Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | 3.522 |
10. Mai 2024 | 2,3000 | 2,3000 | 2,1500 | 2,1500 | 2,1500 | 7.600 |
09. Mai 2024 | 2,3200 | 2,3200 | 2,2500 | 2,2600 | 2,2600 | 7.700 |
08. Mai 2024 | 2,3500 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 16.300 |
07. Mai 2024 | 2,3200 | 2,3700 | 2,2300 | 2,3300 | 2,3300 | 26.200 |
06. Mai 2024 | 2,1500 | 2,3200 | 2,1300 | 2,3000 | 2,3000 | 40.100 |
03. Mai 2024 | 2,1300 | 2,2450 | 2,0100 | 2,1550 | 2,1550 | 85.100 |
02. Mai 2024 | 2,0900 | 2,1700 | 2,0300 | 2,1500 | 2,1500 | 19.700 |
01. Mai 2024 | 2,1400 | 2,1700 | 2,0500 | 2,1000 | 2,1000 | 15.100 |
30. Apr. 2024 | 2,0800 | 2,1600 | 2,0000 | 2,0800 | 2,0800 | 19.900 |
29. Apr. 2024 | 2,2700 | 2,2700 | 2,0550 | 2,1600 | 2,1600 | 42.000 |
26. Apr. 2024 | 2,4900 | 2,5500 | 2,3150 | 2,3400 | 2,3400 | 93.900 |
25. Apr. 2024 | 2,0100 | 3,0000 | 1,9900 | 2,7600 | 2,7600 | 631.500 |
24. Apr. 2024 | 2,0190 | 2,0700 | 2,0100 | 2,0300 | 2,0300 | 12.700 |
23. Apr. 2024 | 2,0300 | 2,1300 | 2,0100 | 2,0100 | 2,0100 | 23.700 |
22. Apr. 2024 | 2,2300 | 2,2500 | 2,0960 | 2,1800 | 2,1800 | 11.100 |
19. Apr. 2024 | 2,2800 | 2,3300 | 2,0630 | 2,1900 | 2,1900 | 20.500 |
18. Apr. 2024 | 2,4300 | 2,6200 | 2,3400 | 2,3500 | 2,3500 | 140.100 |
17. Apr. 2024 | 2,1600 | 2,4000 | 2,1100 | 2,3200 | 2,3200 | 53.800 |
16. Apr. 2024 | 1,9700 | 2,1090 | 1,9700 | 2,1000 | 2,1000 | 9.200 |
15. Apr. 2024 | 2,1300 | 2,1900 | 2,0500 | 2,0500 | 2,0500 | 16.600 |
12. Apr. 2024 | 2,3400 | 2,4200 | 2,2100 | 2,2100 | 2,2100 | 11.800 |
11. Apr. 2024 | 2,4170 | 2,4400 | 2,3100 | 2,4000 | 2,4000 | 13.200 |
10. Apr. 2024 | 2,6000 | 2,6100 | 2,4200 | 2,4200 | 2,4200 | 31.100 |
09. Apr. 2024 | 2,6900 | 2,7100 | 2,4600 | 2,5500 | 2,5500 | 55.800 |
08. Apr. 2024 | 2,9900 | 3,1000 | 2,7000 | 2,7300 | 2,7300 | 38.600 |
05. Apr. 2024 | 3,2300 | 3,3690 | 2,8300 | 2,9800 | 2,9800 | 67.000 |
04. Apr. 2024 | 3,2600 | 3,4390 | 3,2420 | 3,3000 | 3,3000 | 46.000 |
03. Apr. 2024 | 3,6800 | 4,4400 | 3,1500 | 3,3000 | 3,3000 | 496.100 |
02. Apr. 2024 | 3,3200 | 3,9900 | 3,2820 | 3,7800 | 3,7800 | 362.300 |
01. Apr. 2024 | 2,9500 | 3,3600 | 2,8000 | 3,3600 | 3,3600 | 142.700 |
28. März 2024 | 2,8100 | 3,1500 | 2,8000 | 3,0100 | 3,0100 | 162.600 |
27. März 2024 | 2,8700 | 2,9700 | 2,6700 | 2,9200 | 2,9200 | 199.800 |
26. März 2024 | 3,7000 | 3,7000 | 2,6700 | 2,9900 | 2,9900 | 346.800 |
25. März 2024 | 3,4800 | 3,7480 | 3,1500 | 3,3900 | 3,3900 | 407.100 |
22. März 2024 | 3,4000 | 3,5200 | 3,1600 | 3,4500 | 3,4500 | 440.800 |
21. März 2024 | 3,8000 | 3,8800 | 3,1000 | 3,2600 | 3,2600 | 1.913.600 |
20. März 2024 | 3,3600 | 4,4400 | 3,1500 | 3,8900 | 3,8900 | 40.817.400 |
19. März 2024 | 2,4000 | 4,1700 | 2,3910 | 2,8400 | 2,8400 | 83.324.500 |
18. März 2024 | 1,6700 | 1,9500 | 1,6700 | 1,8800 | 1,8800 | 634.400 |
15. März 2024 | 1,6900 | 1,7900 | 1,6800 | 1,7200 | 1,7200 | 78.700 |
14. März 2024 | 1,7500 | 1,9750 | 1,7100 | 1,7800 | 1,7800 | 206.100 |
13. März 2024 | 1,9500 | 2,0700 | 1,6620 | 1,7600 | 1,7600 | 259.700 |
12. März 2024 | 1,7200 | 2,8600 | 1,6220 | 2,0500 | 2,0500 | 4.348.200 |
11. März 2024 | 1,5600 | 1,9000 | 1,5000 | 1,8750 | 1,8750 | 1.710.000 |
08. März 2024 | 1,5700 | 1,7200 | 1,5000 | 1,6100 | 1,6100 | 81.700 |
07. März 2024 | 1,6700 | 1,8200 | 1,4600 | 1,6900 | 1,6900 | 737.500 |
06. März 2024 | 1,4420 | 1,7470 | 1,4100 | 1,7470 | 1,7470 | 2.472.100 |
05. März 2024 | 1,5890 | 1,6000 | 1,4500 | 1,4700 | 1,4700 | 16.700 |
04. März 2024 | 1,6500 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 6.300 |
01. März 2024 | 1,6200 | 1,6200 | 1,4400 | 1,5500 | 1,5500 | 7.200 |
29. Feb. 2024 | 1,4500 | 1,6200 | 1,3840 | 1,6200 | 1,6200 | 63.200 |
28. Feb. 2024 | 1,4000 | 1,4400 | 1,3480 | 1,4400 | 1,4400 | 19.300 |
27. Feb. 2024 | 1,4600 | 1,6600 | 1,4000 | 1,4100 | 1,4100 | 169.100 |
26. Feb. 2024 | 1,3130 | 1,4700 | 1,3130 | 1,4070 | 1,4070 | 12.200 |
23. Feb. 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 3.000 |
22. Feb. 2024 | 1,4380 | 1,4420 | 1,2000 | 1,3840 | 1,3840 | 23.400 |
21. Feb. 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 1.400 |
20. Feb. 2024 | 1,2910 | 1,6800 | 1,2910 | 1,4600 | 1,4600 | 37.800 |
16. Feb. 2024 | 1,4400 | 1,5200 | 1,4000 | 1,4800 | 1,4800 | 14.500 |
15. Feb. 2024 | 1,2400 | 1,5500 | 1,2250 | 1,3800 | 1,3800 | 23.700 |
14. Feb. 2024 | 1,2420 | 1,3500 | 1,2110 | 1,3000 | 1,3000 | 17.300 |
13. Feb. 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 8.500 |
12. Feb. 2024 | 1,2000 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 7.100 |
09. Feb. 2024 | 1,1700 | 1,2990 | 1,1700 | 1,1990 | 1,1990 | 16.400 |
08. Feb. 2024 | 1,3000 | 1,3000 | 1,1400 | 1,2580 | 1,2580 | 18.500 |
07. Feb. 2024 | 1,2500 | 1,2970 | 1,2500 | 1,2970 | 1,2970 | 1.000 |
06. Feb. 2024 | 1,2000 | 1,2930 | 1,1500 | 1,2930 | 1,2930 | 2.600 |
05. Feb. 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 4.500 |
02. Feb. 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2300 | 1,2300 | 14.800 |
01. Feb. 2024 | 1,3500 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 3.400 |
31. Jan. 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 3.900 |
30. Jan. 2024 | 1,4200 | 1,4200 | 1,3100 | 1,3500 | 1,3500 | 1.600 |
29. Jan. 2024 | 1,3900 | 1,4300 | 1,3300 | 1,3800 | 1,3800 | 18.100 |
26. Jan. 2024 | 1,5200 | 1,5200 | 1,4000 | 1,4000 | 1,4000 | 3.500 |
25. Jan. 2024 | 1,4100 | 1,5100 | 1,4000 | 1,4100 | 1,4100 | 4.300 |
24. Jan. 2024 | 1,4300 | 1,4610 | 1,4300 | 1,4500 | 1,4500 | 3.400 |
23. Jan. 2024 | 1,3500 | 1,5700 | 1,3500 | 1,4540 | 1,4540 | 13.100 |
22. Jan. 2024 | 1,3120 | 1,5620 | 1,3100 | 1,3800 | 1,3800 | 37.200 |
19. Jan. 2024 | 1,4100 | 1,5090 | 1,3700 | 1,3700 | 1,3700 | 2.100 |
18. Jan. 2024 | 1,3500 | 1,5300 | 1,3500 | 1,4100 | 1,4100 | 26.700 |
17. Jan. 2024 | 1,4000 | 1,5000 | 1,2060 | 1,3700 | 1,3700 | 18.800 |
16. Jan. 2024 | 1,6750 | 1,6750 | 1,4400 | 1,4400 | 1,4400 | 43.200 |
12. Jan. 2024 | 1,7600 | 1,7900 | 1,6400 | 1,6850 | 1,6850 | 10.800 |
11. Jan. 2024 | 1,7300 | 1,7500 | 1,6500 | 1,7190 | 1,7190 | 16.100 |
10. Jan. 2024 | 1,8600 | 1,8600 | 1,7500 | 1,7600 | 1,7600 | 10.600 |
09. Jan. 2024 | 1,7900 | 1,8190 | 1,7450 | 1,7700 | 1,7700 | 24.900 |
08. Jan. 2024 | 1,8900 | 1,8900 | 1,7700 | 1,8400 | 1,8400 | 22.100 |
05. Jan. 2024 | 1,8400 | 1,8500 | 1,7450 | 1,8440 | 1,8440 | 26.000 |
04. Jan. 2024 | 1,7520 | 1,8200 | 1,7200 | 1,8140 | 1,8140 | 16.600 |
03. Jan. 2024 | 1,8300 | 1,8600 | 1,7000 | 1,7400 | 1,7400 | 50.600 |
02. Jan. 2024 | 1,8500 | 1,9100 | 1,8200 | 1,8300 | 1,8300 | 56.100 |
29. Dez. 2023 | 2,1800 | 2,1900 | 1,8000 | 1,8400 | 1,8400 | 98.300 |
28. Dez. 2023 | 2,0400 | 2,3000 | 1,9100 | 2,0100 | 2,0100 | 378.700 |
27. Dez. 2023 | 2,1100 | 2,1600 | 1,9000 | 2,1200 | 2,1200 | 223.500 |
26. Dez. 2023 | 2,0200 | 2,7400 | 1,9200 | 2,3100 | 2,3100 | 4.711.200 |
22. Dez. 2023 | 1,7900 | 1,7900 | 1,6870 | 1,7500 | 1,7500 | 35.900 |
21. Dez. 2023 | 1,7810 | 1,8700 | 1,7210 | 1,7500 | 1,7500 | 40.800 |
20. Dez. 2023 | 1,6570 | 1,9880 | 1,6500 | 1,7700 | 1,7700 | 87.400 |
19. Dez. 2023 | 1,6300 | 1,7140 | 1,6300 | 1,6700 | 1,6700 | 11.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...