Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €45,00 | +0,67 % | €45,30 | €45,80 | €45,00 | 3,04K |
| 2026-09-29 | €44,70 | -2,83 % | €46,50 | €46,50 | €44,70 | 8,27K |
| 2026-09-28 | €46,00 | -1,08 % | €46,30 | €46,80 | €46,00 | 2,30K |
| 2026-09-25 | €46,50 | -1,06 % | €46,80 | €46,80 | €46,20 | 1,37K |
| 2026-09-24 | €47,00 | +0,64 % | €46,60 | €47,00 | €46,50 | 389 |
| 2026-09-23 | €46,70 | 0,00 % | €46,50 | €47,00 | €46,50 | 910 |
| 2026-09-22 | €46,70 | +1,30 % | €46,40 | €47,10 | €46,20 | 1,68K |
| 2026-09-21 | €46,10 | +0,22 % | €46,30 | €47,40 | €45,80 | 4,99K |
| 2026-09-18 | €46,00 | -0,43 % | €46,30 | €46,70 | €45,90 | 2,65K |
| 2026-09-17 | €46,20 | -2,12 % | €47,60 | €47,60 | €46,20 | 2,79K |
| 2026-09-16 | €47,20 | -0,21 % | €47,30 | €47,60 | €46,80 | 683 |
| 2026-09-15 | €47,30 | +1,07 % | €46,80 | €49,10 | €46,60 | 7,12K |
| 2026-09-14 | €46,80 | +1,30 % | €46,00 | €46,80 | €45,90 | 2,16K |
| 2026-09-11 | €46,20 | -1,49 % | €46,90 | €47,60 | €46,20 | 1,24K |
| 2026-09-10 | €46,90 | -0,64 % | €47,50 | €47,50 | €46,60 | 1,19K |
| 2026-09-09 | €47,20 | +1,72 % | €46,20 | €47,60 | €46,20 | 1,74K |
| 2026-09-08 | €46,40 | -2,32 % | €46,80 | €46,90 | €46,10 | 1,31K |
| 2026-09-07 | €47,50 | +0,64 % | €47,20 | €47,60 | €47,20 | 390 |
| 2026-09-04 | €47,20 | -1,26 % | €47,80 | €47,80 | €47,00 | 1,78K |
| 2026-09-03 | €47,80 | +3,02 % | €46,90 | €47,80 | €46,90 | 1,09K |
| 2026-09-02 | €46,40 | -1,69 % | €47,10 | €48,00 | €46,40 | 1,50K |
| 2026-09-01 | €47,20 | +0,64 % | €47,40 | €47,70 | €46,80 | 2,87K |
| 2026-08-31 | €46,90 | -1,47 % | €47,70 | €47,80 | €46,20 | 3,15K |
| 2026-08-28 | €47,60 | -0,42 % | €47,30 | €47,90 | €47,30 | 926 |
| 2026-08-27 | €47,80 | +2,14 % | €46,90 | €48,90 | €46,40 | 7,54K |
| 2026-08-26 | €46,80 | +1,96 % | €46,10 | €48,00 | €46,10 | 5,26K |
| 2026-08-25 | €45,90 | +0,88 % | €45,50 | €46,40 | €45,30 | 2,62K |
| 2026-08-24 | €45,50 | -2,15 % | €46,40 | €46,80 | €44,40 | 9,46K |
| 2026-08-21 | €46,50 | 0,00 % | €46,70 | €46,70 | €46,20 | 3,09K |
| 2026-08-20 | €46,50 | 0,00 % | €46,80 | €46,80 | €46,40 | 544 |
| 2026-08-19 | €46,50 | -0,21 % | €46,50 | €47,00 | €46,30 | 1,52K |
| 2026-08-18 | €46,60 | -0,43 % | €47,00 | €47,00 | €46,30 | 1,37K |
| 2026-08-17 | €46,80 | -1,06 % | €47,50 | €48,00 | €46,40 | 6,23K |
| 2026-08-14 | €47,30 | -0,21 % | €47,50 | €48,10 | €47,30 | 3,04K |
| 2026-08-13 | €47,40 | -1,04 % | €48,20 | €48,20 | €47,40 | 2,32K |
| 2026-08-12 | €47,90 | -0,83 % | €47,90 | €48,40 | €47,90 | 1,12K |
| 2026-08-11 | €48,30 | +0,42 % | €48,10 | €48,80 | €47,90 | 1,14K |
| 2026-08-10 | €48,10 | -0,41 % | €48,10 | €48,80 | €47,90 | 1,91K |
| 2026-08-07 | €48,30 | +1,05 % | €47,70 | €48,80 | €47,70 | 2,94K |
| 2026-08-06 | €47,80 | +0,84 % | €47,80 | €47,90 | €47,60 | 1,24K |
| 2026-08-05 | €47,40 | -0,63 % | €47,80 | €47,80 | €47,40 | 305 |
| 2026-08-04 | €47,70 | 0,00 % | €47,70 | €47,70 | €47,10 | 4,35K |
| 2026-08-03 | €47,70 | -1,04 % | €48,10 | €48,50 | €47,70 | 2,35K |
| 2026-07-31 | €48,20 | +0,63 % | €47,90 | €48,20 | €47,50 | 1,24K |
| 2026-07-30 | €47,90 | 0,00 % | €47,70 | €48,60 | €47,60 | 3,08K |
| 2026-07-29 | €47,90 | 0,00 % | €48,40 | €48,40 | €47,70 | 1,02K |
| 2026-07-28 | €47,90 | +0,84 % | €47,60 | €48,40 | €47,50 | 3,43K |
| 2026-07-27 | €47,50 | +0,42 % | €47,80 | €48,20 | €47,30 | 5,01K |
| 2026-07-24 | €47,30 | +0,64 % | €47,50 | €47,50 | €46,40 | 3,11K |
| 2026-07-23 | €47,00 | -0,63 % | €47,60 | €47,80 | €46,80 | 2,24K |
| 2026-07-22 | €47,30 | -0,63 % | €47,10 | €48,00 | €47,10 | 1,67K |
| 2026-07-21 | €47,60 | +0,63 % | €47,30 | €47,60 | €46,80 | 1,28K |
| 2026-07-20 | €47,30 | +1,72 % | €46,50 | €47,60 | €46,50 | 4,58K |
| 2026-07-17 | €46,50 | +0,22 % | €46,50 | €46,80 | €46,20 | 2,75K |
| 2026-07-16 | €46,40 | +0,22 % | €46,20 | €46,90 | €46,20 | 1,87K |
| 2026-07-15 | €46,30 | +0,87 % | €46,00 | €46,70 | €45,80 | 3,82K |
| 2026-07-14 | €45,90 | -1,50 % | €46,90 | €47,10 | €45,90 | 2,44K |
| 2026-07-13 | €46,60 | +1,53 % | €46,00 | €47,30 | €46,00 | 5,85K |
| 2026-07-10 | €45,90 | +0,22 % | €45,80 | €47,50 | €43,80 | 22,02K |
| 2026-07-09 | €45,80 | +2,92 % | €45,10 | €46,20 | €45,10 | 4,01K |
| 2026-07-08 | €44,50 | -1,55 % | €45,70 | €45,70 | €44,40 | 2,24K |
| 2026-07-07 | €45,20 | -2,80 % | €46,40 | €46,80 | €45,20 | 3,30K |
| 2026-07-06 | €46,50 | +1,53 % | €45,30 | €46,50 | €45,20 | 6,00K |
| 2026-07-03 | €45,80 | 0,00 % | €46,00 | €46,00 | €44,80 | 6,53K |
| 2026-07-02 | €45,80 | 0,00 % | €46,10 | €46,30 | €45,20 | 4,26K |
| 2026-07-01 | €45,80 | -1,08 % | €46,50 | €46,50 | €45,50 | 3,04K |
| 2026-06-30 | €46,30 | -0,22 % | €46,40 | €46,60 | €45,70 | 3,61K |
| 2026-06-29 | €46,40 | +1,09 % | €46,20 | €47,50 | €45,70 | 6,90K |
| 2026-06-26 | €45,90 | +1,10 % | €45,40 | €46,00 | €44,60 | 5,81K |
| 2026-06-25 | €45,40 | +0,22 % | €45,70 | €46,70 | €45,40 | 10,69K |
| 2026-06-24 | €45,30 | -13,22 % | €46,10 | €46,40 | €44,60 | 20,31K |
| 2026-06-23 | €52,20 | +1,95 % | €53,00 | €53,40 | €51,80 | 11,74K |
| 2026-06-22 | €51,20 | -4,83 % | €54,00 | €54,00 | €51,20 | 14,94K |
| 2026-06-19 | €53,80 | +1,51 % | €53,40 | €54,00 | €53,20 | 10,18K |
| 2026-06-18 | €53,00 | -1,49 % | €53,20 | €53,40 | €52,40 | 11,68K |
| 2026-06-17 | €53,80 | -1,82 % | €54,80 | €54,80 | €53,20 | 8,93K |
| 2026-06-16 | €54,80 | 0,00 % | €54,80 | €54,80 | €54,40 | 4,15K |
| 2026-06-15 | €54,80 | +0,74 % | €55,00 | €55,00 | €54,00 | 8,26K |
| 2026-06-12 | €54,40 | -0,73 % | €55,00 | €55,00 | €53,60 | 6,55K |
| 2026-06-11 | €54,80 | +0,74 % | €54,60 | €54,80 | €54,20 | 4,40K |
| 2026-06-10 | €54,40 | -0,73 % | €54,80 | €54,80 | €54,00 | 6,63K |
| 2026-06-09 | €54,80 | -1,08 % | €54,80 | €54,80 | €54,00 | 3,28K |
| 2026-06-08 | €55,40 | +1,09 % | €55,00 | €55,40 | €54,40 | 8,16K |
| 2026-06-05 | €54,80 | +2,24 % | €53,40 | €54,80 | €53,40 | 4,53K |
| 2026-06-04 | €53,60 | -3,60 % | €55,80 | €55,80 | €53,20 | 3,97K |
| 2026-06-03 | €55,60 | +0,72 % | €54,60 | €55,60 | €54,00 | 4,95K |
| 2026-06-02 | €55,20 | +2,60 % | €54,40 | €56,00 | €54,40 | 5,21K |
| 2026-06-01 | €53,80 | -1,82 % | €55,20 | €55,80 | €53,20 | 6,19K |
| 2026-05-29 | €54,80 | +0,37 % | €54,60 | €54,80 | €54,00 | 6,46K |
| 2026-05-28 | €54,60 | +1,11 % | €54,00 | €54,60 | €53,60 | 4,43K |