Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Mai 2024 | 2,3200 | 2,3580 | 2,3100 | 2,3460 | 2,3460 | 606.414 |
03. Mai 2024 | 2,3400 | 2,3680 | 2,3180 | 2,3260 | 2,3260 | 1.206.905 |
02. Mai 2024 | 2,3620 | 2,3800 | 2,3040 | 2,3060 | 2,3060 | 2.014.066 |
30. Apr. 2024 | 2,4000 | 2,4340 | 2,3540 | 2,3620 | 2,3620 | 3.090.256 |
29. Apr. 2024 | 2,3060 | 2,4000 | 2,2860 | 2,4000 | 2,4000 | 5.583.149 |
26. Apr. 2024 | 2,1860 | 2,3040 | 2,1500 | 2,2780 | 2,2780 | 5.578.787 |
25. Apr. 2024 | 2,1960 | 2,2120 | 2,1440 | 2,1660 | 2,1660 | 1.650.613 |
24. Apr. 2024 | 2,2400 | 2,2400 | 2,1700 | 2,1880 | 2,1880 | 2.647.462 |
23. Apr. 2024 | 2,1760 | 2,2260 | 2,1620 | 2,2200 | 2,2200 | 1.849.154 |
22. Apr. 2024 | 2,2580 | 2,2580 | 2,1680 | 2,1800 | 2,1800 | 4.314.681 |
19. Apr. 2024 | 2,2600 | 2,2620 | 2,2200 | 2,2460 | 2,2460 | 2.063.800 |
18. Apr. 2024 | 2,2680 | 2,2740 | 2,2360 | 2,2740 | 2,2740 | 1.754.792 |
17. Apr. 2024 | 2,2500 | 2,2740 | 2,2380 | 2,2560 | 2,2560 | 1.685.946 |
16. Apr. 2024 | 2,2580 | 2,2660 | 2,2220 | 2,2420 | 2,2420 | 2.120.533 |
15. Apr. 2024 | 2,2820 | 2,3160 | 2,2700 | 2,2860 | 2,2860 | 1.510.905 |
12. Apr. 2024 | 2,2560 | 2,3080 | 2,2560 | 2,2820 | 2,2820 | 2.734.136 |
11. Apr. 2024 | 2,2920 | 2,3360 | 2,2340 | 2,2580 | 2,2580 | 3.238.471 |
10. Apr. 2024 | 2,2980 | 2,3000 | 2,2540 | 2,2920 | 2,2920 | 2.726.732 |
09. Apr. 2024 | 2,2900 | 2,2960 | 2,2660 | 2,2960 | 2,2960 | 1.716.709 |
08. Apr. 2024 | 2,2560 | 2,2960 | 2,2300 | 2,2800 | 2,2800 | 2.655.035 |
05. Apr. 2024 | 2,2160 | 2,2640 | 2,2120 | 2,2460 | 2,2460 | 2.425.015 |
04. Apr. 2024 | 2,2000 | 2,2340 | 2,1980 | 2,2340 | 2,2340 | 1.770.187 |
03. Apr. 2024 | 2,2000 | 2,2220 | 2,1880 | 2,2100 | 2,2100 | 2.053.659 |
02. Apr. 2024 | 2,2300 | 2,2640 | 2,2020 | 2,2040 | 2,2040 | 2.692.199 |
28. März 2024 | 2,2500 | 2,2780 | 2,2380 | 2,2420 | 2,2420 | 1.617.999 |
27. März 2024 | 2,2740 | 2,2740 | 2,2280 | 2,2460 | 2,2460 | 1.874.711 |
26. März 2024 | 2,2460 | 2,2860 | 2,2380 | 2,2760 | 2,2760 | 3.826.149 |
25. März 2024 | 2,3000 | 2,3000 | 2,2120 | 2,2360 | 2,2360 | 5.447.563 |
22. März 2024 | 2,2180 | 2,3180 | 2,1840 | 2,2720 | 2,2720 | 67.475.982 |
21. März 2024 | 2,5100 | 2,5320 | 2,3840 | 2,4160 | 2,4160 | 6.147.980 |
20. März 2024 | 2,4280 | 2,5100 | 2,4040 | 2,4900 | 2,4900 | 4.307.252 |
19. März 2024 | 2,4000 | 2,4380 | 2,3940 | 2,4140 | 2,4140 | 2.551.915 |
18. März 2024 | 2,3680 | 2,4180 | 2,3580 | 2,3940 | 2,3940 | 3.673.941 |
15. März 2024 | 2,5800 | 2,5860 | 2,2620 | 2,3540 | 2,3540 | 14.279.769 |
14. März 2024 | 2,4000 | 2,4780 | 2,3700 | 2,4540 | 2,4540 | 4.585.189 |
13. März 2024 | 2,4000 | 2,4000 | 2,2800 | 2,3980 | 2,3980 | 3.025.080 |
12. März 2024 | 2,3600 | 2,3960 | 2,3460 | 2,3900 | 2,3900 | 2.581.332 |
11. März 2024 | 2,3700 | 2,3980 | 2,3320 | 2,3640 | 2,3640 | 4.596.543 |
08. März 2024 | 2,2800 | 2,3800 | 2,2720 | 2,3720 | 2,3720 | 7.722.627 |
07. März 2024 | 2,2360 | 2,2880 | 2,2280 | 2,2800 | 2,2800 | 6.018.702 |
06. März 2024 | 2,1740 | 2,2320 | 2,1600 | 2,2180 | 2,2180 | 4.833.143 |
05. März 2024 | 1,9810 | 2,2360 | 1,9800 | 2,2000 | 2,2000 | 14.292.314 |
04. März 2024 | 1,9960 | 2,0000 | 1,9710 | 1,9810 | 1,9810 | 1.199.618 |
01. März 2024 | 2,0000 | 2,0480 | 1,9770 | 1,9980 | 1,9980 | 4.389.358 |
29. Feb. 2024 | 1,9040 | 1,9710 | 1,8870 | 1,9600 | 1,9600 | 2.811.370 |
28. Feb. 2024 | 1,8700 | 1,9500 | 1,8520 | 1,8980 | 1,8980 | 1.863.063 |
27. Feb. 2024 | 1,8500 | 1,8740 | 1,8320 | 1,8630 | 1,8630 | 3.311.100 |
26. Feb. 2024 | 1,8890 | 1,8890 | 1,8460 | 1,8550 | 1,8550 | 1.971.528 |
23. Feb. 2024 | 1,8860 | 1,8900 | 1,8700 | 1,8800 | 1,8800 | 1.709.802 |
22. Feb. 2024 | 1,9100 | 1,9110 | 1,8910 | 1,8910 | 1,8910 | 1.331.411 |
21. Feb. 2024 | 1,8910 | 1,9090 | 1,8890 | 1,9000 | 1,9000 | 985.104 |
20. Feb. 2024 | 1,9180 | 1,9180 | 1,8920 | 1,8970 | 1,8970 | 513.143 |
19. Feb. 2024 | 1,9130 | 1,9190 | 1,8860 | 1,9160 | 1,9160 | 619.436 |
16. Feb. 2024 | 1,9260 | 1,9450 | 1,9000 | 1,9140 | 1,9140 | 916.494 |
15. Feb. 2024 | 1,9100 | 1,9100 | 1,8880 | 1,9080 | 1,9080 | 635.717 |
14. Feb. 2024 | 1,8850 | 1,9120 | 1,8700 | 1,9010 | 1,9010 | 1.665.109 |
13. Feb. 2024 | 1,8740 | 1,9430 | 1,8520 | 1,8830 | 1,8830 | 2.208.776 |
12. Feb. 2024 | 1,8610 | 1,8850 | 1,8610 | 1,8740 | 1,8740 | 749.424 |
09. Feb. 2024 | 1,8810 | 1,8890 | 1,8560 | 1,8570 | 1,8570 | 871.662 |
08. Feb. 2024 | 1,9120 | 1,9140 | 1,8840 | 1,8850 | 1,8850 | 583.470 |
07. Feb. 2024 | 1,8910 | 1,9100 | 1,8910 | 1,8970 | 1,8970 | 537.488 |
06. Feb. 2024 | 1,9070 | 1,9070 | 1,8790 | 1,9000 | 1,9000 | 727.655 |
05. Feb. 2024 | 1,8990 | 1,9220 | 1,8830 | 1,8910 | 1,8910 | 1.519.263 |
02. Feb. 2024 | 1,9310 | 1,9440 | 1,8960 | 1,9080 | 1,9080 | 1.596.169 |
01. Feb. 2024 | 1,9400 | 1,9590 | 1,9200 | 1,9200 | 1,9200 | 548.530 |
31. Jan. 2024 | 1,9680 | 1,9680 | 1,9500 | 1,9510 | 1,9510 | 703.001 |
30. Jan. 2024 | 1,9600 | 1,9760 | 1,9370 | 1,9580 | 1,9580 | 957.925 |
29. Jan. 2024 | 1,9950 | 1,9950 | 1,9400 | 1,9430 | 1,9430 | 1.157.452 |
26. Jan. 2024 | 2,0000 | 2,0240 | 1,9760 | 2,0000 | 2,0000 | 714.872 |
25. Jan. 2024 | 2,0020 | 2,0240 | 1,9920 | 2,0040 | 2,0040 | 982.154 |
24. Jan. 2024 | 2,0280 | 2,0280 | 1,9840 | 2,0140 | 2,0140 | 1.156.297 |
23. Jan. 2024 | 2,0200 | 2,0240 | 1,9800 | 2,0120 | 2,0120 | 2.547.753 |
22. Jan. 2024 | 1,9320 | 2,0300 | 1,9270 | 2,0280 | 2,0280 | 6.128.863 |
19. Jan. 2024 | 1,9280 | 1,9420 | 1,9080 | 1,9130 | 1,9130 | 1.649.441 |
18. Jan. 2024 | 1,9760 | 1,9790 | 1,8970 | 1,9060 | 1,9060 | 3.206.402 |
17. Jan. 2024 | 1,8790 | 1,9610 | 1,8540 | 1,9610 | 1,9610 | 5.763.086 |
16. Jan. 2024 | 1,8590 | 1,9000 | 1,8140 | 1,8620 | 1,8620 | 2.393.660 |
15. Jan. 2024 | 1,8640 | 1,8900 | 1,8620 | 1,8830 | 1,8830 | 2.737.868 |
12. Jan. 2024 | 1,8330 | 1,8530 | 1,8100 | 1,8240 | 1,8240 | 947.661 |
11. Jan. 2024 | 1,8580 | 1,8660 | 1,8060 | 1,8090 | 1,8090 | 1.358.761 |
10. Jan. 2024 | 1,8460 | 1,8550 | 1,8310 | 1,8490 | 1,8490 | 742.104 |
09. Jan. 2024 | 1,8640 | 1,8640 | 1,8410 | 1,8570 | 1,8570 | 587.414 |
08. Jan. 2024 | 1,8330 | 1,8640 | 1,8150 | 1,8640 | 1,8640 | 719.825 |
05. Jan. 2024 | 1,8200 | 1,8450 | 1,8060 | 1,8440 | 1,8440 | 1.407.839 |
04. Jan. 2024 | 1,8150 | 1,8310 | 1,8010 | 1,8300 | 1,8300 | 918.656 |
03. Jan. 2024 | 1,8280 | 1,8420 | 1,7900 | 1,8160 | 1,8160 | 1.434.749 |
02. Jan. 2024 | 1,8270 | 1,8640 | 1,8250 | 1,8440 | 1,8440 | 831.373 |
29. Dez. 2023 | 1,8340 | 1,8550 | 1,8220 | 1,8270 | 1,8270 | 506.512 |
28. Dez. 2023 | 1,8350 | 1,8490 | 1,8300 | 1,8380 | 1,8380 | 607.172 |
27. Dez. 2023 | 1,8310 | 1,8640 | 1,8310 | 1,8380 | 1,8380 | 786.969 |
22. Dez. 2023 | 1,8500 | 1,8500 | 1,8300 | 1,8340 | 1,8340 | 353.268 |
21. Dez. 2023 | 1,8410 | 1,8570 | 1,8350 | 1,8370 | 1,8370 | 526.709 |
20. Dez. 2023 | 1,8620 | 1,8710 | 1,8440 | 1,8620 | 1,8620 | 1.260.256 |
19. Dez. 2023 | 1,8800 | 1,8890 | 1,8470 | 1,8500 | 1,8500 | 894.590 |
18. Dez. 2023 | 1,9030 | 1,9100 | 1,8610 | 1,8780 | 1,8780 | 868.642 |
15. Dez. 2023 | 1,9000 | 1,9200 | 1,8850 | 1,9020 | 1,9020 | 1.001.769 |
14. Dez. 2023 | 1,8900 | 1,9040 | 1,8760 | 1,9000 | 1,9000 | 1.131.711 |
13. Dez. 2023 | 1,8860 | 1,8950 | 1,8690 | 1,8730 | 1,8730 | 524.192 |
12. Dez. 2023 | 1,8930 | 1,9000 | 1,8760 | 1,8930 | 1,8930 | 630.296 |
11. Dez. 2023 | 1,8910 | 1,9170 | 1,8800 | 1,8970 | 1,8970 | 690.956 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...