5600 | 1,4800 | 1,5400 | 1,5400 | 2.406.800 |
28. Dez. 2023 | 1,5300 | 1,5400 | 1,4800 | 1,4900 | 1,4900 | 2.741.400 |
27. Dez. 2023 | 1,5800 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 1.845.400 |
26. Dez. 2023 | 1,5500 | 1,5900 | 1,5300 | 1,5700 | 1,5700 | 933.900 |
22. Dez. 2023 | 1,5400 | 1,6200 | 1,5300 | 1,5600 | 1,5600 | 1.814.400 |
21. Dez. 2023 | 1,4600 | 1,5500 | 1,4600 | 1,5500 | 1,5500 | 1.937.300 |
20. Dez. 2023 | 1,4600 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 2.535.500 |
19. Dez. 2023 | 1,4900 | 1,5200 | 1,4500 | 1,4600 | 1,4600 | 4.837.900 |
18. Dez. 2023 | 1,5000 | 1,6000 | 1,5000 | 1,5300 | 1,5300 | 1.812.700 |
15. Dez. 2023 | 1,5800 | 1,6200 | 1,4800 | 1,4900 | 1,4900 | 4.731.100 |
14. Dez. 2023 | 1,5400 | 1,6000 | 1,5000 | 1,5900 | 1,5900 | 3.909.800 |
13. Dez. 2023 | 1,5600 | 1,5700 | 1,4800 | 1,5400 | 1,5400 | 2.554.700 |
12. Dez. 2023 | 1,5300 | 1,5700 | 1,5100 | 1,5700 | 1,5700 | 2.077.400 |
11. Dez. 2023 | 1,5700 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 1.018.300 |
08. Dez. 2023 | 1,5400 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 1.365.900 |
07. Dez. 2023 | 1,5500 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 2.161.900 |
06. Dez. 2023 | 1,5400 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 2.007.700 |
05. Dez. 2023 | 1,6000 | 1,6100 | 1,5400 | 1,5400 | 1,5400 | 1.326.000 |
04. Dez. 2023 | 1,5900 | 1,6200 | 1,5600 | 1,6000 | 1,6000 | 1.820.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...