Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Mai 2024 | 2,2100 | 2,2500 | 2,0700 | 2,0850 | 2,0850 | 77.448 |
30. Apr. 2024 | 2,3500 | 2,3750 | 2,1700 | 2,2000 | 2,2000 | 81.100 |
29. Apr. 2024 | 2,0400 | 2,3500 | 2,0400 | 2,3100 | 2,3100 | 198.600 |
26. Apr. 2024 | 2,0400 | 2,0700 | 2,0000 | 2,0200 | 2,0200 | 68.900 |
25. Apr. 2024 | 1,9900 | 2,0390 | 1,9000 | 1,9900 | 1,9900 | 85.600 |
24. Apr. 2024 | 1,9300 | 2,0100 | 1,9020 | 1,9600 | 1,9600 | 152.100 |
23. Apr. 2024 | 1,9900 | 2,0650 | 1,9300 | 1,9500 | 1,9500 | 92.200 |
22. Apr. 2024 | 2,0500 | 2,0500 | 1,8700 | 2,0100 | 2,0100 | 193.900 |
19. Apr. 2024 | 2,0000 | 2,0800 | 1,9500 | 1,9800 | 1,9800 | 98.800 |
18. Apr. 2024 | 2,1600 | 2,3200 | 1,9500 | 2,0000 | 2,0000 | 317.200 |
17. Apr. 2024 | 2,3500 | 2,3500 | 2,2400 | 2,3400 | 2,3400 | 97.600 |
16. Apr. 2024 | 2,3300 | 2,3500 | 2,2000 | 2,3500 | 2,3500 | 80.000 |
15. Apr. 2024 | 2,3400 | 2,4800 | 2,2000 | 2,3300 | 2,3300 | 85.000 |
12. Apr. 2024 | 2,5900 | 2,6000 | 2,3000 | 2,3600 | 2,3600 | 98.300 |
11. Apr. 2024 | 2,4300 | 2,5500 | 2,4300 | 2,4900 | 2,4900 | 38.700 |
10. Apr. 2024 | 2,4300 | 2,5550 | 2,3500 | 2,4300 | 2,4300 | 142.800 |
09. Apr. 2024 | 2,5800 | 2,6000 | 2,4100 | 2,4900 | 2,4900 | 86.000 |
08. Apr. 2024 | 2,2900 | 2,6600 | 2,2600 | 2,5800 | 2,5800 | 158.300 |
05. Apr. 2024 | 2,2100 | 2,3900 | 2,2100 | 2,2900 | 2,2900 | 153.100 |
04. Apr. 2024 | 2,5000 | 2,5100 | 2,3500 | 2,4000 | 2,4000 | 179.400 |
03. Apr. 2024 | 2,8700 | 2,8800 | 2,4000 | 2,4100 | 2,4100 | 292.700 |
02. Apr. 2024 | 2,9700 | 3,0210 | 2,8250 | 2,9200 | 2,9200 | 108.900 |
01. Apr. 2024 | 3,2800 | 3,2900 | 2,9200 | 3,0200 | 3,0200 | 194.400 |
28. März 2024 | 3,0900 | 3,3500 | 3,0500 | 3,2500 | 3,2500 | 246.500 |
27. März 2024 | 3,1000 | 3,3100 | 3,0100 | 3,0550 | 3,0550 | 186.300 |
26. März 2024 | 3,1400 | 3,5800 | 3,0500 | 3,0700 | 3,0700 | 531.500 |
25. März 2024 | 2,6100 | 3,2100 | 2,6100 | 3,0500 | 3,0500 | 474.500 |
22. März 2024 | 2,7500 | 2,7500 | 2,4200 | 2,6600 | 2,6600 | 210.300 |
21. März 2024 | 2,4500 | 2,9700 | 2,4500 | 2,7500 | 2,7500 | 499.700 |
20. März 2024 | 2,1700 | 2,4200 | 2,1500 | 2,4100 | 2,4100 | 229.700 |
19. März 2024 | 2,3000 | 2,4300 | 2,2000 | 2,2100 | 2,2100 | 147.900 |
18. März 2024 | 2,6000 | 2,8500 | 2,2100 | 2,2900 | 2,2900 | 434.800 |
15. März 2024 | 2,1500 | 2,5800 | 2,1500 | 2,5300 | 2,5300 | 669.300 |
14. März 2024 | 1,9500 | 2,1500 | 1,9150 | 2,0700 | 2,0700 | 226.200 |
13. März 2024 | 2,1400 | 2,1800 | 1,8300 | 1,8300 | 1,8300 | 363.500 |
12. März 2024 | 2,1800 | 2,1800 | 2,1000 | 2,1400 | 2,1400 | 52.000 |
11. März 2024 | 2,1700 | 2,1900 | 2,1000 | 2,1250 | 2,1250 | 71.000 |
08. März 2024 | 2,1800 | 2,2100 | 2,1500 | 2,1750 | 2,1750 | 45.200 |
07. März 2024 | 2,1800 | 2,2300 | 2,1770 | 2,1900 | 2,1900 | 34.800 |
06. März 2024 | 2,2800 | 2,2800 | 2,1400 | 2,2000 | 2,2000 | 66.100 |
05. März 2024 | 2,2300 | 2,2420 | 2,1360 | 2,1900 | 2,1900 | 59.800 |
04. März 2024 | 2,3300 | 2,3300 | 2,1000 | 2,2100 | 2,2100 | 137.900 |
01. März 2024 | 2,2500 | 2,3000 | 2,1800 | 2,2600 | 2,2600 | 74.100 |
29. Feb. 2024 | 2,3000 | 2,3000 | 2,1900 | 2,2300 | 2,2300 | 53.600 |
28. Feb. 2024 | 2,3200 | 2,3300 | 2,2500 | 2,3200 | 2,3200 | 59.500 |
27. Feb. 2024 | 2,1900 | 2,3600 | 2,1700 | 2,3200 | 2,3200 | 104.200 |
26. Feb. 2024 | 2,1100 | 2,2400 | 2,1100 | 2,2200 | 2,2200 | 76.900 |
23. Feb. 2024 | 2,1000 | 2,1400 | 2,0700 | 2,1000 | 2,1000 | 81.600 |
22. Feb. 2024 | 2,2300 | 2,2400 | 2,1100 | 2,1300 | 2,1300 | 127.200 |
21. Feb. 2024 | 2,1800 | 2,2400 | 2,1600 | 2,2300 | 2,2300 | 46.400 |
20. Feb. 2024 | 2,2200 | 2,2500 | 2,1600 | 2,2300 | 2,2300 | 69.000 |
16. Feb. 2024 | 2,3200 | 2,3320 | 2,2100 | 2,2400 | 2,2400 | 58.300 |
15. Feb. 2024 | 2,2300 | 2,3400 | 2,1800 | 2,3100 | 2,3100 | 107.600 |
14. Feb. 2024 | 2,1700 | 2,3100 | 2,1700 | 2,2300 | 2,2300 | 64.300 |
13. Feb. 2024 | 2,2500 | 2,2590 | 2,1200 | 2,1850 | 2,1850 | 84.800 |
12. Feb. 2024 | 2,2800 | 2,3900 | 2,2550 | 2,2600 | 2,2600 | 92.800 |
09. Feb. 2024 | 2,2600 | 2,3400 | 2,1500 | 2,2500 | 2,2500 | 110.000 |
08. Feb. 2024 | 2,1300 | 2,3000 | 2,0940 | 2,2400 | 2,2400 | 96.600 |
07. Feb. 2024 | 2,1100 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 57.200 |
06. Feb. 2024 | 2,0800 | 2,1500 | 2,0150 | 2,1400 | 2,1400 | 87.500 |
05. Feb. 2024 | 2,0800 | 2,1700 | 2,0400 | 2,0800 | 2,0800 | 80.600 |
02. Feb. 2024 | 2,0900 | 2,1600 | 2,0200 | 2,1300 | 2,1300 | 104.300 |
01. Feb. 2024 | 2,3000 | 2,3000 | 2,1100 | 2,1500 | 2,1500 | 134.000 |
31. Jan. 2024 | 2,3000 | 2,3100 | 2,2000 | 2,2300 | 2,2300 | 171.600 |
30. Jan. 2024 | 2,4700 | 2,5300 | 2,2900 | 2,3150 | 2,3150 | 97.100 |
29. Jan. 2024 | 2,3400 | 2,5500 | 2,3000 | 2,4800 | 2,4800 | 76.200 |
26. Jan. 2024 | 2,4000 | 2,4900 | 2,3100 | 2,3500 | 2,3500 | 91.200 |
25. Jan. 2024 | 2,5000 | 2,5000 | 2,3650 | 2,4000 | 2,4000 | 67.900 |
24. Jan. 2024 | 2,6600 | 2,6600 | 2,3900 | 2,4300 | 2,4300 | 102.000 |
23. Jan. 2024 | 2,5500 | 2,6800 | 2,4800 | 2,5000 | 2,5000 | 161.700 |
22. Jan. 2024 | 2,2400 | 2,4800 | 2,1640 | 2,4600 | 2,4600 | 129.500 |
19. Jan. 2024 | 2,3800 | 2,3870 | 2,1300 | 2,2400 | 2,2400 | 196.500 |
18. Jan. 2024 | 2,3800 | 2,4500 | 2,2600 | 2,3900 | 2,3900 | 140.500 |
17. Jan. 2024 | 2,5000 | 2,5590 | 2,3500 | 2,4500 | 2,4500 | 90.900 |
16. Jan. 2024 | 2,7400 | 2,7600 | 2,4100 | 2,5200 | 2,5200 | 208.500 |
12. Jan. 2024 | 2,8000 | 2,9000 | 2,7100 | 2,7500 | 2,7500 | 98.800 |
11. Jan. 2024 | 2,9500 | 2,9750 | 2,7500 | 2,8000 | 2,8000 | 121.500 |
10. Jan. 2024 | 2,9900 | 3,0100 | 2,9100 | 2,9500 | 2,9500 | 86.500 |
09. Jan. 2024 | 2,9200 | 3,0300 | 2,9000 | 2,9700 | 2,9700 | 64.900 |
08. Jan. 2024 | 3,0700 | 3,0700 | 2,9000 | 2,9700 | 2,9700 | 128.700 |
05. Jan. 2024 | 3,0300 | 3,1000 | 2,9500 | 3,0100 | 3,0100 | 80.500 |
04. Jan. 2024 | 3,0800 | 3,1300 | 3,0100 | 3,0400 | 3,0400 | 77.500 |
03. Jan. 2024 | 3,2300 | 3,2300 | 3,0300 | 3,0800 | 3,0800 | 84.100 |
02. Jan. 2024 | 3,3800 | 3,4150 | 3,1700 | 3,2400 | 3,2400 | 114.800 |
29. Dez. 2023 | 3,5700 | 3,5700 | 3,2300 | 3,3600 | 3,3600 | 129.500 |
28. Dez. 2023 | 3,5400 | 3,8500 | 3,4300 | 3,4300 | 3,4300 | 237.300 |
27. Dez. 2023 | 3,4800 | 3,6000 | 3,3750 | 3,4800 | 3,4800 | 86.600 |
26. Dez. 2023 | 3,4400 | 3,6310 | 3,3700 | 3,4200 | 3,4200 | 139.800 |
22. Dez. 2023 | 3,2900 | 3,6000 | 3,2900 | 3,3700 | 3,3700 | 141.600 |
21. Dez. 2023 | 3,2000 | 3,3600 | 3,2000 | 3,2800 | 3,2800 | 119.300 |
20. Dez. 2023 | 3,4300 | 3,4490 | 3,0800 | 3,1600 | 3,1600 | 104.600 |
19. Dez. 2023 | 3,3200 | 3,4060 | 3,2060 | 3,3900 | 3,3900 | 79.700 |
18. Dez. 2023 | 3,4300 | 3,4780 | 3,2100 | 3,2400 | 3,2400 | 82.000 |
15. Dez. 2023 | 3,6600 | 3,8200 | 3,4100 | 3,4100 | 3,4100 | 83.100 |
14. Dez. 2023 | 3,5000 | 3,7290 | 3,5000 | 3,6100 | 3,6100 | 139.800 |
13. Dez. 2023 | 3,2900 | 3,4300 | 3,1400 | 3,4000 | 3,4000 | 51.100 |
12. Dez. 2023 | 3,4100 | 3,6300 | 3,2500 | 3,3100 | 3,3100 | 63.800 |
11. Dez. 2023 | 3,4700 | 3,6450 | 3,4000 | 3,4200 | 3,4200 | 79.800 |
08. Dez. 2023 | 3,3100 | 3,6340 | 3,3100 | 3,4700 | 3,4700 | 77.900 |
07. Dez. 2023 | 3,5600 | 3,6100 | 3,3020 | 3,3500 | 3,3500 | 82.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...