Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | 1,5400 | 1,7000 | 1,5400 | 1,6600 | 1,6600 | 1.010.000 |
24. Apr. 2024 | 1,4800 | 1,5900 | 1,4800 | 1,5800 | 1,5800 | 538.300 |
23. Apr. 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 364.700 |
22. Apr. 2024 | 1,5100 | 1,5100 | 1,4400 | 1,4700 | 1,4700 | 846.700 |
19. Apr. 2024 | 1,4600 | 1,5200 | 1,4400 | 1,4900 | 1,4900 | 787.300 |
18. Apr. 2024 | 1,4800 | 1,5200 | 1,4200 | 1,4700 | 1,4700 | 471.100 |
17. Apr. 2024 | 1,5000 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 1.264.700 |
16. Apr. 2024 | 1,5500 | 1,6000 | 1,4600 | 1,5000 | 1,5000 | 1.106.600 |
15. Apr. 2024 | 1,6100 | 1,6700 | 1,5600 | 1,5800 | 1,5800 | 540.200 |
12. Apr. 2024 | 1,7300 | 1,7300 | 1,6100 | 1,6100 | 1,6100 | 1.144.800 |
11. Apr. 2024 | 1,8100 | 1,8700 | 1,7300 | 1,7400 | 1,7400 | 756.800 |
10. Apr. 2024 | 1,8300 | 1,8400 | 1,7600 | 1,8100 | 1,8100 | 1.306.800 |
09. Apr. 2024 | 1,8000 | 1,9000 | 1,7900 | 1,8600 | 1,8600 | 722.000 |
08. Apr. 2024 | 1,8000 | 1,8300 | 1,7700 | 1,8000 | 1,8000 | 281.000 |
05. Apr. 2024 | 1,8100 | 1,8100 | 1,7600 | 1,7600 | 1,7600 | 457.300 |
04. Apr. 2024 | 1,8900 | 1,9000 | 1,7900 | 1,8200 | 1,8200 | 998.500 |
03. Apr. 2024 | 1,8000 | 1,8900 | 1,7800 | 1,8900 | 1,8900 | 779.500 |
02. Apr. 2024 | 1,6300 | 1,8300 | 1,5900 | 1,8100 | 1,8100 | 1.091.000 |
01. Apr. 2024 | 1,5500 | 1,7400 | 1,5300 | 1,6500 | 1,6500 | 1.043.700 |
28. März 2024 | 1,6400 | 1,7000 | 1,5400 | 1,5500 | 1,5500 | 1.723.400 |
27. März 2024 | 1,6300 | 1,7500 | 1,5800 | 1,7000 | 1,7000 | 1.123.600 |
26. März 2024 | 1,8500 | 1,8500 | 1,6200 | 1,6300 | 1,6300 | 1.669.800 |
25. März 2024 | 1,9300 | 1,9300 | 1,8000 | 1,8000 | 1,8000 | 867.500 |
22. März 2024 | 1,8800 | 1,9000 | 1,8100 | 1,8900 | 1,8900 | 1.267.600 |
21. März 2024 | 1,9400 | 1,9900 | 1,8700 | 1,9000 | 1,9000 | 1.201.600 |
20. März 2024 | 1,9000 | 1,9800 | 1,8900 | 1,9500 | 1,9500 | 1.164.700 |
19. März 2024 | 1,9500 | 1,9600 | 1,8700 | 1,9000 | 1,9000 | 1.241.600 |
18. März 2024 | 1,9000 | 1,9200 | 1,7700 | 1,8600 | 1,8600 | 2.662.900 |
15. März 2024 | 1,9400 | 2,0500 | 1,8000 | 1,8000 | 1,8000 | 4.800.900 |
14. März 2024 | 1,9500 | 2,0900 | 1,9100 | 1,9300 | 1,9300 | 4.372.700 |
13. März 2024 | 1,7600 | 1,9500 | 1,7600 | 1,9500 | 1,9500 | 3.293.400 |
12. März 2024 | 1,7100 | 1,7900 | 1,6500 | 1,7600 | 1,7600 | 3.127.200 |
11. März 2024 | 1,6100 | 1,7700 | 1,6100 | 1,6800 | 1,6800 | 3.203.000 |
08. März 2024 | 1,5300 | 1,6400 | 1,5200 | 1,5300 | 1,5300 | 2.597.500 |
07. März 2024 | 1,5800 | 1,6000 | 1,4800 | 1,5300 | 1,5300 | 2.093.100 |
06. März 2024 | 1,5900 | 1,6500 | 1,5700 | 1,5800 | 1,5800 | 2.033.300 |
05. März 2024 | 1,5300 | 1,6500 | 1,5200 | 1,5500 | 1,5500 | 3.567.000 |
04. März 2024 | 1,5300 | 1,6600 | 1,5000 | 1,5300 | 1,5300 | 2.764.000 |
01. März 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 960.800 |
29. Feb. 2024 | 1,5900 | 1,6600 | 1,5500 | 1,5500 | 1,5500 | 1.450.800 |
28. Feb. 2024 | 1,6500 | 1,6500 | 1,5100 | 1,5700 | 1,5700 | 2.333.500 |
27. Feb. 2024 | 1,5800 | 1,6800 | 1,5600 | 1,6600 | 1,6600 | 2.146.800 |
26. Feb. 2024 | 1,5300 | 1,6100 | 1,5200 | 1,5500 | 1,5500 | 1.913.300 |
23. Feb. 2024 | 1,5700 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 1.099.200 |
22. Feb. 2024 | 1,4500 | 1,6200 | 1,4400 | 1,5500 | 1,5500 | 2.644.500 |
21. Feb. 2024 | 1,5100 | 1,5200 | 1,4200 | 1,4400 | 1,4400 | 1.373.800 |
20. Feb. 2024 | 1,5600 | 1,5800 | 1,4700 | 1,5000 | 1,5000 | 1.692.300 |
16. Feb. 2024 | 1,6700 | 1,6700 | 1,5700 | 1,5700 | 1,5700 | 2.541.900 |
15. Feb. 2024 | 1,5500 | 1,6200 | 1,5400 | 1,6000 | 1,6000 | 1.767.400 |
14. Feb. 2024 | 1,5300 | 1,5600 | 1,5200 | 1,5500 | 1,5500 | 1.323.800 |
13. Feb. 2024 | 1,5200 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 2.300.900 |
12. Feb. 2024 | 1,4900 | 1,5900 | 1,4900 | 1,5600 | 1,5600 | 602.700 |
09. Feb. 2024 | 1,5300 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 1.175.900 |
08. Feb. 2024 | 1,5600 | 1,5800 | 1,4800 | 1,5500 | 1,5500 | 1.064.600 |
07. Feb. 2024 | 1,5700 | 1,5900 | 1,5000 | 1,5900 | 1,5900 | 1.545.900 |
06. Feb. 2024 | 1,4800 | 1,6600 | 1,4200 | 1,5700 | 1,5700 | 4.889.500 |
05. Feb. 2024 | 1,4700 | 1,5200 | 1,3900 | 1,4200 | 1,4200 | 3.590.400 |
02. Feb. 2024 | 1,6400 | 1,6400 | 1,4600 | 1,4900 | 1,4900 | 5.543.300 |
01. Feb. 2024 | 1,7000 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 1.641.400 |
31. Jan. 2024 | 1,6600 | 1,7500 | 1,6300 | 1,7000 | 1,7000 | 3.664.700 |
30. Jan. 2024 | 1,7700 | 1,7800 | 1,6800 | 1,6900 | 1,6900 | 4.133.600 |
29. Jan. 2024 | 1,8300 | 1,8500 | 1,7700 | 1,8300 | 1,8300 | 2.380.300 |
26. Jan. 2024 | 1,8000 | 1,8900 | 1,8000 | 1,8500 | 1,8500 | 2.131.900 |
25. Jan. 2024 | 1,9000 | 1,9000 | 1,8100 | 1,8400 | 1,8400 | 2.267.000 |
24. Jan. 2024 | 1,9800 | 2,0200 | 1,8400 | 1,9000 | 1,9000 | 3.116.300 |
23. Jan. 2024 | 1,9900 | 2,0900 | 1,9100 | 1,9200 | 1,9200 | 3.918.700 |
22. Jan. 2024 | 2,1400 | 2,1500 | 1,8500 | 1,9200 | 1,9200 | 5.157.600 |
19. Jan. 2024 | 2,3400 | 2,3400 | 2,1400 | 2,2000 | 2,2000 | 2.255.300 |
18. Jan. 2024 | 2,4300 | 2,4700 | 2,3300 | 2,3800 | 2,3800 | 1.405.000 |
17. Jan. 2024 | 2,4600 | 2,4900 | 2,3800 | 2,4400 | 2,4400 | 1.343.600 |
16. Jan. 2024 | 2,4200 | 2,5200 | 2,3800 | 2,4700 | 2,4700 | 2.889.500 |
12. Jan. 2024 | 2,5600 | 2,6000 | 2,4100 | 2,4100 | 2,4100 | 1.772.800 |
11. Jan. 2024 | 2,3500 | 2,6200 | 2,3500 | 2,5600 | 2,5600 | 4.287.400 |
10. Jan. 2024 | 2,4900 | 2,5000 | 2,2300 | 2,3500 | 2,3500 | 3.392.800 |
09. Jan. 2024 | 2,5400 | 2,5700 | 2,4400 | 2,4900 | 2,4900 | 2.752.400 |
08. Jan. 2024 | 2,6400 | 2,6400 | 2,4400 | 2,5400 | 2,5400 | 2.032.000 |
05. Jan. 2024 | 2,7400 | 2,7400 | 2,5500 | 2,5800 | 2,5800 | 1.884.800 |
04. Jan. 2024 | 2,6700 | 2,7500 | 2,6100 | 2,6200 | 2,6200 | 1.206.600 |
03. Jan. 2024 | 2,7400 | 2,7500 | 2,6200 | 2,6600 | 2,6600 | 1.693.800 |
02. Jan. 2024 | 2,8800 | 2,8800 | 2,6800 | 2,7000 | 2,7000 | 2.420.500 |
29. Dez. 2023 | 2,8400 | 2,9300 | 2,8200 | 2,8700 | 2,8700 | 2.206.300 |
28. Dez. 2023 | 2,8900 | 3,0000 | 2,7900 | 2,8200 | 2,8200 | 2.132.400 |
27. Dez. 2023 | 2,8000 | 2,9200 | 2,7700 | 2,8200 | 2,8200 | 2.834.200 |
26. Dez. 2023 | 2,8900 | 2,9200 | 2,7600 | 2,7700 | 2,7700 | 1.157.100 |
22. Dez. 2023 | 2,9100 | 2,9800 | 2,8700 | 2,8700 | 2,8700 | 2.551.100 |
21. Dez. 2023 | 3,1100 | 3,1100 | 2,9400 | 3,0100 | 3,0100 | 3.615.100 |
20. Dez. 2023 | 3,1300 | 3,1500 | 3,0000 | 3,0100 | 3,0100 | 1.725.900 |
19. Dez. 2023 | 3,0100 | 3,2200 | 2,9200 | 3,1000 | 3,1000 | 5.753.000 |
18. Dez. 2023 | 2,8900 | 3,0100 | 2,8500 | 3,0100 | 3,0100 | 5.045.000 |
15. Dez. 2023 | 2,9300 | 2,9500 | 2,8600 | 2,8800 | 2,8800 | 1.249.200 |
14. Dez. 2023 | 2,9800 | 3,1000 | 2,9300 | 2,9400 | 2,9400 | 1.578.000 |
13. Dez. 2023 | 2,9000 | 3,0000 | 2,8100 | 3,0000 | 3,0000 | 1.236.200 |
12. Dez. 2023 | 3,0000 | 3,0000 | 2,8000 | 2,8700 | 2,8700 | 714.300 |
11. Dez. 2023 | 3,0500 | 3,0500 | 2,8700 | 2,9500 | 2,9500 | 2.517.600 |
08. Dez. 2023 | 2,9900 | 3,0900 | 2,9900 | 3,0600 | 3,0600 | 1.252.300 |
07. Dez. 2023 | 3,0000 | 3,0200 | 2,9200 | 2,9700 | 2,9700 | 1.163.700 |
06. Dez. 2023 | 2,8900 | 3,0000 | 2,8400 | 2,9600 | 2,9600 | 1.302.100 |
05. Dez. 2023 | 2,7300 | 2,8700 | 2,7000 | 2,8300 | 2,8300 | 3.410.700 |
04. Dez. 2023 | 2,7000 | 2,7500 | 2,6800 | 2,7100 | 2,7100 | 1.138.700 |
01. Dez. 2023 | 2,8000 | 2,8100 | 2,6600 | 2,6900 | 2,6900 | 1.976.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...