Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Juni 2024 | 3,2000 | 3,2200 | 3,1600 | 3,1900 | 3,1900 | 170.100 |
27. Juni 2024 | 3,1800 | 3,2000 | 3,1100 | 3,1700 | 3,1700 | 116.500 |
26. Juni 2024 | 3,1700 | 3,1980 | 3,0700 | 3,1600 | 3,1600 | 161.800 |
25. Juni 2024 | 3,1000 | 3,1160 | 3,0850 | 3,1100 | 3,1100 | 127.500 |
24. Juni 2024 | 3,1000 | 3,1150 | 3,0600 | 3,1000 | 3,1000 | 182.200 |
21. Juni 2024 | 3,0900 | 3,1100 | 3,0800 | 3,1000 | 3,1000 | 107.800 |
20. Juni 2024 | 3,1000 | 3,1150 | 3,0600 | 3,1100 | 3,1100 | 265.200 |
18. Juni 2024 | 3,0900 | 3,1400 | 2,9950 | 3,1100 | 3,1100 | 259.800 |
17. Juni 2024 | 3,1400 | 3,1700 | 3,0800 | 3,1100 | 3,1100 | 214.100 |
14. Juni 2024 | 3,1600 | 3,1800 | 2,9100 | 3,1600 | 3,1600 | 364.700 |
13. Juni 2024 | 3,2200 | 3,2400 | 3,1400 | 3,1800 | 3,1800 | 233.400 |
12. Juni 2024 | 3,3500 | 3,3600 | 3,1600 | 3,1800 | 3,1800 | 280.800 |
11. Juni 2024 | 3,2300 | 3,3300 | 3,1100 | 3,3300 | 3,3300 | 360.400 |
10. Juni 2024 | 3,3300 | 3,3900 | 3,1700 | 3,2000 | 3,2000 | 607.100 |
07. Juni 2024 | 3,0500 | 3,3200 | 3,0500 | 3,3200 | 3,3200 | 969.000 |
06. Juni 2024 | 2,8500 | 3,0800 | 2,8500 | 3,0200 | 3,0200 | 988.200 |
05. Juni 2024 | 2,8000 | 2,8800 | 2,7300 | 2,8800 | 2,8800 | 356.000 |
04. Juni 2024 | 2,7300 | 2,7750 | 2,6900 | 2,7500 | 2,7500 | 382.100 |
03. Juni 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7300 | 2,7300 | 241.900 |
31. Mai 2024 | 2,7300 | 2,8000 | 2,6700 | 2,6900 | 2,6900 | 203.400 |
30. Mai 2024 | 2,7600 | 2,8000 | 2,6950 | 2,7300 | 2,7300 | 417.000 |
29. Mai 2024 | 2,6700 | 2,7400 | 2,6400 | 2,7200 | 2,7200 | 221.600 |
28. Mai 2024 | 2,7700 | 2,7700 | 2,6300 | 2,7200 | 2,7200 | 381.500 |
24. Mai 2024 | 2,6300 | 2,7800 | 2,6200 | 2,7200 | 2,7200 | 505.000 |
23. Mai 2024 | 2,6000 | 2,6300 | 2,5700 | 2,6100 | 2,6100 | 564.200 |
22. Mai 2024 | 2,5600 | 2,6200 | 2,4900 | 2,5900 | 2,5900 | 316.900 |
21. Mai 2024 | 2,5600 | 2,6000 | 2,5400 | 2,5500 | 2,5500 | 119.800 |
20. Mai 2024 | 2,5600 | 2,5800 | 2,5200 | 2,5700 | 2,5700 | 178.300 |
17. Mai 2024 | 2,5400 | 2,5600 | 2,4950 | 2,5400 | 2,5400 | 242.100 |
16. Mai 2024 | 2,4500 | 2,6000 | 2,4500 | 2,5300 | 2,5300 | 583.800 |
15. Mai 2024 | 2,4200 | 2,4900 | 2,4200 | 2,4700 | 2,4700 | 690.300 |
14. Mai 2024 | 2,4500 | 2,5000 | 2,4400 | 2,4500 | 2,4500 | 233.200 |
13. Mai 2024 | 2,4100 | 2,4600 | 2,4100 | 2,4400 | 2,4400 | 276.300 |
10. Mai 2024 | 2,4100 | 2,4700 | 2,4100 | 2,4600 | 2,4600 | 371.900 |
09. Mai 2024 | 2,4000 | 2,4900 | 2,4000 | 2,4700 | 2,4700 | 371.400 |
08. Mai 2024 | 2,4700 | 2,4700 | 2,4100 | 2,4500 | 2,4500 | 335.500 |
07. Mai 2024 | 2,4800 | 2,4800 | 2,4100 | 2,4500 | 2,4500 | 391.100 |
06. Mai 2024 | 2,4200 | 2,4800 | 2,4000 | 2,4200 | 2,4200 | 265.400 |
03. Mai 2024 | 2,3600 | 2,4100 | 2,3500 | 2,4100 | 2,4100 | 418.500 |
02. Mai 2024 | 2,3700 | 2,3700 | 2,3280 | 2,3500 | 2,3500 | 385.100 |
01. Mai 2024 | 2,3900 | 2,3900 | 2,3400 | 2,3600 | 2,3600 | 303.600 |
30. Apr. 2024 | 2,3700 | 2,3700 | 2,3400 | 2,3600 | 2,3600 | 280.700 |
29. Apr. 2024 | 2,3400 | 2,3800 | 2,3200 | 2,3600 | 2,3600 | 567.000 |
26. Apr. 2024 | 2,4200 | 2,4700 | 2,3200 | 2,3300 | 2,3300 | 374.200 |
25. Apr. 2024 | 2,3900 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 336.100 |
24. Apr. 2024 | 2,4000 | 2,4600 | 2,3850 | 2,3900 | 2,3900 | 381.000 |
23. Apr. 2024 | 2,3700 | 2,4200 | 2,3400 | 2,4000 | 2,4000 | 547.200 |
22. Apr. 2024 | 2,3300 | 2,3690 | 2,2700 | 2,3400 | 2,3400 | 643.100 |
19. Apr. 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3500 | 2,3500 | 358.800 |
18. Apr. 2024 | 2,3400 | 2,3800 | 2,3300 | 2,3600 | 2,3600 | 224.700 |
17. Apr. 2024 | 2,3600 | 2,4100 | 2,3600 | 2,3700 | 2,3700 | 268.600 |
16. Apr. 2024 | 2,3500 | 2,3950 | 2,2900 | 2,3700 | 2,3700 | 425.500 |
15. Apr. 2024 | 2,4700 | 2,5000 | 2,2700 | 2,4000 | 2,4000 | 252.600 |
12. Apr. 2024 | 2,4700 | 2,4900 | 2,3800 | 2,4700 | 2,4700 | 1.451.300 |
11. Apr. 2024 | 2,4500 | 2,4900 | 2,4400 | 2,4800 | 2,4800 | 97.300 |
10. Apr. 2024 | 2,3900 | 2,4600 | 2,3500 | 2,4400 | 2,4400 | 236.900 |
09. Apr. 2024 | 2,5000 | 2,5100 | 2,4000 | 2,4500 | 2,4500 | 171.100 |
08. Apr. 2024 | 2,4300 | 2,5200 | 2,4300 | 2,4900 | 2,4900 | 226.100 |
05. Apr. 2024 | 2,4400 | 2,4960 | 2,4300 | 2,4600 | 2,4600 | 293.600 |
04. Apr. 2024 | 2,4400 | 2,4800 | 2,4200 | 2,4600 | 2,4600 | 263.400 |
03. Apr. 2024 | 2,3400 | 2,4500 | 2,3300 | 2,4300 | 2,4300 | 232.200 |
02. Apr. 2024 | 2,3700 | 2,4100 | 2,3600 | 2,4100 | 2,4100 | 184.300 |
01. Apr. 2024 | 2,3900 | 2,4500 | 2,3400 | 2,4100 | 2,4100 | 438.700 |
28. März 2024 | 2,3900 | 2,3900 | 2,3200 | 2,3500 | 2,3500 | 133.600 |
27. März 2024 | 2,2700 | 2,3650 | 2,2050 | 2,3500 | 2,3500 | 374.900 |
26. März 2024 | 2,1800 | 2,2700 | 2,1600 | 2,2700 | 2,2700 | 265.700 |
25. März 2024 | 2,1000 | 2,2050 | 2,0800 | 2,1900 | 2,1900 | 441.800 |
22. März 2024 | 2,0000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 261.900 |
21. März 2024 | 2,0000 | 2,0700 | 1,9900 | 2,0500 | 2,0500 | 362.800 |
20. März 2024 | 2,0200 | 2,0250 | 1,9600 | 2,0000 | 2,0000 | 256.000 |
19. März 2024 | 2,0200 | 2,0450 | 1,9900 | 2,0200 | 2,0200 | 146.900 |
18. März 2024 | 1,9900 | 2,0500 | 1,9600 | 2,0200 | 2,0200 | 240.300 |
15. März 2024 | 2,0000 | 2,0020 | 1,9510 | 1,9600 | 1,9600 | 166.900 |
14. März 2024 | 2,0200 | 2,0400 | 1,9100 | 1,9900 | 1,9900 | 490.000 |
13. März 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0400 | 2,0400 | 263.800 |
12. März 2024 | 2,1500 | 2,1500 | 2,0500 | 2,1000 | 2,1000 | 220.900 |
11. März 2024 | 2,1900 | 2,2000 | 2,1100 | 2,1200 | 2,1200 | 221.500 |
08. März 2024 | 2,1800 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 199.600 |
07. März 2024 | 2,1900 | 2,2300 | 2,1800 | 2,1900 | 2,1900 | 145.900 |
06. März 2024 | 2,2300 | 2,2900 | 2,1800 | 2,2400 | 2,2400 | 226.700 |
05. März 2024 | 2,3200 | 2,3300 | 2,2000 | 2,2300 | 2,2300 | 355.600 |
04. März 2024 | 2,2000 | 2,3100 | 2,1600 | 2,3100 | 2,3100 | 288.600 |
01. März 2024 | 2,2600 | 2,2750 | 2,1300 | 2,1600 | 2,1600 | 274.300 |
29. Feb. 2024 | 2,2800 | 2,3700 | 2,2350 | 2,2400 | 2,2400 | 180.700 |
28. Feb. 2024 | 2,3500 | 2,4200 | 2,2200 | 2,3700 | 2,3700 | 401.100 |
27. Feb. 2024 | 2,2800 | 2,3800 | 2,2500 | 2,3600 | 2,3600 | 254.100 |
26. Feb. 2024 | 2,2900 | 2,3150 | 2,2200 | 2,2900 | 2,2900 | 182.100 |
23. Feb. 2024 | 2,3500 | 2,3600 | 2,1100 | 2,2900 | 2,2900 | 369.100 |
22. Feb. 2024 | 2,5400 | 2,5400 | 2,3500 | 2,3500 | 2,3500 | 248.900 |
21. Feb. 2024 | 2,5600 | 2,5600 | 2,3900 | 2,5400 | 2,5400 | 312.600 |
20. Feb. 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5600 | 2,5600 | 342.800 |
16. Feb. 2024 | 2,6000 | 2,6200 | 2,4600 | 2,5400 | 2,5400 | 191.400 |
15. Feb. 2024 | 2,4400 | 2,6100 | 2,4300 | 2,5700 | 2,5700 | 951.900 |
14. Feb. 2024 | 2,3500 | 2,4200 | 2,3200 | 2,4000 | 2,4000 | 401.200 |
13. Feb. 2024 | 2,3200 | 2,4000 | 2,2800 | 2,3100 | 2,3100 | 238.300 |
12. Feb. 2024 | 2,3300 | 2,4300 | 2,3200 | 2,4300 | 2,4300 | 858.700 |
09. Feb. 2024 | 2,2400 | 2,3150 | 2,2200 | 2,3100 | 2,3100 | 150.600 |
08. Feb. 2024 | 2,2300 | 2,2700 | 2,2200 | 2,2600 | 2,2600 | 263.700 |
07. Feb. 2024 | 2,2600 | 2,2600 | 2,1900 | 2,2100 | 2,2100 | 76.700 |
06. Feb. 2024 | 2,2400 | 2,2650 | 2,1600 | 2,2600 | 2,2600 | 77.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...