Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1750 | 1,1750 | 29.649 |
02. Mai 2024 | 1,0500 | 1,1400 | 1,0500 | 1,1200 | 1,1200 | 37.000 |
01. Mai 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 22.400 |
30. Apr. 2024 | 1,0600 | 1,0700 | 0,9900 | 1,0400 | 1,0400 | 27.000 |
29. Apr. 2024 | 1,0200 | 1,0800 | 1,0200 | 1,0700 | 1,0700 | 9.200 |
26. Apr. 2024 | 0,9800 | 1,0500 | 0,9800 | 1,0300 | 1,0300 | 16.200 |
25. Apr. 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 19.000 |
24. Apr. 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 11.800 |
23. Apr. 2024 | 1,0900 | 1,1100 | 1,0500 | 1,0900 | 1,0900 | 25.100 |
22. Apr. 2024 | 1,0300 | 1,1300 | 1,0100 | 1,0600 | 1,0600 | 23.200 |
19. Apr. 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 9.300 |
18. Apr. 2024 | 1,0300 | 1,1300 | 1,0000 | 1,0000 | 1,0000 | 12.100 |
17. Apr. 2024 | 1,0000 | 1,0800 | 0,9700 | 0,9700 | 0,9700 | 27.300 |
16. Apr. 2024 | 1,0200 | 1,0800 | 1,0000 | 1,0000 | 1,0000 | 75.800 |
15. Apr. 2024 | 1,0800 | 1,1100 | 1,0100 | 1,0200 | 1,0200 | 44.500 |
12. Apr. 2024 | 1,0800 | 1,1300 | 1,0600 | 1,1000 | 1,1000 | 30.100 |
11. Apr. 2024 | 1,1400 | 1,1700 | 1,0600 | 1,0700 | 1,0700 | 19.100 |
10. Apr. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 49.200 |
09. Apr. 2024 | 1,1500 | 1,2000 | 1,1300 | 1,1500 | 1,1500 | 124.500 |
08. Apr. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 24.600 |
05. Apr. 2024 | 1,1400 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 61.700 |
04. Apr. 2024 | 1,1400 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 28.400 |
03. Apr. 2024 | 1,1800 | 1,2200 | 1,1100 | 1,1300 | 1,1300 | 45.300 |
02. Apr. 2024 | 1,2200 | 1,2200 | 1,1000 | 1,1600 | 1,1600 | 30.500 |
01. Apr. 2024 | 1,1800 | 1,2400 | 1,1600 | 1,2300 | 1,2300 | 62.900 |
28. März 2024 | 1,0000 | 1,1800 | 1,0000 | 1,1600 | 1,1600 | 159.000 |
27. März 2024 | 1,0000 | 1,0300 | 0,9900 | 1,0100 | 1,0100 | 83.200 |
26. März 2024 | 1,0100 | 1,0800 | 0,9800 | 1,0400 | 1,0400 | 169.700 |
25. März 2024 | 1,0600 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | 74.100 |
22. März 2024 | 1,2400 | 1,2800 | 1,0400 | 1,0600 | 1,0600 | 264.000 |
21. März 2024 | 1,4500 | 1,5800 | 1,2100 | 1,2200 | 1,2200 | 274.300 |
20. März 2024 | 1,4700 | 1,5400 | 1,4500 | 1,5300 | 1,5300 | 81.100 |
19. März 2024 | 1,3900 | 1,5400 | 1,3200 | 1,4900 | 1,4900 | 87.100 |
18. März 2024 | 1,5000 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 182.600 |
15. März 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5200 | 1,5200 | 211.200 |
14. März 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 95.000 |
13. März 2024 | 1,4100 | 1,5100 | 1,4000 | 1,4900 | 1,4900 | 155.400 |
12. März 2024 | 1,3900 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 145.200 |
11. März 2024 | 1,3300 | 1,3900 | 1,2900 | 1,3800 | 1,3800 | 23.700 |
08. März 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 29.900 |
07. März 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 26.900 |
06. März 2024 | 1,3500 | 1,4200 | 1,3400 | 1,3900 | 1,3900 | 77.300 |
05. März 2024 | 1,2800 | 1,3900 | 1,2800 | 1,3600 | 1,3600 | 89.400 |
04. März 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 33.600 |
01. März 2024 | 1,3800 | 1,4000 | 1,3300 | 1,3800 | 1,3800 | 55.400 |
29. Feb. 2024 | 1,3500 | 1,4100 | 1,3100 | 1,3700 | 1,3700 | 18.200 |
28. Feb. 2024 | 1,3500 | 1,4000 | 1,3200 | 1,3600 | 1,3600 | 28.200 |
27. Feb. 2024 | 1,3700 | 1,4400 | 1,3400 | 1,3500 | 1,3500 | 70.500 |
26. Feb. 2024 | 1,3500 | 1,4400 | 1,3400 | 1,4000 | 1,4000 | 19.400 |
23. Feb. 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 18.000 |
22. Feb. 2024 | 1,3300 | 1,3600 | 1,2800 | 1,3500 | 1,3500 | 47.000 |
21. Feb. 2024 | 1,3800 | 1,4200 | 1,3000 | 1,3300 | 1,3300 | 67.000 |
20. Feb. 2024 | 1,4500 | 1,4900 | 1,3700 | 1,3700 | 1,3700 | 15.400 |
16. Feb. 2024 | 1,4500 | 1,5200 | 1,4500 | 1,5000 | 1,5000 | 36.500 |
15. Feb. 2024 | 1,4200 | 1,5600 | 1,4200 | 1,5100 | 1,5100 | 39.000 |
14. Feb. 2024 | 1,4200 | 1,4800 | 1,4100 | 1,4600 | 1,4600 | 32.900 |
13. Feb. 2024 | 1,4700 | 1,4700 | 1,3800 | 1,3900 | 1,3900 | 13.500 |
12. Feb. 2024 | 1,3900 | 1,5100 | 1,3900 | 1,5000 | 1,5000 | 95.900 |
09. Feb. 2024 | 1,3900 | 1,4200 | 1,3700 | 1,3900 | 1,3900 | 23.500 |
08. Feb. 2024 | 1,3400 | 1,4300 | 1,3400 | 1,4000 | 1,4000 | 61.200 |
07. Feb. 2024 | 1,2500 | 1,4000 | 1,2500 | 1,3700 | 1,3700 | 151.500 |
06. Feb. 2024 | 1,3800 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 63.800 |
05. Feb. 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 17.300 |
02. Feb. 2024 | 1,3400 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 47.100 |
01. Feb. 2024 | 1,3700 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 17.700 |
31. Jan. 2024 | 1,3200 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 34.900 |
30. Jan. 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 85.000 |
29. Jan. 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 91.900 |
26. Jan. 2024 | 1,5700 | 1,5700 | 1,4800 | 1,4900 | 1,4900 | 40.500 |
25. Jan. 2024 | 1,5100 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 14.700 |
24. Jan. 2024 | 1,5600 | 1,6000 | 1,4900 | 1,5000 | 1,5000 | 39.500 |
23. Jan. 2024 | 1,5900 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 45.400 |
22. Jan. 2024 | 1,4300 | 1,5500 | 1,4300 | 1,5400 | 1,5400 | 73.700 |
19. Jan. 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4600 | 1,4600 | 52.000 |
18. Jan. 2024 | 1,5100 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 26.900 |
17. Jan. 2024 | 1,5000 | 1,5900 | 1,4800 | 1,5100 | 1,5100 | 43.600 |
16. Jan. 2024 | 1,5400 | 1,6400 | 1,4900 | 1,5200 | 1,5200 | 103.800 |
12. Jan. 2024 | 1,5300 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 45.500 |
11. Jan. 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 41.000 |
10. Jan. 2024 | 1,5400 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 53.000 |
09. Jan. 2024 | 1,5400 | 1,6400 | 1,5000 | 1,5100 | 1,5100 | 66.800 |
08. Jan. 2024 | 1,6500 | 1,7000 | 1,4500 | 1,5100 | 1,5100 | 264.100 |
05. Jan. 2024 | 1,6900 | 1,7300 | 1,6000 | 1,6500 | 1,6500 | 159.000 |
04. Jan. 2024 | 1,8000 | 1,8400 | 1,6200 | 1,6700 | 1,6700 | 119.800 |
03. Jan. 2024 | 1,6600 | 1,8500 | 1,6500 | 1,8300 | 1,8300 | 198.800 |
02. Jan. 2024 | 1,4800 | 1,6800 | 1,4800 | 1,6500 | 1,6500 | 141.900 |
29. Dez. 2023 | 1,5000 | 1,5900 | 1,4500 | 1,5500 | 1,5500 | 103.000 |
28. Dez. 2023 | 1,3900 | 1,5500 | 1,3900 | 1,5500 | 1,5500 | 167.700 |
27. Dez. 2023 | 1,4300 | 1,4700 | 1,3500 | 1,3900 | 1,3900 | 202.000 |
26. Dez. 2023 | 1,4600 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 105.100 |
22. Dez. 2023 | 1,4600 | 1,5400 | 1,3600 | 1,4600 | 1,4600 | 99.500 |
21. Dez. 2023 | 1,4900 | 1,5200 | 1,4500 | 1,5000 | 1,5000 | 66.700 |
20. Dez. 2023 | 1,5300 | 1,5300 | 1,4500 | 1,5000 | 1,5000 | 71.100 |
19. Dez. 2023 | 1,5300 | 1,5400 | 1,4400 | 1,5100 | 1,5100 | 137.300 |
18. Dez. 2023 | 1,5500 | 1,6000 | 1,5100 | 1,5500 | 1,5500 | 62.200 |
15. Dez. 2023 | 1,5900 | 1,6900 | 1,5400 | 1,5400 | 1,5400 | 176.600 |
14. Dez. 2023 | 1,5400 | 1,6200 | 1,4400 | 1,6000 | 1,6000 | 172.400 |
13. Dez. 2023 | 1,5800 | 1,7100 | 1,4500 | 1,5600 | 1,5600 | 179.900 |
12. Dez. 2023 | 1,7500 | 1,8600 | 1,5600 | 1,5600 | 1,5600 | 262.900 |
11. Dez. 2023 | 1,6500 | 1,7300 | 1,6300 | 1,7300 | 1,7300 | 77.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...