Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 2.937 |
07. Mai 2024 | 1,3800 | 1,4239 | 1,3300 | 1,4000 | 1,4000 | 7.100 |
06. Mai 2024 | 1,3200 | 1,3900 | 1,2700 | 1,3900 | 1,3900 | 22.300 |
03. Mai 2024 | 1,3800 | 1,4001 | 1,3000 | 1,3900 | 1,3900 | 14.600 |
02. Mai 2024 | 1,3830 | 1,4400 | 1,3800 | 1,3900 | 1,3900 | 10.400 |
01. Mai 2024 | 1,4500 | 1,4616 | 1,3500 | 1,4400 | 1,4400 | 13.000 |
30. Apr. 2024 | 1,2921 | 1,4900 | 1,2818 | 1,4400 | 1,4400 | 32.300 |
29. Apr. 2024 | 1,3341 | 1,3341 | 1,2400 | 1,3300 | 1,3300 | 13.500 |
26. Apr. 2024 | 1,2900 | 1,3700 | 1,2300 | 1,3200 | 1,3200 | 281.900 |
25. Apr. 2024 | 1,4550 | 1,4550 | 1,3300 | 1,3600 | 1,3600 | 5.200 |
24. Apr. 2024 | 1,4000 | 1,4900 | 1,3750 | 1,4200 | 1,4200 | 14.100 |
23. Apr. 2024 | 1,3800 | 1,3900 | 1,3000 | 1,3600 | 1,3600 | 16.300 |
22. Apr. 2024 | 1,2530 | 1,5900 | 1,2530 | 1,4000 | 1,4000 | 145.000 |
19. Apr. 2024 | 1,2700 | 1,2850 | 1,2400 | 1,2400 | 1,2400 | 12.400 |
18. Apr. 2024 | 1,3400 | 1,4200 | 1,2300 | 1,2900 | 1,2900 | 63.300 |
17. Apr. 2024 | 1,3800 | 1,4300 | 1,2510 | 1,2800 | 1,2800 | 106.100 |
16. Apr. 2024 | 1,3700 | 1,3869 | 1,3400 | 1,3600 | 1,3600 | 13.600 |
15. Apr. 2024 | 1,7401 | 1,7500 | 1,2950 | 1,4000 | 1,4000 | 53.100 |
12. Apr. 2024 | 1,7800 | 1,7800 | 1,7400 | 1,7800 | 1,7800 | 9.700 |
11. Apr. 2024 | 1,7400 | 1,8051 | 1,7206 | 1,8000 | 1,8000 | 5.700 |
10. Apr. 2024 | 1,8300 | 1,8300 | 1,7400 | 1,7800 | 1,7800 | 12.700 |
09. Apr. 2024 | 1,8900 | 1,8900 | 1,7321 | 1,8300 | 1,8300 | 21.700 |
08. Apr. 2024 | 1,8200 | 1,9394 | 1,8100 | 1,9000 | 1,9000 | 7.000 |
05. Apr. 2024 | 1,9000 | 1,9407 | 1,8100 | 1,8100 | 1,8100 | 9.600 |
04. Apr. 2024 | 1,9300 | 1,9500 | 1,9000 | 1,9150 | 1,9150 | 5.800 |
03. Apr. 2024 | 1,9000 | 2,0000 | 1,8000 | 2,0000 | 2,0000 | 18.900 |
02. Apr. 2024 | 2,0000 | 2,0400 | 1,6600 | 1,9000 | 1,9000 | 74.600 |
01. Apr. 2024 | 2,0200 | 2,0800 | 1,9800 | 1,9900 | 1,9900 | 19.500 |
28. März 2024 | 2,0400 | 2,0800 | 1,9600 | 2,0800 | 2,0800 | 14.800 |
27. März 2024 | 2,0522 | 2,0550 | 1,9900 | 2,0500 | 2,0500 | 5.600 |
26. März 2024 | 1,9900 | 2,0791 | 1,9400 | 2,0600 | 2,0600 | 7.600 |
25. März 2024 | 2,0100 | 2,0100 | 1,9700 | 1,9700 | 1,9700 | 9.000 |
22. März 2024 | 2,0000 | 2,0497 | 1,9559 | 1,9700 | 1,9700 | 18.000 |
21. März 2024 | 2,1000 | 2,1000 | 2,0187 | 2,0200 | 2,0200 | 13.900 |
20. März 2024 | 2,0581 | 2,1300 | 2,0000 | 2,1000 | 2,1000 | 35.800 |
19. März 2024 | 2,2000 | 2,2000 | 2,0400 | 2,0500 | 2,0500 | 32.700 |
18. März 2024 | 2,1400 | 2,2600 | 2,1300 | 2,1600 | 2,1600 | 28.900 |
15. März 2024 | 2,0400 | 2,1500 | 2,0000 | 2,1000 | 2,1000 | 56.900 |
14. März 2024 | 2,0100 | 2,0600 | 1,9900 | 2,0400 | 2,0400 | 5.300 |
13. März 2024 | 2,0000 | 2,1000 | 1,9900 | 2,0800 | 2,0800 | 20.300 |
12. März 2024 | 2,0300 | 2,0835 | 2,0263 | 2,0600 | 2,0600 | 10.200 |
11. März 2024 | 2,0200 | 2,1200 | 1,9500 | 2,0300 | 2,0300 | 27.900 |
08. März 2024 | 2,1300 | 2,1300 | 2,0274 | 2,0400 | 2,0400 | 10.800 |
07. März 2024 | 2,1000 | 2,1799 | 2,0750 | 2,1100 | 2,1100 | 20.900 |
06. März 2024 | 2,1200 | 2,1818 | 1,9750 | 2,0200 | 2,0200 | 23.800 |
05. März 2024 | 2,1700 | 2,2100 | 2,1000 | 2,1900 | 2,1900 | 11.000 |
04. März 2024 | 2,1000 | 2,2450 | 2,1000 | 2,2100 | 2,2100 | 11.500 |
01. März 2024 | 2,1500 | 2,2000 | 2,1100 | 2,1700 | 2,1700 | 10.700 |
29. Feb. 2024 | 2,2100 | 2,3600 | 2,0200 | 2,1300 | 2,1300 | 43.500 |
28. Feb. 2024 | 2,3124 | 2,3800 | 2,1601 | 2,2100 | 2,2100 | 52.800 |
27. Feb. 2024 | 2,5400 | 2,5400 | 2,2500 | 2,3200 | 2,3200 | 56.600 |
26. Feb. 2024 | 2,3600 | 2,4669 | 2,3500 | 2,4250 | 2,4250 | 29.600 |
23. Feb. 2024 | 2,2700 | 2,5500 | 2,2700 | 2,4000 | 2,4000 | 78.400 |
22. Feb. 2024 | 2,1243 | 2,3600 | 2,1200 | 2,3300 | 2,3300 | 37.000 |
21. Feb. 2024 | 2,2085 | 2,2085 | 2,0800 | 2,1681 | 2,1681 | 16.900 |
20. Feb. 2024 | 2,2200 | 2,2200 | 2,1101 | 2,1400 | 2,1400 | 37.400 |
16. Feb. 2024 | 2,1558 | 2,2650 | 2,1000 | 2,2200 | 2,2200 | 51.300 |
15. Feb. 2024 | 2,1400 | 2,2500 | 2,0700 | 2,0700 | 2,0700 | 70.200 |
14. Feb. 2024 | 1,9300 | 2,4200 | 1,9300 | 2,1900 | 2,1900 | 209.700 |
13. Feb. 2024 | 2,0800 | 2,5200 | 1,9000 | 1,9300 | 1,9300 | 344.500 |
12. Feb. 2024 | 2,0000 | 2,1028 | 1,9700 | 2,0000 | 2,0000 | 20.300 |
09. Feb. 2024 | 2,0700 | 2,1843 | 1,9700 | 2,0500 | 2,0500 | 23.300 |
08. Feb. 2024 | 2,0700 | 2,1900 | 1,9100 | 2,1300 | 2,1300 | 35.700 |
07. Feb. 2024 | 2,0300 | 2,1679 | 1,9800 | 2,1100 | 2,1100 | 44.600 |
06. Feb. 2024 | 2,1100 | 2,1100 | 2,0400 | 2,0500 | 2,0500 | 13.700 |
05. Feb. 2024 | 2,2600 | 2,2600 | 2,0500 | 2,0600 | 2,0600 | 24.000 |
02. Feb. 2024 | 2,1600 | 2,2900 | 2,1500 | 2,2000 | 2,2000 | 82.500 |
01. Feb. 2024 | 2,3916 | 2,3916 | 2,1700 | 2,2600 | 2,2600 | 30.000 |
31. Jan. 2024 | 2,4800 | 2,5200 | 2,3300 | 2,3600 | 2,3600 | 63.300 |
30. Jan. 2024 | 2,3600 | 2,5799 | 2,3400 | 2,4100 | 2,4100 | 116.000 |
29. Jan. 2024 | 2,3200 | 2,4764 | 2,2601 | 2,4200 | 2,4200 | 81.700 |
26. Jan. 2024 | 2,2000 | 2,3900 | 2,2000 | 2,3000 | 2,3000 | 54.800 |
25. Jan. 2024 | 2,3161 | 2,3161 | 2,1900 | 2,2100 | 2,2100 | 25.300 |
24. Jan. 2024 | 2,1700 | 2,3200 | 2,1700 | 2,2300 | 2,2300 | 73.700 |
23. Jan. 2024 | 2,0800 | 2,2899 | 2,0600 | 2,2300 | 2,2300 | 84.800 |
22. Jan. 2024 | 1,9500 | 2,1500 | 1,9300 | 2,1000 | 2,1000 | 99.500 |
19. Jan. 2024 | 2,0500 | 2,0763 | 1,8800 | 1,9784 | 1,9784 | 69.500 |
18. Jan. 2024 | 2,2200 | 2,2800 | 1,9598 | 1,9900 | 1,9900 | 103.900 |
17. Jan. 2024 | 2,5400 | 2,5453 | 2,2019 | 2,2600 | 2,2600 | 148.500 |
16. Jan. 2024 | 2,6500 | 2,6900 | 2,5400 | 2,5700 | 2,5700 | 39.200 |
12. Jan. 2024 | 2,7100 | 2,7700 | 2,5900 | 2,7100 | 2,7100 | 147.100 |
11. Jan. 2024 | 2,4800 | 2,8000 | 2,4500 | 2,7100 | 2,7100 | 205.300 |
10. Jan. 2024 | 2,5300 | 2,6480 | 2,4500 | 2,5800 | 2,5800 | 174.700 |
09. Jan. 2024 | 2,6400 | 2,7000 | 2,5300 | 2,5400 | 2,5400 | 120.600 |
08. Jan. 2024 | 2,5200 | 2,7000 | 2,4400 | 2,6900 | 2,6900 | 258.700 |
05. Jan. 2024 | 2,4900 | 2,7119 | 2,4001 | 2,5200 | 2,5200 | 222.100 |
04. Jan. 2024 | 2,7300 | 2,7350 | 2,3200 | 2,5400 | 2,5400 | 369.700 |
03. Jan. 2024 | 2,8600 | 3,0500 | 2,5855 | 2,6800 | 2,6800 | 385.900 |
02. Jan. 2024 | 2,8400 | 2,9400 | 2,5500 | 2,7700 | 2,7700 | 456.200 |
29. Dez. 2023 | 3,0000 | 3,2400 | 2,5600 | 3,0300 | 3,0300 | 1.646.400 |
29. Dez. 2023 | 1:16 Aktiensplit |
28. Dez. 2023 | 2,7808 | 3,3600 | 2,4032 | 2,8288 | 2,8288 | 1.218.619 |
27. Dez. 2023 | 2,5776 | 2,5776 | 2,0800 | 2,3744 | 2,3744 | 229.994 |
26. Dez. 2023 | 2,7200 | 2,7824 | 2,4816 | 2,5776 | 2,5776 | 95.181 |
22. Dez. 2023 | 2,7200 | 2,8784 | 2,7200 | 2,7904 | 2,7904 | 40.225 |
21. Dez. 2023 | 2,8720 | 2,8784 | 2,7456 | 2,7840 | 2,7840 | 24.081 |
20. Dez. 2023 | 2,8800 | 2,8960 | 2,7360 | 2,8320 | 2,8320 | 23.500 |
19. Dez. 2023 | 2,8000 | 2,9520 | 2,7872 | 2,8960 | 2,8960 | 20.644 |
18. Dez. 2023 | 2,9600 | 2,9664 | 2,8480 | 2,9152 | 2,9152 | 11.331 |
15. Dez. 2023 | 2,9600 | 3,0368 | 2,8480 | 2,8976 | 2,8976 | 38.213 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...