Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 2,7500 | 3,0000 | 2,5300 | 2,9300 | 2,9300 | 25.100 |
25. Apr. 2024 | 2,7900 | 2,8400 | 2,5100 | 2,5900 | 2,5900 | 26.300 |
24. Apr. 2024 | 2,9600 | 3,0000 | 2,8460 | 2,9020 | 2,9020 | 11.000 |
23. Apr. 2024 | 2,7000 | 2,9440 | 2,7000 | 2,9400 | 2,9400 | 8.400 |
22. Apr. 2024 | 2,8200 | 3,0000 | 2,8200 | 3,0000 | 3,0000 | 23.400 |
19. Apr. 2024 | 2,9550 | 3,0000 | 2,9000 | 2,9970 | 2,9970 | 13.000 |
18. Apr. 2024 | 3,1600 | 3,1600 | 2,8300 | 3,0500 | 3,0500 | 30.700 |
17. Apr. 2024 | 3,0300 | 3,2300 | 3,0000 | 3,1700 | 3,1700 | 4.000 |
16. Apr. 2024 | 3,1000 | 3,1800 | 3,0600 | 3,1000 | 3,1000 | 8.600 |
15. Apr. 2024 | 3,3700 | 3,5500 | 3,1100 | 3,2200 | 3,2200 | 7.900 |
12. Apr. 2024 | 3,5600 | 3,5600 | 3,3600 | 3,3600 | 3,3600 | 11.600 |
11. Apr. 2024 | 3,6470 | 3,6700 | 3,5200 | 3,5550 | 3,5550 | 11.300 |
10. Apr. 2024 | 3,6500 | 3,8400 | 3,5000 | 3,5140 | 3,5140 | 14.100 |
09. Apr. 2024 | 3,9200 | 3,9200 | 3,7000 | 3,8100 | 3,8100 | 11.600 |
08. Apr. 2024 | 3,7200 | 3,9200 | 3,3800 | 3,9050 | 3,9050 | 21.400 |
05. Apr. 2024 | 3,4600 | 3,7300 | 3,3470 | 3,7000 | 3,7000 | 16.200 |
04. Apr. 2024 | 3,1400 | 3,6700 | 3,1400 | 3,5300 | 3,5300 | 27.700 |
03. Apr. 2024 | 3,4600 | 3,4600 | 3,0700 | 3,2500 | 3,2500 | 31.100 |
02. Apr. 2024 | 3,7400 | 3,7700 | 3,3500 | 3,3750 | 3,3750 | 26.500 |
01. Apr. 2024 | 3,7900 | 3,7900 | 3,6000 | 3,6400 | 3,6400 | 5.800 |
28. März 2024 | 3,6000 | 3,7300 | 3,4000 | 3,7000 | 3,7000 | 27.300 |
27. März 2024 | 3,7000 | 3,9400 | 3,3500 | 3,6000 | 3,6000 | 58.800 |
26. März 2024 | 3,8500 | 3,9900 | 3,7500 | 3,8000 | 3,8000 | 26.100 |
25. März 2024 | 4,4100 | 4,4500 | 3,5800 | 3,8250 | 3,8250 | 91.100 |
22. März 2024 | 4,8200 | 4,8500 | 4,3700 | 4,4500 | 4,4500 | 93.600 |
21. März 2024 | 4,5000 | 4,8600 | 4,4200 | 4,8360 | 4,8360 | 247.100 |
20. März 2024 | 4,9800 | 4,9800 | 4,2500 | 4,3900 | 4,3900 | 83.200 |
19. März 2024 | 5,3400 | 5,3600 | 4,8500 | 4,9500 | 4,9500 | 206.400 |
18. März 2024 | 5,2400 | 5,2400 | 4,1500 | 4,8500 | 4,8500 | 96.500 |
15. März 2024 | 5,5400 | 5,8100 | 5,0720 | 5,1700 | 5,1700 | 71.100 |
14. März 2024 | 5,3200 | 5,6500 | 5,1500 | 5,4100 | 5,4100 | 226.200 |
13. März 2024 | 5,3600 | 5,3600 | 4,7800 | 4,9600 | 4,9600 | 95.000 |
12. März 2024 | 4,5300 | 5,2560 | 4,4500 | 4,8300 | 4,8300 | 60.700 |
11. März 2024 | 4,7900 | 4,7900 | 4,2300 | 4,4500 | 4,4500 | 54.300 |
08. März 2024 | 4,6000 | 4,8490 | 4,2200 | 4,7700 | 4,7700 | 97.600 |
07. März 2024 | 7,0000 | 7,0000 | 3,9400 | 4,6100 | 4,6100 | 273.000 |
06. März 2024 | 5,0000 | 6,3600 | 5,0000 | 6,2500 | 6,2500 | 190.300 |
05. März 2024 | 3,7800 | 4,8000 | 3,6600 | 4,8000 | 4,8000 | 219.700 |
04. März 2024 | 3,5200 | 3,6600 | 3,2700 | 3,4400 | 3,4400 | 122.900 |
01. März 2024 | 3,1000 | 3,2740 | 2,8700 | 3,2740 | 3,2740 | 35.100 |
29. Feb. 2024 | 3,3400 | 3,3400 | 3,0000 | 3,0400 | 3,0400 | 23.800 |
28. Feb. 2024 | 2,7500 | 3,5500 | 2,6600 | 3,3350 | 3,3350 | 127.200 |
27. Feb. 2024 | 2,6800 | 2,8000 | 2,5700 | 2,7390 | 2,7390 | 33.700 |
26. Feb. 2024 | 2,6470 | 2,8400 | 2,5500 | 2,7900 | 2,7900 | 19.400 |
23. Feb. 2024 | 2,4500 | 2,6000 | 2,4100 | 2,4100 | 2,4100 | 9.700 |
22. Feb. 2024 | 2,6990 | 2,7000 | 2,3400 | 2,6800 | 2,6800 | 3.200 |
21. Feb. 2024 | 2,6300 | 2,6300 | 2,3450 | 2,4300 | 2,4300 | 11.600 |
20. Feb. 2024 | 2,3000 | 2,8000 | 2,2700 | 2,7000 | 2,7000 | 43.800 |
16. Feb. 2024 | 2,3800 | 2,3800 | 2,2300 | 2,2300 | 2,2300 | 3.100 |
15. Feb. 2024 | 2,2400 | 2,4370 | 2,2100 | 2,2700 | 2,2700 | 2.100 |
14. Feb. 2024 | 2,4300 | 2,4300 | 2,2000 | 2,2000 | 2,2000 | 13.800 |
13. Feb. 2024 | 2,2300 | 2,3000 | 2,2000 | 2,2900 | 2,2900 | 12.100 |
12. Feb. 2024 | 2,2900 | 2,3500 | 2,2800 | 2,3500 | 2,3500 | 8.200 |
09. Feb. 2024 | 2,4200 | 2,4200 | 2,2700 | 2,2700 | 2,2700 | 7.000 |
08. Feb. 2024 | 2,3000 | 2,3800 | 2,2000 | 2,3200 | 2,3200 | 35.700 |
07. Feb. 2024 | 2,3100 | 2,4300 | 2,2000 | 2,2010 | 2,2010 | 6.300 |
06. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 500 |
05. Feb. 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 2.200 |
02. Feb. 2024 | 2,3100 | 2,3100 | 2,2000 | 2,2300 | 2,2300 | 9.200 |
01. Feb. 2024 | 2,5570 | 2,5570 | 2,3400 | 2,3400 | 2,3400 | 7.000 |
31. Jan. 2024 | 2,5000 | 2,5000 | 2,3100 | 2,3800 | 2,3800 | 5.400 |
30. Jan. 2024 | 2,4400 | 2,5000 | 2,4010 | 2,4900 | 2,4900 | 7.700 |
29. Jan. 2024 | 2,3600 | 2,5430 | 2,3600 | 2,4400 | 2,4400 | 24.400 |
26. Jan. 2024 | 2,2500 | 2,4350 | 2,2500 | 2,3000 | 2,3000 | 6.300 |
25. Jan. 2024 | 2,3000 | 2,3870 | 2,3000 | 2,3200 | 2,3200 | 6.600 |
24. Jan. 2024 | 2,3000 | 2,3500 | 2,2530 | 2,3400 | 2,3400 | 3.800 |
23. Jan. 2024 | 2,2900 | 2,2900 | 2,1500 | 2,2200 | 2,2200 | 5.800 |
22. Jan. 2024 | 2,2850 | 2,3500 | 2,1400 | 2,2160 | 2,2160 | 10.700 |
19. Jan. 2024 | 2,2450 | 2,3000 | 2,1900 | 2,2700 | 2,2700 | 9.600 |
18. Jan. 2024 | 2,1100 | 2,3000 | 2,1100 | 2,2000 | 2,2000 | 7.200 |
17. Jan. 2024 | 2,2000 | 2,2600 | 2,1800 | 2,2500 | 2,2500 | 8.600 |
16. Jan. 2024 | 2,3700 | 2,3760 | 2,1500 | 2,1900 | 2,1900 | 65.000 |
12. Jan. 2024 | 2,7200 | 2,7200 | 2,4950 | 2,5900 | 2,5900 | 15.200 |
11. Jan. 2024 | 2,6650 | 2,7600 | 2,5500 | 2,6300 | 2,6300 | 7.800 |
10. Jan. 2024 | 2,4200 | 2,7500 | 2,3600 | 2,6790 | 2,6790 | 116.300 |
09. Jan. 2024 | 2,6200 | 2,6200 | 2,3500 | 2,3800 | 2,3800 | 26.700 |
08. Jan. 2024 | 2,8150 | 2,8830 | 2,5600 | 2,5700 | 2,5700 | 23.200 |
05. Jan. 2024 | 2,7400 | 2,9170 | 2,6500 | 2,7600 | 2,7600 | 75.500 |
04. Jan. 2024 | 2,6700 | 3,4400 | 2,6700 | 2,7700 | 2,7700 | 486.700 |
03. Jan. 2024 | 2,3450 | 2,9800 | 2,2100 | 2,4900 | 2,4900 | 327.000 |
02. Jan. 2024 | 2,3000 | 2,4600 | 2,1300 | 2,2000 | 2,2000 | 12.100 |
29. Dez. 2023 | 2,0500 | 2,3100 | 2,0170 | 2,3100 | 2,3100 | 25.100 |
28. Dez. 2023 | 2,0600 | 2,1200 | 2,0100 | 2,0100 | 2,0100 | 11.900 |
27. Dez. 2023 | 2,2000 | 2,2500 | 1,9800 | 2,1800 | 2,1800 | 23.900 |
26. Dez. 2023 | 2,1780 | 2,2600 | 2,1780 | 2,1900 | 2,1900 | 2.400 |
22. Dez. 2023 | 2,2450 | 2,3000 | 2,1800 | 2,2900 | 2,2900 | 13.200 |
21. Dez. 2023 | 2,2500 | 2,4300 | 2,2400 | 2,2400 | 2,2400 | 23.300 |
20. Dez. 2023 | 2,4800 | 2,4800 | 2,2200 | 2,2600 | 2,2600 | 11.500 |
19. Dez. 2023 | 2,3100 | 2,4900 | 2,2400 | 2,4700 | 2,4700 | 6.700 |
18. Dez. 2023 | 2,4800 | 2,4900 | 2,1800 | 2,3400 | 2,3400 | 15.400 |
15. Dez. 2023 | 2,5950 | 2,5950 | 2,2200 | 2,4800 | 2,4800 | 17.100 |
14. Dez. 2023 | 2,6980 | 2,7270 | 2,5100 | 2,6400 | 2,6400 | 14.300 |
13. Dez. 2023 | 2,3900 | 2,7800 | 2,3900 | 2,7800 | 2,7800 | 8.500 |
12. Dez. 2023 | 2,3950 | 2,6100 | 2,3300 | 2,5500 | 2,5500 | 16.000 |
11. Dez. 2023 | 2,3200 | 2,5700 | 2,2440 | 2,5700 | 2,5700 | 15.200 |
08. Dez. 2023 | 2,3300 | 2,4200 | 2,2800 | 2,4100 | 2,4100 | 6.800 |
07. Dez. 2023 | 2,3000 | 2,3900 | 2,2900 | 2,3000 | 2,3000 | 8.500 |
06. Dez. 2023 | 2,4700 | 2,4700 | 2,3000 | 2,3200 | 2,3200 | 5.000 |
05. Dez. 2023 | 2,4200 | 2,5680 | 2,3660 | 2,4700 | 2,4700 | 13.000 |
04. Dez. 2023 | 2,3300 | 2,5500 | 2,3110 | 2,4500 | 2,4500 | 10.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...