Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 2,3479 | 2,3845 | 2,2936 | 2,3355 | 2,3355 | 35.134.112 |
07. Mai 2024 | 2,3928 | 2,4458 | 2,3448 | 2,3483 | 2,3483 | 34.132.569 |
06. Mai 2024 | 2,4371 | 2,5031 | 2,3911 | 2,3928 | 2,3928 | 40.025.271 |
05. Mai 2024 | 2,4173 | 2,4421 | 2,3814 | 2,4371 | 2,4371 | 31.517.294 |
04. Mai 2024 | 2,4228 | 2,4506 | 2,4015 | 2,4173 | 2,4173 | 38.901.893 |
03. Mai 2024 | 2,3625 | 2,4436 | 2,3080 | 2,4228 | 2,4228 | 48.751.900 |
02. Mai 2024 | 2,2621 | 2,4800 | 2,2079 | 2,3625 | 2,3625 | 103.180.920 |
01. Mai 2024 | 2,2595 | 2,2639 | 2,0734 | 2,2621 | 2,2621 | 73.422.945 |
30. Apr. 2024 | 2,5835 | 2,6117 | 2,2290 | 2,2595 | 2,2595 | 120.780.367 |
29. Apr. 2024 | 2,3690 | 2,9529 | 2,3242 | 2,5837 | 2,5837 | 436.502.287 |
28. Apr. 2024 | 2,3966 | 2,4532 | 2,3657 | 2,3690 | 2,3690 | 37.287.395 |
27. Apr. 2024 | 2,3734 | 2,4168 | 2,2928 | 2,3966 | 2,3966 | 34.642.062 |
26. Apr. 2024 | 2,4292 | 2,4317 | 2,3590 | 2,3734 | 2,3734 | 33.976.695 |
25. Apr. 2024 | 2,4470 | 2,4693 | 2,3849 | 2,4292 | 2,4292 | 37.844.450 |
24. Apr. 2024 | 2,6031 | 2,6624 | 2,4297 | 2,4469 | 2,4469 | 49.472.522 |
23. Apr. 2024 | 2,6438 | 2,6743 | 2,5610 | 2,6031 | 2,6031 | 42.803.681 |
22. Apr. 2024 | 2,5681 | 2,6681 | 2,5538 | 2,6438 | 2,6438 | 42.554.412 |
21. Apr. 2024 | 2,6373 | 2,6430 | 2,5376 | 2,5681 | 2,5681 | 46.637.358 |
20. Apr. 2024 | 2,4937 | 2,6662 | 2,4764 | 2,6373 | 2,6373 | 53.027.366 |
19. Apr. 2024 | 2,5513 | 2,5513 | 2,3193 | 2,4937 | 2,4937 | 80.150.976 |
18. Apr. 2024 | 2,4744 | 2,6285 | 2,3765 | 2,5513 | 2,5513 | 239.473.164 |
17. Apr. 2024 | 2,3468 | 2,5970 | 2,2978 | 2,4744 | 2,4744 | 257.595.286 |
16. Apr. 2024 | 2,3580 | 2,3708 | 2,2233 | 2,3468 | 2,3468 | 49.720.865 |
15. Apr. 2024 | 2,5302 | 2,6515 | 2,2611 | 2,3580 | 2,3580 | 106.881.014 |
14. Apr. 2024 | 2,3528 | 2,5994 | 2,2845 | 2,5302 | 2,5302 | 132.693.323 |
13. Apr. 2024 | 2,6099 | 2,7131 | 2,0643 | 2,3528 | 2,3528 | 137.540.128 |
12. Apr. 2024 | 3,0989 | 3,1451 | 2,4544 | 2,6099 | 2,6099 | 85.872.070 |
11. Apr. 2024 | 3,1965 | 3,1965 | 3,0551 | 3,0989 | 3,0989 | 50.407.009 |
10. Apr. 2024 | 3,2160 | 3,2248 | 3,0151 | 3,1965 | 3,1965 | 78.064.351 |
09. Apr. 2024 | 3,2397 | 3,4648 | 3,1723 | 3,2159 | 3,2159 | 275.141.505 |
08. Apr. 2024 | 3,1172 | 3,2546 | 3,0194 | 3,2397 | 3,2397 | 78.515.077 |
07. Apr. 2024 | 3,0269 | 3,2419 | 3,0120 | 3,1172 | 3,1172 | 98.313.706 |
06. Apr. 2024 | 2,9882 | 3,0597 | 2,9686 | 3,0269 | 3,0269 | 48.134.422 |
05. Apr. 2024 | 3,0881 | 3,0937 | 2,8873 | 2,9882 | 2,9882 | 96.112.550 |
04. Apr. 2024 | 3,1261 | 3,1634 | 2,8304 | 3,0881 | 3,0881 | 167.591.286 |
03. Apr. 2024 | 3,5368 | 3,5455 | 3,0853 | 3,1261 | 3,1261 | 246.294.514 |
02. Apr. 2024 | 4,0514 | 4,2232 | 3,5185 | 3,5368 | 3,5368 | 312.114.972 |
01. Apr. 2024 | 3,8056 | 4,2041 | 3,7504 | 4,0514 | 4,0514 | 372.917.042 |
31. März 2024 | 3,7485 | 3,8330 | 3,7210 | 3,8056 | 3,8056 | 36.385.326 |
30. März 2024 | 3,8817 | 3,8822 | 3,7184 | 3,7485 | 3,7485 | 40.413.422 |
29. März 2024 | 3,9164 | 3,9829 | 3,7748 | 3,8817 | 3,8817 | 61.869.593 |
28. März 2024 | 3,7916 | 3,9997 | 3,6900 | 3,9164 | 3,9164 | 62.325.646 |
27. März 2024 | 4,0295 | 4,0421 | 3,7649 | 3,7916 | 3,7916 | 74.406.895 |
26. März 2024 | 3,9646 | 4,0953 | 3,9142 | 4,0295 | 4,0295 | 82.776.201 |
25. März 2024 | 3,7278 | 4,0613 | 3,7062 | 3,9646 | 3,9646 | 80.938.034 |
24. März 2024 | 3,6397 | 3,7459 | 3,5861 | 3,7278 | 3,7278 | 44.915.826 |
23. März 2024 | 3,6651 | 3,8053 | 3,5892 | 3,6397 | 3,6397 | 59.726.325 |
22. März 2024 | 3,6144 | 3,9197 | 3,4853 | 3,6651 | 3,6651 | 143.889.538 |
21. März 2024 | 3,5185 | 3,7320 | 3,4122 | 3,6147 | 3,6147 | 108.392.827 |
20. März 2024 | 3,2049 | 3,5479 | 3,0679 | 3,5185 | 3,5185 | 98.245.842 |
19. März 2024 | 3,6275 | 3,6391 | 3,0840 | 3,2048 | 3,2048 | 124.599.184 |
18. März 2024 | 3,8982 | 3,9022 | 3,5301 | 3,6275 | 3,6275 | 87.423.407 |
17. März 2024 | 3,7184 | 3,9939 | 3,5917 | 3,8982 | 3,8982 | 213.600.105 |
16. März 2024 | 4,3726 | 4,3767 | 3,6650 | 3,7184 | 3,7184 | 153.067.135 |
15. März 2024 | 4,3281 | 4,6733 | 3,9742 | 4,3726 | 4,3726 | 412.819.463 |
14. März 2024 | 4,5525 | 4,9622 | 4,0871 | 4,3281 | 4,3281 | 626.857.857 |
13. März 2024 | 3,5408 | 4,7443 | 3,5225 | 4,5525 | 4,5525 | 1.047.909.032 |
12. März 2024 | 3,5669 | 3,6295 | 3,3246 | 3,5408 | 3,5408 | 98.605.571 |
11. März 2024 | 3,3686 | 3,5877 | 3,2723 | 3,5669 | 3,5669 | 117.480.995 |
10. März 2024 | 3,3784 | 3,5965 | 3,2925 | 3,3686 | 3,3686 | 116.296.437 |
09. März 2024 | 3,3550 | 3,4433 | 3,3156 | 3,3784 | 3,3784 | 73.150.163 |
08. März 2024 | 3,3779 | 3,4334 | 3,1656 | 3,3550 | 3,3550 | 85.762.522 |
07. März 2024 | 3,2802 | 3,4507 | 3,1950 | 3,3780 | 3,3780 | 113.546.461 |
06. März 2024 | 3,1008 | 3,3336 | 2,9310 | 3,2802 | 3,2802 | 113.334.026 |
05. März 2024 | 3,3335 | 3,5924 | 2,8473 | 3,1007 | 3,1007 | 286.529.629 |
04. März 2024 | 3,1155 | 3,6186 | 3,0701 | 3,3308 | 3,3308 | 287.897.226 |
03. März 2024 | 3,0025 | 3,2295 | 2,8143 | 3,1156 | 3,1156 | 149.244.965 |
02. März 2024 | 2,7855 | 3,0328 | 2,7842 | 3,0021 | 3,0021 | 108.260.942 |
01. März 2024 | 2,7082 | 2,7920 | 2,6937 | 2,7854 | 2,7854 | 78.640.407 |
29. Feb. 2024 | 2,6065 | 2,8465 | 2,5688 | 2,7084 | 2,7084 | 107.662.952 |
28. Feb. 2024 | 2,6971 | 2,7455 | 2,4497 | 2,6067 | 2,6067 | 112.062.625 |
27. Feb. 2024 | 2,5425 | 2,7762 | 2,5173 | 2,6970 | 2,6970 | 116.812.749 |
26. Feb. 2024 | 2,4549 | 2,5536 | 2,4155 | 2,5420 | 2,5420 | 57.894.921 |
25. Feb. 2024 | 2,4263 | 2,4775 | 2,3770 | 2,4549 | 2,4549 | 41.139.499 |
24. Feb. 2024 | 2,3728 | 2,4783 | 2,3381 | 2,4264 | 2,4264 | 45.618.984 |
23. Feb. 2024 | 2,3324 | 2,3920 | 2,2802 | 2,3728 | 2,3728 | 49.811.680 |
22. Feb. 2024 | 2,2619 | 2,3914 | 2,2156 | 2,3324 | 2,3324 | 39.226.932 |
21. Feb. 2024 | 2,3482 | 2,3579 | 2,1902 | 2,2616 | 2,2616 | 39.395.422 |
20. Feb. 2024 | 2,3877 | 2,4028 | 2,2625 | 2,3481 | 2,3481 | 48.170.809 |
19. Feb. 2024 | 2,3251 | 2,4064 | 2,3251 | 2,3876 | 2,3876 | 39.866.347 |
18. Feb. 2024 | 2,2916 | 2,3466 | 2,2669 | 2,3250 | 2,3250 | 31.984.912 |
17. Feb. 2024 | 2,3189 | 2,3684 | 2,2271 | 2,2916 | 2,2916 | 37.948.310 |
16. Feb. 2024 | 2,3278 | 2,3718 | 2,2795 | 2,3189 | 2,3189 | 42.795.918 |
15. Feb. 2024 | 2,2675 | 2,3310 | 2,2611 | 2,3278 | 2,3278 | 46.467.008 |
14. Feb. 2024 | 2,1942 | 2,3026 | 2,1788 | 2,2676 | 2,2676 | 38.128.281 |
13. Feb. 2024 | 2,2351 | 2,2484 | 2,1577 | 2,1943 | 2,1943 | 39.340.857 |
12. Feb. 2024 | 2,1758 | 2,2439 | 2,1235 | 2,2351 | 2,2351 | 35.463.317 |
11. Feb. 2024 | 2,1978 | 2,2215 | 2,1697 | 2,1757 | 2,1757 | 26.498.220 |
10. Feb. 2024 | 2,2142 | 2,2259 | 2,1641 | 2,1979 | 2,1979 | 28.425.398 |
09. Feb. 2024 | 2,1499 | 2,2277 | 2,1303 | 2,2142 | 2,2142 | 41.205.421 |
08. Feb. 2024 | 2,1077 | 2,1544 | 2,0940 | 2,1502 | 2,1502 | 30.869.804 |
07. Feb. 2024 | 2,0741 | 2,1091 | 2,0403 | 2,1075 | 2,1075 | 25.510.666 |
06. Feb. 2024 | 2,0326 | 2,0839 | 2,0243 | 2,0741 | 2,0741 | 22.871.875 |
05. Feb. 2024 | 2,0343 | 2,0703 | 2,0041 | 2,0327 | 2,0327 | 22.095.083 |
04. Feb. 2024 | 2,0752 | 2,0824 | 2,0336 | 2,0344 | 2,0344 | 20.341.677 |
03. Feb. 2024 | 2,0935 | 2,1019 | 2,0658 | 2,0751 | 2,0751 | 25.299.061 |
02. Feb. 2024 | 2,1243 | 2,1344 | 2,0760 | 2,0932 | 2,0932 | 34.657.444 |
01. Feb. 2024 | 2,1161 | 2,1271 | 2,0719 | 2,1243 | 2,1243 | 26.037.910 |
31. Jan. 2024 | 2,1951 | 2,1977 | 2,0959 | 2,1161 | 2,1161 | 33.606.863 |
30. Jan. 2024 | 2,2482 | 2,2557 | 2,1911 | 2,1950 | 2,1950 | 31.363.319 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...