Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Apr. 2024 | 3,1400 | 3,1400 | 2,9500 | 3,0400 | 3,0400 | 512.978 |
18. Apr. 2024 | 3,1600 | 3,2500 | 3,0500 | 3,0800 | 3,0800 | 493.399 |
17. Apr. 2024 | 3,0500 | 3,1500 | 3,0300 | 3,1500 | 3,1500 | 572.396 |
16. Apr. 2024 | 3,3600 | 3,4000 | 3,0200 | 3,0300 | 3,0300 | 941.036 |
15. Apr. 2024 | 3,2600 | 3,4200 | 3,1900 | 3,4200 | 3,4200 | 727.468 |
12. Apr. 2024 | 3,5900 | 3,6600 | 3,3700 | 3,3900 | 3,3900 | 1.693.668 |
11. Apr. 2024 | 3,0000 | 3,5800 | 3,0000 | 3,5500 | 3,5500 | 2.862.891 |
10. Apr. 2024 | 2,5300 | 2,9500 | 2,5200 | 2,8600 | 2,8600 | 1.072.316 |
09. Apr. 2024 | 2,5600 | 2,5900 | 2,5200 | 2,5200 | 2,5200 | 238.092 |
08. Apr. 2024 | 2,5500 | 2,5900 | 2,5400 | 2,5600 | 2,5600 | 257.290 |
05. Apr. 2024 | 2,7000 | 2,7000 | 2,5100 | 2,5500 | 2,5500 | 835.095 |
04. Apr. 2024 | 2,7200 | 2,7700 | 2,7000 | 2,7300 | 2,7300 | 181.033 |
03. Apr. 2024 | 2,8200 | 2,8400 | 2,7000 | 2,7500 | 2,7500 | 342.115 |
02. Apr. 2024 | 2,8600 | 2,8700 | 2,8100 | 2,8700 | 2,8700 | 319.908 |
28. März 2024 | 2,9600 | 2,9800 | 2,8600 | 2,8700 | 2,8700 | 426.909 |
27. März 2024 | 2,9300 | 2,9900 | 2,9000 | 2,9200 | 2,9200 | 445.042 |
26. März 2024 | 2,8100 | 2,9700 | 2,8000 | 2,9700 | 2,9700 | 529.100 |
25. März 2024 | 2,8000 | 2,8600 | 2,8000 | 2,8100 | 2,8100 | 231.860 |
22. März 2024 | 2,8500 | 2,8800 | 2,8000 | 2,8000 | 2,8000 | 368.497 |
21. März 2024 | 2,9000 | 2,9700 | 2,8100 | 2,8500 | 2,8500 | 670.680 |
20. März 2024 | 2,9500 | 2,9900 | 2,8100 | 2,8800 | 2,8800 | 754.467 |
19. März 2024 | 3,0600 | 3,1400 | 3,0000 | 3,0300 | 3,0300 | 907.073 |
18. März 2024 | 3,3900 | 3,3900 | 3,1000 | 3,1600 | 3,1600 | 1.263.827 |
15. März 2024 | 3,6100 | 3,6400 | 3,3800 | 3,4100 | 3,4100 | 3.150.695 |
14. März 2024 | 3,2900 | 3,5300 | 3,2000 | 3,4900 | 3,4900 | 2.727.899 |
13. März 2024 | 3,0300 | 3,3000 | 2,9800 | 3,0400 | 3,0400 | 1.636.771 |
12. März 2024 | 2,7300 | 2,9600 | 2,7300 | 2,8800 | 2,8800 | 1.142.071 |
11. März 2024 | 2,6800 | 2,7200 | 2,6400 | 2,7100 | 2,7100 | 439.763 |
08. März 2024 | 2,6500 | 2,6900 | 2,6100 | 2,6800 | 2,6800 | 303.445 |
07. März 2024 | 2,6000 | 2,6500 | 2,5700 | 2,6200 | 2,6200 | 346.841 |
06. März 2024 | 2,4500 | 2,5600 | 2,4000 | 2,5100 | 2,5100 | 356.152 |
05. März 2024 | 2,5100 | 2,5600 | 2,4500 | 2,5100 | 2,5100 | 457.148 |
04. März 2024 | 2,5800 | 2,7200 | 2,5100 | 2,5400 | 2,5400 | 1.033.906 |
01. März 2024 | 2,3200 | 2,5900 | 2,3200 | 2,5700 | 2,5700 | 1.155.332 |
29. Feb. 2024 | 2,4600 | 2,4600 | 2,2600 | 2,2800 | 2,2800 | 1.425.088 |
28. Feb. 2024 | 2,3500 | 2,4500 | 2,2700 | 2,4400 | 2,4400 | 1.768.391 |
27. Feb. 2024 | 2,3600 | 2,4400 | 2,2050 | 2,2200 | 2,2200 | 823.583 |
26. Feb. 2024 | 2,1400 | 2,3500 | 2,1400 | 2,3300 | 2,3300 | 1.080.031 |
23. Feb. 2024 | 2,1800 | 2,3400 | 2,0900 | 2,1200 | 2,1200 | 1.900.032 |
22. Feb. 2024 | 2,0600 | 2,0800 | 2,0300 | 2,0600 | 2,0600 | 164.474 |
21. Feb. 2024 | 2,0600 | 2,0800 | 2,0000 | 2,0700 | 2,0700 | 535.002 |
20. Feb. 2024 | 2,0300 | 2,1400 | 2,0000 | 2,0900 | 2,0900 | 542.849 |
19. Feb. 2024 | 2,0900 | 2,2200 | 2,0300 | 2,0600 | 2,0600 | 1.378.431 |
16. Feb. 2024 | 2,0500 | 2,1300 | 1,9950 | 2,0300 | 2,0300 | 928.733 |
15. Feb. 2024 | 2,0500 | 2,1050 | 2,0200 | 2,0700 | 2,0700 | 252.206 |
14. Feb. 2024 | 2,0000 | 2,0600 | 1,9600 | 2,0300 | 2,0300 | 197.436 |
13. Feb. 2024 | 2,0400 | 2,0500 | 1,9550 | 2,0000 | 2,0000 | 500.160 |
12. Feb. 2024 | 2,1300 | 2,1300 | 2,0100 | 2,0200 | 2,0200 | 415.677 |
09. Feb. 2024 | 2,1500 | 2,1500 | 2,0700 | 2,1300 | 2,1300 | 212.147 |
08. Feb. 2024 | 2,0400 | 2,1400 | 2,0400 | 2,1100 | 2,1100 | 173.754 |
07. Feb. 2024 | 2,0300 | 2,1000 | 2,0300 | 2,0400 | 2,0400 | 287.244 |
06. Feb. 2024 | 2,0200 | 2,0400 | 1,9800 | 2,0100 | 2,0100 | 196.582 |
05. Feb. 2024 | 2,0800 | 2,0900 | 2,0100 | 2,0100 | 2,0100 | 204.576 |
02. Feb. 2024 | 2,0800 | 2,1500 | 2,0800 | 2,0900 | 2,0900 | 131.816 |
01. Feb. 2024 | 2,1100 | 2,1500 | 2,0800 | 2,0800 | 2,0800 | 251.389 |
31. Jan. 2024 | 2,1700 | 2,1800 | 2,1200 | 2,1400 | 2,1400 | 217.022 |
30. Jan. 2024 | 2,1600 | 2,2300 | 2,1300 | 2,2000 | 2,2000 | 504.769 |
29. Jan. 2024 | 2,1200 | 2,1900 | 2,0900 | 2,1600 | 2,1600 | 354.857 |
25. Jan. 2024 | 2,1200 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 295.939 |
24. Jan. 2024 | 2,0600 | 2,1900 | 2,0600 | 2,1100 | 2,1100 | 614.737 |
23. Jan. 2024 | 1,9800 | 2,0400 | 1,9500 | 2,0400 | 2,0400 | 634.167 |
22. Jan. 2024 | 2,0600 | 2,0700 | 1,9650 | 1,9800 | 1,9800 | 539.082 |
19. Jan. 2024 | 2,1200 | 2,1300 | 2,0500 | 2,0700 | 2,0700 | 473.902 |
18. Jan. 2024 | 2,1600 | 2,1600 | 2,0700 | 2,1100 | 2,1100 | 585.275 |
17. Jan. 2024 | 2,1300 | 2,1800 | 2,0900 | 2,1500 | 2,1500 | 462.664 |
16. Jan. 2024 | 2,1500 | 2,1700 | 2,0900 | 2,1400 | 2,1400 | 449.796 |
15. Jan. 2024 | 2,1800 | 2,2900 | 2,1600 | 2,2000 | 2,2000 | 272.175 |
12. Jan. 2024 | 2,2300 | 2,2700 | 2,1500 | 2,1600 | 2,1600 | 730.974 |
11. Jan. 2024 | 2,3400 | 2,3400 | 2,2000 | 2,2300 | 2,2300 | 506.518 |
10. Jan. 2024 | 2,3200 | 2,3300 | 2,2200 | 2,3000 | 2,3000 | 543.708 |
09. Jan. 2024 | 2,4500 | 2,5100 | 2,3200 | 2,3600 | 2,3600 | 451.215 |
08. Jan. 2024 | 2,5000 | 2,5100 | 2,3300 | 2,4200 | 2,4200 | 506.722 |
05. Jan. 2024 | 2,5600 | 2,5800 | 2,4500 | 2,4700 | 2,4700 | 705.149 |
04. Jan. 2024 | 2,5600 | 2,5900 | 2,5000 | 2,5300 | 2,5300 | 454.400 |
03. Jan. 2024 | 2,8200 | 2,8300 | 2,5200 | 2,5600 | 2,5600 | 699.043 |
02. Jan. 2024 | 2,9000 | 2,9000 | 2,7700 | 2,8100 | 2,8100 | 488.761 |
29. Dez. 2023 | 2,7600 | 2,9000 | 2,7300 | 2,8500 | 2,8500 | 670.560 |
28. Dez. 2023 | 2,8300 | 2,9000 | 2,7700 | 2,8000 | 2,8000 | 593.094 |
27. Dez. 2023 | 2,5800 | 2,8700 | 2,5000 | 2,8200 | 2,8200 | 741.509 |
22. Dez. 2023 | 2,6000 | 2,6900 | 2,5500 | 2,5700 | 2,5700 | 358.038 |
21. Dez. 2023 | 2,6300 | 2,6300 | 2,5200 | 2,6000 | 2,6000 | 301.478 |
20. Dez. 2023 | 2,5900 | 2,7000 | 2,5200 | 2,6500 | 2,6500 | 460.696 |
19. Dez. 2023 | 2,5400 | 2,6000 | 2,4500 | 2,6000 | 2,6000 | 191.078 |
18. Dez. 2023 | 2,5000 | 2,6000 | 2,4400 | 2,5600 | 2,5600 | 680.255 |
15. Dez. 2023 | 2,3600 | 2,6400 | 2,3500 | 2,5300 | 2,5300 | 2.097.891 |
14. Dez. 2023 | 2,1700 | 2,3100 | 2,1600 | 2,2900 | 2,2900 | 814.561 |
13. Dez. 2023 | 2,1100 | 2,1700 | 2,0600 | 2,0800 | 2,0800 | 714.839 |
12. Dez. 2023 | 2,2300 | 2,2700 | 2,1100 | 2,1100 | 2,1100 | 772.448 |
11. Dez. 2023 | 2,2700 | 2,3500 | 2,2000 | 2,2100 | 2,2100 | 522.826 |
08. Dez. 2023 | 2,2100 | 2,2700 | 2,1600 | 2,2400 | 2,2400 | 484.971 |
07. Dez. 2023 | 2,2100 | 2,2500 | 2,1000 | 2,1600 | 2,1600 | 675.927 |
06. Dez. 2023 | 2,2700 | 2,2700 | 2,1900 | 2,2200 | 2,2200 | 802.474 |
05. Dez. 2023 | 2,3300 | 2,3400 | 2,2400 | 2,2600 | 2,2600 | 616.330 |
04. Dez. 2023 | 2,4400 | 2,4850 | 2,3000 | 2,3300 | 2,3300 | 598.053 |
01. Dez. 2023 | 2,5300 | 2,5400 | 2,3800 | 2,4400 | 2,4400 | 508.019 |
30. Nov. 2023 | 2,7300 | 2,7500 | 2,5000 | 2,5200 | 2,5200 | 4.229.051 |
29. Nov. 2023 | 2,5300 | 2,7100 | 2,5300 | 2,6900 | 2,6900 | 1.070.808 |
28. Nov. 2023 | 2,3300 | 2,5000 | 2,3100 | 2,4800 | 2,4800 | 813.867 |
27. Nov. 2023 | 2,3200 | 2,3500 | 2,2800 | 2,3500 | 2,3500 | 370.914 |
24. Nov. 2023 | 2,3800 | 2,4800 | 2,2700 | 2,2700 | 2,2700 | 503.490 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...