Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,2100 | 2,2400 | 2,1800 | 2,2000 | 2,2000 | 3.707.656 |
01. Mai 2024 | 2,1800 | 2,2050 | 2,1300 | 2,1600 | 2,1600 | 5.915.309 |
30. Apr. 2024 | 2,3000 | 2,3200 | 2,2500 | 2,2500 | 2,2500 | 2.889.750 |
29. Apr. 2024 | 2,3400 | 2,3400 | 2,2500 | 2,2800 | 2,2800 | 2.523.407 |
26. Apr. 2024 | 2,1900 | 2,3100 | 2,1800 | 2,2700 | 2,2700 | 5.581.671 |
24. Apr. 2024 | 2,2500 | 2,2800 | 2,1500 | 2,1500 | 2,1500 | 3.993.658 |
23. Apr. 2024 | 2,1900 | 2,2300 | 2,1400 | 2,2100 | 2,2100 | 6.296.537 |
22. Apr. 2024 | 2,3300 | 2,3500 | 2,2300 | 2,2500 | 2,2500 | 2.889.578 |
19. Apr. 2024 | 2,2800 | 2,4400 | 2,2650 | 2,3400 | 2,3400 | 6.255.570 |
18. Apr. 2024 | 2,2000 | 2,3200 | 2,1850 | 2,3100 | 2,3100 | 7.830.101 |
17. Apr. 2024 | 2,1200 | 2,2200 | 2,0700 | 2,1800 | 2,1800 | 10.663.889 |
16. Apr. 2024 | 2,1400 | 2,1400 | 2,0800 | 2,1000 | 2,1000 | 5.860.406 |
15. Apr. 2024 | 2,0900 | 2,1300 | 2,0400 | 2,1300 | 2,1300 | 11.288.922 |
12. Apr. 2024 | 2,1000 | 2,1500 | 2,0800 | 2,1200 | 2,1200 | 9.014.389 |
11. Apr. 2024 | 2,0400 | 2,1100 | 2,0300 | 2,1000 | 2,1000 | 7.621.320 |
10. Apr. 2024 | 2,1600 | 2,1700 | 2,0500 | 2,1000 | 2,1000 | 9.070.156 |
09. Apr. 2024 | 2,2100 | 2,2100 | 2,1500 | 2,1900 | 2,1900 | 6.725.066 |
08. Apr. 2024 | 2,3400 | 2,3800 | 2,2400 | 2,2700 | 2,2700 | 5.563.370 |
05. Apr. 2024 | 2,4100 | 2,4100 | 2,2800 | 2,2800 | 2,2800 | 4.766.179 |
04. Apr. 2024 | 2,4300 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | 6.613.683 |
03. Apr. 2024 | 2,5000 | 2,6000 | 2,3200 | 2,3600 | 2,3600 | 8.799.166 |
02. Apr. 2024 | 2,7000 | 2,7700 | 2,6900 | 2,7700 | 2,7700 | 3.377.920 |
28. März 2024 | 2,5600 | 2,6200 | 2,5400 | 2,6200 | 2,6200 | 4.810.091 |
28. März 2024 | 0.01 Dividende |
27. März 2024 | 2,4400 | 2,5300 | 2,3800 | 2,5300 | 2,5200 | 2.953.567 |
26. März 2024 | 2,4100 | 2,4400 | 2,3700 | 2,4400 | 2,4304 | 1.673.573 |
25. März 2024 | 2,4000 | 2,4200 | 2,3500 | 2,4000 | 2,3905 | 1.579.096 |
22. März 2024 | 2,4500 | 2,4800 | 2,4100 | 2,4200 | 2,4104 | 1.414.695 |
21. März 2024 | 2,4500 | 2,4900 | 2,4100 | 2,4800 | 2,4702 | 3.334.665 |
20. März 2024 | 2,3800 | 2,4200 | 2,3500 | 2,4000 | 2,3905 | 2.892.922 |
19. März 2024 | 2,3700 | 2,4200 | 2,3350 | 2,4000 | 2,3905 | 2.975.652 |
18. März 2024 | 2,3100 | 2,3700 | 2,3050 | 2,3600 | 2,3507 | 3.009.396 |
15. März 2024 | 2,4900 | 2,4900 | 2,2800 | 2,3200 | 2,3108 | 31.589.179 |
14. März 2024 | 2,4800 | 2,5700 | 2,4500 | 2,5000 | 2,4901 | 4.273.682 |
13. März 2024 | 2,5000 | 2,5500 | 2,4600 | 2,5200 | 2,5100 | 3.027.621 |
12. März 2024 | 2,5100 | 2,5500 | 2,4850 | 2,5400 | 2,5300 | 5.044.024 |
11. März 2024 | 2,5200 | 2,5400 | 2,4600 | 2,4800 | 2,4702 | 5.222.754 |
08. März 2024 | 2,4600 | 2,5000 | 2,4200 | 2,4800 | 2,4702 | 2.159.244 |
07. März 2024 | 2,4000 | 2,4600 | 2,3800 | 2,4600 | 2,4503 | 2.610.392 |
06. März 2024 | 2,4500 | 2,4900 | 2,3600 | 2,3700 | 2,3606 | 2.296.293 |
05. März 2024 | 2,2800 | 2,4600 | 2,2800 | 2,4600 | 2,4503 | 4.468.644 |
04. März 2024 | 2,0600 | 2,2300 | 2,0550 | 2,2100 | 2,2013 | 4.779.384 |
01. März 2024 | 1,9400 | 1,9750 | 1,8775 | 1,9600 | 1,9523 | 1.870.962 |
29. Feb. 2024 | 1,8600 | 1,9900 | 1,8150 | 1,9600 | 1,9523 | 5.550.443 |
28. Feb. 2024 | 1,8700 | 1,8700 | 1,8225 | 1,8500 | 1,8427 | 1.276.480 |
27. Feb. 2024 | 1,8850 | 1,9000 | 1,8000 | 1,8100 | 1,8028 | 2.603.780 |
26. Feb. 2024 | 1,8700 | 1,9225 | 1,8700 | 1,9050 | 1,8975 | 989.166 |
23. Feb. 2024 | 1,9200 | 1,9350 | 1,8600 | 1,8600 | 1,8526 | 1.053.821 |
22. Feb. 2024 | 1,8950 | 1,9450 | 1,8725 | 1,9250 | 1,9174 | 1.538.531 |
21. Feb. 2024 | 1,8700 | 1,9200 | 1,8700 | 1,9050 | 1,8975 | 1.028.097 |
20. Feb. 2024 | 1,8500 | 1,9100 | 1,8500 | 1,9050 | 1,8975 | 775.808 |
19. Feb. 2024 | 1,9000 | 1,9200 | 1,8350 | 1,8750 | 1,8676 | 1.683.480 |
16. Feb. 2024 | 1,9400 | 1,9450 | 1,8825 | 1,9150 | 1,9074 | 1.589.496 |
15. Feb. 2024 | 1,8600 | 1,9400 | 1,8600 | 1,9050 | 1,8975 | 3.445.170 |
14. Feb. 2024 | 1,8950 | 1,9050 | 1,8350 | 1,8600 | 1,8526 | 1.348.067 |
13. Feb. 2024 | 1,9600 | 1,9800 | 1,9075 | 1,9500 | 1,9423 | 946.652 |
12. Feb. 2024 | 1,9600 | 1,9650 | 1,9200 | 1,9350 | 1,9274 | 989.499 |
09. Feb. 2024 | 1,9950 | 2,0100 | 1,9500 | 1,9850 | 1,9772 | 981.030 |
08. Feb. 2024 | 1,9900 | 2,0200 | 1,9500 | 2,0100 | 2,0021 | 1.667.404 |
07. Feb. 2024 | 2,0000 | 2,0450 | 1,9750 | 1,9900 | 1,9821 | 1.558.028 |
06. Feb. 2024 | 2,0300 | 2,0400 | 1,9650 | 1,9800 | 1,9722 | 1.499.713 |
05. Feb. 2024 | 2,1000 | 2,1200 | 2,0100 | 2,0500 | 2,0419 | 1.865.803 |
02. Feb. 2024 | 2,2700 | 2,2900 | 2,0950 | 2,1200 | 2,1116 | 3.243.297 |
01. Feb. 2024 | 2,1700 | 2,2700 | 2,1500 | 2,2400 | 2,2311 | 2.466.544 |
31. Jan. 2024 | 2,1500 | 2,2200 | 2,0500 | 2,2100 | 2,2013 | 2.406.945 |
30. Jan. 2024 | 2,1700 | 2,2100 | 2,1400 | 2,2000 | 2,1913 | 2.122.264 |
29. Jan. 2024 | 2,0800 | 2,1400 | 2,0450 | 2,1400 | 2,1315 | 1.606.036 |
25. Jan. 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0700 | 2,0618 | 803.609 |
24. Jan. 2024 | 1,9950 | 2,0600 | 1,9950 | 2,0500 | 2,0419 | 1.324.487 |
23. Jan. 2024 | 1,9900 | 2,0100 | 1,9550 | 1,9850 | 1,9772 | 2.211.780 |
22. Jan. 2024 | 1,9900 | 2,0150 | 1,9450 | 2,0000 | 1,9921 | 1.268.720 |
19. Jan. 2024 | 2,0100 | 2,0500 | 1,9925 | 2,0200 | 2,0120 | 1.396.953 |
18. Jan. 2024 | 1,9700 | 2,0400 | 1,9600 | 2,0300 | 2,0220 | 2.139.310 |
17. Jan. 2024 | 1,9700 | 2,0200 | 1,9450 | 2,0100 | 2,0021 | 1.532.872 |
16. Jan. 2024 | 2,0000 | 2,0200 | 1,9600 | 2,0100 | 2,0021 | 1.559.053 |
15. Jan. 2024 | 1,9950 | 2,0100 | 1,9600 | 1,9650 | 1,9572 | 638.434 |
12. Jan. 2024 | 1,9200 | 1,9800 | 1,9100 | 1,9700 | 1,9622 | 1.270.412 |
11. Jan. 2024 | 1,9250 | 1,9550 | 1,9100 | 1,9250 | 1,9174 | 1.642.571 |
10. Jan. 2024 | 1,9500 | 1,9650 | 1,8875 | 1,9500 | 1,9423 | 1.136.745 |
09. Jan. 2024 | 1,9050 | 1,9650 | 1,9050 | 1,9550 | 1,9473 | 917.975 |
08. Jan. 2024 | 1,9500 | 1,9650 | 1,9000 | 1,9200 | 1,9124 | 2.030.528 |
05. Jan. 2024 | 2,0700 | 2,0900 | 1,9650 | 1,9700 | 1,9622 | 1.299.494 |
04. Jan. 2024 | 2,0500 | 2,0800 | 2,0200 | 2,0300 | 2,0220 | 1.751.579 |
03. Jan. 2024 | 2,1100 | 2,1200 | 2,0800 | 2,0800 | 2,0718 | 760.889 |
02. Jan. 2024 | 2,1600 | 2,1600 | 2,1100 | 2,1300 | 2,1216 | 719.565 |
29. Dez. 2023 | 2,1700 | 2,1800 | 2,1200 | 2,1800 | 2,1714 | 1.043.656 |
28. Dez. 2023 | 2,2200 | 2,2500 | 2,1900 | 2,2000 | 2,1913 | 791.302 |
27. Dez. 2023 | 2,1300 | 2,2050 | 2,1300 | 2,2000 | 2,1913 | 450.884 |
22. Dez. 2023 | 2,1300 | 2,1800 | 2,1150 | 2,1700 | 2,1614 | 1.375.369 |
21. Dez. 2023 | 2,1700 | 2,1800 | 2,0800 | 2,1200 | 2,1116 | 3.070.979 |
20. Dez. 2023 | 2,2000 | 2,2300 | 2,1600 | 2,1800 | 2,1714 | 1.434.481 |
19. Dez. 2023 | 2,2000 | 2,2300 | 2,1600 | 2,1800 | 2,1714 | 2.305.199 |
18. Dez. 2023 | 2,1800 | 2,2000 | 2,1600 | 2,1800 | 2,1714 | 847.320 |
15. Dez. 2023 | 2,2000 | 2,2350 | 2,1800 | 2,2200 | 2,2112 | 4.792.607 |
14. Dez. 2023 | 2,2100 | 2,2600 | 2,1650 | 2,1800 | 2,1714 | 1.207.822 |
13. Dez. 2023 | 2,1000 | 2,1650 | 2,0600 | 2,1300 | 2,1216 | 4.922.903 |
12. Dez. 2023 | 2,0900 | 2,1500 | 2,0600 | 2,1300 | 2,1216 | 1.315.798 |
11. Dez. 2023 | 2,1600 | 2,1600 | 2,0800 | 2,1000 | 2,0917 | 1.426.226 |
08. Dez. 2023 | 2,1500 | 2,2000 | 2,1000 | 2,2000 | 2,1913 | 2.415.855 |
07. Dez. 2023 | 2,1600 | 2,1900 | 2,1050 | 2,1400 | 2,1315 | 2.110.722 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...