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 | €33,10 | -1,93 % | €33,58 | €34,03 | €33,10 | 1,62M |
| 2026-09-30 | €33,75 | -0,47 % | €33,91 | €33,99 | €33,66 | 1,42M |
| 2026-09-29 | €33,91 | +0,36 % | €33,79 | €33,94 | €33,71 | 977,43K |
| 2026-09-28 | €33,79 | -0,03 % | €33,91 | €34,07 | €33,52 | 1,08M |
| 2026-09-25 | €33,80 | +0,90 % | €33,61 | €33,84 | €33,48 | 1,25M |
| 2026-09-24 | €33,50 | -0,45 % | €33,60 | €33,95 | €33,38 | 1,95M |
| 2026-09-23 | €33,65 | -0,97 % | €34,00 | €34,31 | €33,34 | 1,21M |
| 2026-09-22 | €33,98 | +1,89 % | €33,35 | €34,11 | €33,35 | 1,47M |
| 2026-09-21 | €33,35 | +0,82 % | €33,20 | €33,52 | €33,00 | 1,06M |
| 2026-09-18 | €33,08 | -1,37 % | €33,23 | €33,56 | €33,02 | 4,06M |
| 2026-09-17 | €33,54 | +1,08 % | €33,38 | €33,59 | €33,14 | 1,64M |
| 2026-09-16 | €33,18 | +0,39 % | €32,98 | €33,34 | €32,86 | 1,78M |
| 2026-09-15 | €33,05 | -0,84 % | €33,22 | €33,35 | €32,74 | 1,62M |
| 2026-09-14 | €33,33 | -0,39 % | €33,30 | €33,49 | €32,94 | 1,28M |
| 2026-09-11 | €33,46 | -0,18 % | €33,55 | €33,86 | €33,23 | 1,12M |
| 2026-09-10 | €33,52 | -0,71 % | €33,73 | €33,96 | €33,45 | 1,43M |
| 2026-09-09 | €33,76 | -2,60 % | €34,35 | €34,35 | €33,54 | 1,78M |
| 2026-09-08 | €34,66 | +0,55 % | €34,24 | €34,86 | €34,08 | 939,79K |
| 2026-09-07 | €34,47 | -1,96 % | €34,89 | €34,95 | €34,47 | 834,45K |
| 2026-09-04 | €35,16 | +0,89 % | €34,91 | €35,18 | €34,62 | 1,16M |
| 2026-09-03 | €34,85 | +1,22 % | €34,45 | €34,85 | €34,26 | 1,34M |
| 2026-09-02 | €34,43 | -1,29 % | €34,64 | €34,64 | €34,09 | 1,04M |
| 2026-09-01 | €34,88 | -0,34 % | €34,99 | €35,17 | €34,70 | 1,51M |
| 2026-08-31 | €35,00 | +0,63 % | €34,82 | €35,27 | €34,78 | 2,41M |
| 2026-08-28 | €34,78 | +1,28 % | €34,54 | €34,90 | €34,54 | 1,12M |
| 2026-08-27 | €34,34 | -2,28 % | €34,95 | €34,99 | €33,99 | 2,02M |
| 2026-08-26 | €35,14 | +1,01 % | €34,80 | €35,35 | €34,72 | 1,04M |
| 2026-08-25 | €34,79 | -0,83 % | €34,98 | €35,04 | €34,63 | 1,21M |
| 2026-08-24 | €35,08 | +1,36 % | €34,61 | €35,13 | €34,57 | 1,04M |
| 2026-08-21 | €34,61 | +0,38 % | €34,68 | €34,84 | €34,50 | 976,85K |
| 2026-08-20 | €34,48 | +1,14 % | €34,70 | €34,95 | €34,33 | 1,12M |
| 2026-08-19 | €34,09 | +0,21 % | €34,00 | €34,31 | €33,95 | 943,14K |
| 2026-08-18 | €34,02 | -1,59 % | €34,44 | €34,51 | €33,97 | 1,17M |
| 2026-08-17 | €34,57 | -0,17 % | €34,62 | €34,73 | €34,34 | 949,29K |
| 2026-08-14 | €34,63 | -0,66 % | €34,81 | €34,96 | €34,58 | 964,03K |
| 2026-08-13 | €34,86 | +0,72 % | €34,59 | €34,88 | €34,29 | 1,80M |
| 2026-08-12 | €34,61 | -0,17 % | €34,63 | €34,75 | €34,47 | 1,47M |
| 2026-08-11 | €34,67 | +0,84 % | €34,38 | €34,69 | €34,30 | 1,18M |
| 2026-08-10 | €34,38 | -0,52 % | €34,44 | €34,63 | €34,19 | 1,70M |
| 2026-08-07 | €34,56 | +1,14 % | €34,06 | €34,56 | €33,96 | 1,66M |
| 2026-08-06 | €34,17 | +0,47 % | €34,20 | €34,45 | €34,12 | 1,04M |
| 2026-08-05 | €34,01 | -1,76 % | €34,57 | €34,70 | €33,82 | 1,67M |
| 2026-08-04 | €34,62 | -0,40 % | €34,66 | €34,70 | €33,98 | 1,65M |
| 2026-08-03 | €34,76 | -0,60 % | €35,21 | €35,48 | €34,76 | 1,65M |
| 2026-07-31 | €34,97 | +1,36 % | €34,47 | €35,07 | €34,40 | 2,38M |
| 2026-07-30 | €34,50 | +0,47 % | €34,40 | €34,99 | €34,29 | 1,63M |
| 2026-07-29 | €34,34 | -0,35 % | €34,38 | €34,69 | €33,75 | 2,02M |
| 2026-07-28 | €34,46 | -1,29 % | €33,98 | €34,61 | €33,46 | 2,50M |
| 2026-07-27 | €34,91 | +1,45 % | €34,77 | €35,33 | €34,67 | 1,74M |
| 2026-07-24 | €34,41 | -0,32 % | €34,36 | €34,54 | €34,17 | 2,72M |
| 2026-07-23 | €34,52 | -1,40 % | €34,88 | €35,10 | €34,19 | 2,81M |
| 2026-07-22 | €35,01 | -0,14 % | €35,06 | €35,34 | €34,88 | 1,78M |
| 2026-07-21 | €35,06 | +0,60 % | €35,00 | €35,48 | €34,83 | 1,33M |
| 2026-07-20 | €34,85 | -0,77 % | €35,03 | €35,20 | €34,72 | 1,06M |
| 2026-07-17 | €35,12 | -0,14 % | €35,07 | €35,37 | €34,73 | 1,61M |
| 2026-07-16 | €35,17 | +1,82 % | €34,62 | €35,25 | €34,49 | 1,07M |
| 2026-07-15 | €34,54 | +1,05 % | €34,13 | €34,66 | €34,07 | 949,62K |
| 2026-07-14 | €34,18 | -1,58 % | €34,59 | €34,82 | €34,14 | 1,41M |
| 2026-07-13 | €34,73 | -0,40 % | €34,66 | €35,07 | €34,57 | 1,52M |
| 2026-07-10 | €34,87 | +1,81 % | €34,36 | €35,07 | €34,35 | 1,01M |
| 2026-07-09 | €34,25 | +0,09 % | €34,43 | €34,53 | €33,93 | 1,47M |
| 2026-07-08 | €34,22 | -2,37 % | €34,69 | €34,77 | €34,09 | 1,94M |
| 2026-07-07 | €35,05 | -0,17 % | €35,30 | €35,72 | €35,05 | 1,31M |
| 2026-07-06 | €35,11 | +0,77 % | €34,81 | €35,33 | €34,74 | 1,18M |
| 2026-07-03 | €34,84 | +0,35 % | €34,90 | €35,23 | €34,80 | 2,04M |
| 2026-07-02 | €34,72 | +2,12 % | €34,00 | €34,94 | €34,00 | 1,22M |
| 2026-07-01 | €34,00 | +0,74 % | €33,75 | €34,00 | €33,58 | 948,66K |
| 2026-06-30 | €33,75 | +1,05 % | €33,59 | €33,85 | €33,47 | 1,49M |
| 2026-06-29 | €33,40 | -1,21 % | €33,76 | €33,77 | €33,29 | 1,58M |
| 2026-06-26 | €33,81 | -0,24 % | €33,55 | €33,93 | €33,52 | 1,65M |
| 2026-06-25 | €33,89 | +0,95 % | €33,53 | €33,98 | €33,53 | 1,81M |
| 2026-06-24 | €33,57 | +2,75 % | €32,64 | €33,57 | €32,64 | 1,89M |
| 2026-06-23 | €32,67 | -2,10 % | €32,80 | €33,03 | €32,43 | 1,75M |
| 2026-06-22 | €33,37 | +0,06 % | €33,32 | €33,45 | €33,06 | 1,03M |
| 2026-06-19 | €33,35 | -0,15 % | €33,31 | €33,56 | €33,31 | 3,09M |
| 2026-06-18 | €33,40 | +0,24 % | €33,19 | €33,40 | €32,76 | 1,78M |
| 2026-06-17 | €33,32 | -1,24 % | €33,51 | €33,72 | €33,10 | 2,35M |
| 2026-06-16 | €33,74 | +0,48 % | €33,58 | €33,84 | €33,42 | 1,18M |
| 2026-06-15 | €33,58 | +1,33 % | €33,71 | €34,22 | €33,58 | 1,55M |
| 2026-06-12 | €33,14 | +2,79 % | €32,81 | €33,27 | €32,80 | 1,69M |
| 2026-06-11 | €32,24 | -0,65 % | €32,18 | €32,60 | €32,18 | 1,38M |
| 2026-06-10 | €32,45 | +1,06 % | €32,25 | €32,46 | €32,01 | 1,93M |
| 2026-06-09 | €32,11 | +1,01 % | €31,82 | €32,45 | €31,71 | 1,45M |
| 2026-06-08 | €31,79 | -0,28 % | €31,50 | €31,81 | €31,42 | 1,18M |
| 2026-06-05 | €31,88 | +0,13 % | €31,90 | €32,22 | €31,85 | 1,05M |
| 2026-06-04 | €31,84 | +0,47 % | €31,71 | €32,28 | €31,71 | 1,28M |
| 2026-06-03 | €31,69 | -0,50 % | €31,74 | €31,94 | €31,59 | 1,22M |
| 2026-06-02 | €31,85 | +1,47 % | €31,44 | €31,91 | €31,44 | 1,29M |
| 2026-06-01 | €31,39 | -0,38 % | €31,42 | €31,73 | €31,08 | 2,05M |
| 2026-05-29 | €31,51 | +1,65 % | €31,27 | €31,71 | €31,18 | 5,39M |