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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €44,65 | -2,93 % | €46,00 | €46,00 | €44,10 | 4,12K |
| 2026-09-30 | €46,00 | +1,10 % | €45,40 | €46,00 | €44,70 | 6,41K |
| 2026-09-29 | €45,50 | -1,30 % | €45,75 | €46,10 | €45,15 | 4,61K |
| 2026-09-28 | €46,10 | +0,44 % | €45,95 | €46,30 | €45,60 | 3,88K |
| 2026-09-25 | €45,90 | +0,44 % | €46,30 | €46,30 | €44,95 | 2,49K |
| 2026-09-24 | €45,70 | -0,65 % | €45,80 | €45,85 | €45,00 | 6,32K |
| 2026-09-23 | €46,00 | +2,00 % | €45,30 | €46,00 | €44,45 | 9,85K |
| 2026-09-22 | €45,10 | +1,35 % | €44,65 | €45,70 | €44,25 | 4,21K |
| 2026-09-21 | €44,50 | +0,45 % | €45,65 | €45,95 | €43,60 | 6,92K |
| 2026-09-18 | €44,30 | +1,61 % | €43,85 | €45,00 | €43,85 | 14,93K |
| 2026-09-17 | €43,60 | +1,28 % | €43,05 | €44,00 | €43,05 | 2,86K |
| 2026-09-16 | €43,05 | -0,81 % | €42,70 | €43,50 | €42,35 | 3,54K |
| 2026-09-15 | €43,40 | +0,23 % | €44,00 | €44,00 | €42,90 | 3,08K |
| 2026-09-14 | €43,30 | -0,46 % | €43,45 | €43,95 | €42,95 | 3,17K |
| 2026-09-11 | €43,50 | -1,02 % | €44,00 | €44,00 | €41,80 | 11,62K |
| 2026-09-10 | €43,95 | -0,79 % | €44,15 | €44,15 | €43,70 | 2,13K |
| 2026-09-09 | €44,30 | -0,23 % | €44,40 | €45,05 | €43,85 | 10,84K |
| 2026-09-08 | €44,40 | +1,37 % | €43,80 | €44,50 | €43,25 | 6,54K |
| 2026-09-07 | €43,80 | +1,86 % | €43,55 | €43,80 | €43,20 | 1,82K |
| 2026-09-04 | €43,00 | -2,16 % | €44,00 | €44,00 | €43,00 | 7,15K |
| 2026-09-03 | €43,95 | +1,50 % | €44,00 | €44,55 | €43,50 | 8,02K |
| 2026-09-02 | €43,30 | -1,70 % | €43,90 | €43,95 | €42,40 | 4,51K |
| 2026-09-01 | €44,05 | -2,11 % | €44,95 | €44,95 | €43,70 | 5,10K |
| 2026-08-31 | €45,00 | -0,44 % | €44,90 | €45,35 | €44,75 | 2,79K |
| 2026-08-28 | €45,20 | -0,44 % | €45,45 | €45,50 | €44,70 | 3,98K |
| 2026-08-27 | €45,40 | +0,44 % | €45,80 | €45,80 | €44,60 | 3,87K |
| 2026-08-26 | €45,20 | -1,31 % | €45,40 | €45,60 | €44,85 | 3,07K |
| 2026-08-25 | €45,80 | +1,22 % | €45,75 | €45,95 | €44,80 | 4,24K |
| 2026-08-24 | €45,25 | -1,95 % | €46,55 | €46,55 | €45,00 | 10,18K |
| 2026-08-21 | €46,15 | -0,54 % | €46,50 | €46,65 | €46,10 | 5,06K |
| 2026-08-20 | €46,40 | -1,80 % | €47,00 | €47,15 | €46,10 | 6,12K |
| 2026-08-19 | €47,25 | +2,72 % | €46,10 | €47,25 | €45,50 | 4,20K |
| 2026-08-18 | €46,00 | -0,76 % | €46,10 | €46,25 | €45,80 | 3,85K |
| 2026-08-17 | €46,35 | +1,64 % | €46,00 | €47,45 | €45,60 | 11,73K |
| 2026-08-14 | €45,60 | -0,87 % | €45,65 | €46,55 | €45,00 | 3,27K |
| 2026-08-13 | €46,00 | +0,11 % | €46,20 | €46,85 | €45,40 | 13,62K |
| 2026-08-12 | €45,95 | -2,03 % | €47,00 | €47,00 | €45,65 | 6,60K |
| 2026-08-11 | €46,90 | +0,64 % | €46,85 | €46,95 | €46,50 | 2,40K |
| 2026-08-10 | €46,60 | -0,85 % | €47,30 | €47,30 | €46,15 | 1,45K |
| 2026-08-07 | €47,00 | +1,84 % | €46,20 | €48,00 | €46,20 | 7,21K |
| 2026-08-06 | €46,15 | -1,18 % | €47,65 | €47,65 | €45,55 | 5,38K |
| 2026-08-05 | €46,70 | -1,89 % | €47,30 | €47,30 | €46,25 | 4,22K |
| 2026-08-04 | €47,60 | +0,85 % | €47,95 | €48,00 | €46,60 | 2,93K |
| 2026-08-03 | €47,20 | +0,32 % | €47,20 | €48,05 | €47,10 | 3,21K |
| 2026-07-31 | €47,05 | -1,36 % | €47,80 | €47,80 | €46,75 | 1,81K |
| 2026-07-30 | €47,70 | -1,24 % | €48,00 | €48,15 | €47,30 | 4,76K |
| 2026-07-29 | €48,30 | -1,53 % | €49,00 | €49,30 | €47,60 | 3,49K |
| 2026-07-28 | €49,05 | +0,20 % | €48,70 | €49,15 | €48,60 | 2,38K |
| 2026-07-27 | €48,95 | +1,24 % | €47,00 | €49,40 | €47,00 | 3,91K |
| 2026-07-24 | €48,35 | +1,68 % | €47,50 | €48,40 | €47,25 | 2,45K |
| 2026-07-23 | €47,55 | -2,16 % | €48,70 | €48,70 | €47,30 | 2,51K |
| 2026-07-22 | €48,60 | +0,10 % | €48,10 | €49,05 | €47,25 | 14,68K |
| 2026-07-21 | €48,55 | -0,31 % | €48,40 | €48,70 | €48,00 | 2,34K |
| 2026-07-20 | €48,70 | +3,07 % | €47,50 | €48,70 | €47,50 | 6,33K |
| 2026-07-17 | €47,25 | -1,56 % | €47,60 | €47,90 | €46,40 | 4,48K |
| 2026-07-16 | €48,00 | 0,00 % | €47,50 | €48,00 | €47,30 | 2,17K |
| 2026-07-15 | €48,00 | -0,21 % | €48,85 | €48,85 | €46,90 | 4,51K |
| 2026-07-14 | €48,10 | +0,31 % | €47,65 | €48,55 | €47,05 | 6,63K |
| 2026-07-13 | €47,95 | +2,02 % | €46,75 | €47,95 | €46,75 | 5,24K |
| 2026-07-10 | €47,00 | -1,78 % | €48,00 | €48,00 | €46,50 | 3,31K |
| 2026-07-09 | €47,85 | +3,80 % | €46,90 | €48,25 | €46,90 | 5,62K |
| 2026-07-08 | €46,10 | -2,64 % | €46,25 | €47,35 | €45,50 | 8,65K |
| 2026-07-07 | €47,35 | +0,11 % | €47,55 | €47,90 | €46,90 | 4,76K |
| 2026-07-06 | €47,30 | -1,87 % | €48,05 | €48,50 | €47,10 | 4,40K |
| 2026-07-03 | €48,20 | +0,31 % | €47,95 | €48,95 | €47,70 | 6,55K |
| 2026-07-02 | €48,05 | +2,02 % | €46,50 | €48,75 | €46,50 | 8,68K |
| 2026-07-01 | €47,10 | +1,51 % | €47,00 | €47,50 | €45,55 | 8,97K |
| 2026-06-30 | €46,40 | +1,75 % | €45,40 | €47,00 | €45,40 | 6,16K |
| 2026-06-29 | €45,60 | +1,11 % | €45,10 | €46,45 | €44,80 | 14,12K |
| 2026-06-26 | €45,10 | -4,75 % | €45,65 | €45,65 | €44,50 | 10,08K |
| 2026-06-25 | €47,35 | 0,00 % | €47,35 | €47,35 | €47,35 | 0 |
| 2026-06-24 | €47,35 | -4,44 % | €49,55 | €49,55 | €47,10 | 9,72K |
| 2026-06-23 | €49,55 | +0,71 % | €50,20 | €50,20 | €48,60 | 2,59K |
| 2026-06-22 | €49,20 | -0,61 % | €49,85 | €49,85 | €48,75 | 4,86K |
| 2026-06-19 | €49,50 | +0,81 % | €49,50 | €50,00 | €49,00 | 2,43K |
| 2026-06-18 | €49,10 | -2,77 % | €50,60 | €50,60 | €48,10 | 7,47K |
| 2026-06-17 | €50,50 | +1,71 % | €50,80 | €51,10 | €49,90 | 3,05K |
| 2026-06-16 | €49,65 | -1,68 % | €50,20 | €50,90 | €49,25 | 5,45K |
| 2026-06-15 | €50,50 | -4,17 % | €52,90 | €53,90 | €50,50 | 8,10K |
| 2026-06-12 | €52,70 | +5,61 % | €50,80 | €53,00 | €50,80 | 4,97K |
| 2026-06-11 | €49,90 | +0,40 % | €49,60 | €50,70 | €48,80 | 8,81K |
| 2026-06-10 | €49,70 | -0,60 % | €49,75 | €50,30 | €49,15 | 4,24K |
| 2026-06-09 | €50,00 | -2,15 % | €51,00 | €51,00 | €49,30 | 4,72K |
| 2026-06-08 | €51,10 | -0,58 % | €50,10 | €51,90 | €50,10 | 3,35K |
| 2026-06-05 | €51,40 | -3,02 % | €53,00 | €53,50 | €50,90 | 6,31K |
| 2026-06-04 | €53,00 | +3,92 % | €50,80 | €53,30 | €50,80 | 10,66K |
| 2026-06-03 | €51,00 | -0,58 % | €50,20 | €52,00 | €50,10 | 6,16K |
| 2026-06-02 | €51,30 | +0,59 % | €52,00 | €52,00 | €51,10 | 2,45K |
| 2026-06-01 | €51,00 | -1,54 % | €52,00 | €52,50 | €51,00 | 4,47K |
| 2026-05-29 | €51,80 | +0,39 % | €51,70 | €52,50 | €51,50 | 2,72K |