Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 2,3500 | 2,4000 | 2,3500 | 2,3800 | 2,3800 | 46.088.200 |
29. Apr. 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3500 | 2,3500 | 95.599.300 |
26. Apr. 2024 | 2,4100 | 2,4400 | 2,3900 | 2,4100 | 2,4100 | 41.070.400 |
25. Apr. 2024 | 2,4000 | 2,4200 | 2,3800 | 2,4200 | 2,4200 | 24.449.900 |
24. Apr. 2024 | 2,3900 | 2,4100 | 2,3600 | 2,4000 | 2,4000 | 36.662.700 |
23. Apr. 2024 | 2,3800 | 2,3900 | 2,3700 | 2,3800 | 2,3800 | 21.981.200 |
22. Apr. 2024 | 2,3600 | 2,3700 | 2,3400 | 2,3600 | 2,3600 | 15.569.900 |
19. Apr. 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 25.975.300 |
18. Apr. 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 30.480.900 |
17. Apr. 2024 | 2,3200 | 2,3500 | 2,3100 | 2,3200 | 2,3200 | 40.660.100 |
16. Apr. 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3200 | 2,3200 | 48.254.100 |
15. Apr. 2024 | 2,3500 | 2,3700 | 2,3400 | 2,3500 | 2,3500 | 50.410.000 |
12. Apr. 2024 | 2,3900 | 2,3900 | 2,3700 | 2,3700 | 2,3700 | 28.391.500 |
11. Apr. 2024 | 2,3800 | 2,3900 | 2,3700 | 2,3900 | 2,3900 | 31.386.472 |
09. Apr. 2024 | 2,4100 | 2,4300 | 2,3900 | 2,4000 | 2,4000 | 39.583.600 |
08. Apr. 2024 | 2,4300 | 2,4300 | 2,4000 | 2,4100 | 2,4100 | 28.150.100 |
05. Apr. 2024 | 2,3900 | 2,4100 | 2,3700 | 2,4000 | 2,4000 | 56.765.200 |
04. Apr. 2024 | 2,4300 | 2,4500 | 2,4000 | 2,4100 | 2,4100 | 47.661.600 |
03. Apr. 2024 | 2,5000 | 2,5000 | 2,4300 | 2,4300 | 2,4300 | 66.923.595 |
02. Apr. 2024 | 2,5300 | 2,5500 | 2,5200 | 2,5400 | 2,5400 | 15.253.700 |
01. Apr. 2024 | 2,5400 | 2,5500 | 2,5300 | 2,5400 | 2,5400 | 11.906.400 |
28. März 2024 | 2,5500 | 2,5500 | 2,5200 | 2,5300 | 2,5300 | 29.161.500 |
27. März 2024 | 2,5400 | 2,5600 | 2,5200 | 2,5400 | 2,5400 | 29.110.900 |
26. März 2024 | 2,5100 | 2,5400 | 2,5000 | 2,5300 | 2,5300 | 31.191.600 |
25. März 2024 | 2,5300 | 2,5400 | 2,5100 | 2,5100 | 2,5100 | 21.068.500 |
22. März 2024 | 2,5300 | 2,5400 | 2,5000 | 2,5300 | 2,5300 | 23.954.900 |
21. März 2024 | 2,5400 | 2,5500 | 2,5100 | 2,5300 | 2,5300 | 32.116.000 |
20. März 2024 | 2,5300 | 2,5400 | 2,5100 | 2,5200 | 2,5200 | 30.816.400 |
19. März 2024 | 2,5000 | 2,5300 | 2,5000 | 2,5100 | 2,5100 | 25.040.800 |
18. März 2024 | 2,4800 | 2,5100 | 2,4700 | 2,4900 | 2,4900 | 30.007.000 |
15. März 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4800 | 2,4800 | 65.340.600 |
14. März 2024 | 2,4500 | 2,5100 | 2,4300 | 2,4800 | 2,4800 | 96.776.783 |
13. März 2024 | 2,4000 | 2,4900 | 2,3900 | 2,4800 | 2,4800 | 71.431.900 |
12. März 2024 | 2,3900 | 2,4100 | 2,3700 | 2,3900 | 2,3900 | 19.897.000 |
11. März 2024 | 2,3800 | 2,3900 | 2,3700 | 2,3800 | 2,3800 | 7.884.700 |
08. März 2024 | 2,4000 | 2,4100 | 2,3700 | 2,3800 | 2,3800 | 33.972.200 |
07. März 2024 | 2,3400 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 21.635.000 |
06. März 2024 | 2,3100 | 2,3500 | 2,3100 | 2,3400 | 2,3400 | 25.144.400 |
05. März 2024 | 2,3300 | 2,3400 | 2,3000 | 2,3100 | 2,3100 | 22.789.900 |
04. März 2024 | 2,3300 | 2,3500 | 2,3200 | 2,3300 | 2,3300 | 20.653.100 |
01. März 2024 | 2,3500 | 2,3600 | 2,3200 | 2,3400 | 2,3400 | 22.968.748 |
29. Feb. 2024 | 2,3400 | 2,3900 | 2,3400 | 2,3500 | 2,3500 | 42.608.600 |
28. Feb. 2024 | 2,3400 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 29.728.900 |
27. Feb. 2024 | 2,3400 | 2,3500 | 2,3100 | 2,3300 | 2,3300 | 22.458.900 |
26. Feb. 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3400 | 2,3400 | 24.943.000 |
23. Feb. 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3700 | 2,3700 | 20.473.900 |
22. Feb. 2024 | 2,3600 | 2,3900 | 2,3600 | 2,3900 | 2,3900 | 18.708.200 |
21. Feb. 2024 | 2,3700 | 2,3900 | 2,3500 | 2,3700 | 2,3700 | 15.178.400 |
20. Feb. 2024 | 2,3600 | 2,3900 | 2,3600 | 2,3900 | 2,3900 | 15.326.452 |
19. Feb. 2024 | 2,3700 | 2,3900 | 2,3500 | 2,3700 | 2,3700 | 19.027.700 |
16. Feb. 2024 | 2,3600 | 2,3800 | 2,3500 | 2,3800 | 2,3800 | 28.263.900 |
15. Feb. 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3500 | 2,3500 | 26.703.400 |
14. Feb. 2024 | 2,3100 | 2,3500 | 2,2900 | 2,3500 | 2,3500 | 32.945.000 |
13. Feb. 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3300 | 2,3300 | 41.845.000 |
09. Feb. 2024 | 2,3300 | 2,3500 | 2,3000 | 2,3400 | 2,3400 | 23.975.800 |
08. Feb. 2024 | 2,3700 | 2,3700 | 2,3300 | 2,3400 | 2,3400 | 30.200.100 |
07. Feb. 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3700 | 2,3700 | 17.615.200 |
06. Feb. 2024 | 2,3700 | 2,3800 | 2,3300 | 2,3400 | 2,3400 | 41.909.100 |
05. Feb. 2024 | 2,4000 | 2,4100 | 2,3600 | 2,3800 | 2,3800 | 33.075.600 |
02. Feb. 2024 | 2,4100 | 2,4400 | 2,3900 | 2,4400 | 2,4400 | 37.232.700 |
01. Feb. 2024 | 2,3900 | 2,4200 | 2,3800 | 2,4100 | 2,4100 | 14.575.600 |
31. Jan. 2024 | 2,4200 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 24.123.100 |
30. Jan. 2024 | 2,4100 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 21.826.300 |
29. Jan. 2024 | 2,4100 | 2,4500 | 2,3800 | 2,4000 | 2,4000 | 43.755.300 |
26. Jan. 2024 | 2,4000 | 2,4100 | 2,3800 | 2,4000 | 2,4000 | 37.806.800 |
25. Jan. 2024 | 2,4000 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 8.986.400 |
24. Jan. 2024 | 2,3800 | 2,4200 | 2,3700 | 2,4200 | 2,4200 | 14.970.100 |
23. Jan. 2024 | 2,4100 | 2,4300 | 2,3800 | 2,3800 | 2,3800 | 25.302.700 |
22. Jan. 2024 | 2,4100 | 2,4200 | 2,3800 | 2,3900 | 2,3900 | 14.255.900 |
19. Jan. 2024 | 2,4000 | 2,4100 | 2,3600 | 2,4000 | 2,4000 | 17.669.270 |
18. Jan. 2024 | 2,3900 | 2,4100 | 2,3700 | 2,3900 | 2,3900 | 15.500.100 |
17. Jan. 2024 | 2,4200 | 2,4300 | 2,3800 | 2,4000 | 2,4000 | 23.145.500 |
16. Jan. 2024 | 2,4200 | 2,4400 | 2,4100 | 2,4200 | 2,4200 | 21.585.800 |
15. Jan. 2024 | 2,4100 | 2,4500 | 2,4100 | 2,4300 | 2,4300 | 19.040.500 |
12. Jan. 2024 | 2,3800 | 2,4100 | 2,3800 | 2,4100 | 2,4100 | 33.452.600 |
11. Jan. 2024 | 2,3900 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | 8.912.200 |
10. Jan. 2024 | 2,3900 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | 14.469.700 |
09. Jan. 2024 | 2,3700 | 2,4200 | 2,3600 | 2,3900 | 2,3900 | 24.821.300 |
08. Jan. 2024 | 2,3600 | 2,3900 | 2,3500 | 2,3700 | 2,3700 | 16.692.000 |
05. Jan. 2024 | 2,3700 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 44.540.300 |
04. Jan. 2024 | 2,4200 | 2,4300 | 2,3700 | 2,3800 | 2,3800 | 36.913.500 |
03. Jan. 2024 | 2,4300 | 2,4500 | 2,4100 | 2,4300 | 2,4300 | 29.792.800 |
02. Jan. 2024 | 2,4600 | 2,4800 | 2,4300 | 2,4500 | 2,4500 | 15.435.500 |
29. Dez. 2023 | 2,4600 | 2,4800 | 2,4500 | 2,4700 | 2,4700 | 26.884.300 |
28. Dez. 2023 | 2,4400 | 2,4700 | 2,4300 | 2,4600 | 2,4600 | 32.682.200 |
27. Dez. 2023 | 2,4300 | 2,4500 | 2,4000 | 2,4200 | 2,4200 | 28.643.700 |
26. Dez. 2023 | 2,4500 | 2,4500 | 2,4200 | 2,4300 | 2,4300 | 6.937.700 |
22. Dez. 2023 | 2,4100 | 2,4400 | 2,4100 | 2,4400 | 2,4400 | 20.257.500 |
21. Dez. 2023 | 2,4100 | 2,4400 | 2,3900 | 2,4100 | 2,4100 | 13.191.400 |
20. Dez. 2023 | 2,4400 | 2,4400 | 2,4100 | 2,4200 | 2,4200 | 12.763.100 |
19. Dez. 2023 | 2,3900 | 2,4300 | 2,3800 | 2,4200 | 2,4200 | 40.528.700 |
18. Dez. 2023 | 2,3800 | 2,4200 | 2,3600 | 2,4000 | 2,4000 | 16.628.200 |
15. Dez. 2023 | 2,4200 | 2,4200 | 2,3700 | 2,4000 | 2,4000 | 45.287.431 |
14. Dez. 2023 | 2,3800 | 2,4300 | 2,3800 | 2,4000 | 2,4000 | 33.916.900 |
13. Dez. 2023 | 2,3500 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | 19.248.851 |
12. Dez. 2023 | 2,3500 | 2,3800 | 2,3300 | 2,3600 | 2,3600 | 26.999.400 |
11. Dez. 2023 | 2,3400 | 2,3400 | 2,3100 | 2,3400 | 2,3400 | 12.965.700 |
08. Dez. 2023 | 2,3200 | 2,3500 | 2,3100 | 2,3400 | 2,3400 | 15.818.500 |
07. Dez. 2023 | 2,3100 | 2,3300 | 2,2900 | 2,3200 | 2,3200 | 13.998.400 |
06. Dez. 2023 | 2,3000 | 2,3300 | 2,2900 | 2,3300 | 2,3300 | 20.087.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...