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 | €19,90 | -2,21 % | €20,95 | €20,50 | €19,90 | 32,35K |
| 2026-09-30 | €20,35 | -0,25 % | €20,45 | €20,65 | €20,25 | 21,73K |
| 2026-09-29 | €20,40 | -0,97 % | €20,65 | €20,65 | €20,40 | 16,66K |
| 2026-09-28 | €20,60 | -0,72 % | €20,75 | €20,80 | €20,50 | 18,34K |
| 2026-09-25 | €20,75 | -0,24 % | €20,95 | €20,95 | €20,40 | 46,51K |
| 2026-09-24 | €20,80 | +0,24 % | €20,70 | €21,10 | €20,70 | 22,24K |
| 2026-09-23 | €20,75 | -0,72 % | €20,95 | €20,95 | €20,65 | 8,96K |
| 2026-09-22 | €20,90 | -0,48 % | €21,00 | €21,10 | €20,80 | 14,06K |
| 2026-09-21 | €21,00 | +0,96 % | €20,85 | €21,05 | €20,65 | 20,27K |
| 2026-09-18 | €20,80 | -0,48 % | €20,85 | €20,90 | €20,65 | 17,26K |
| 2026-09-17 | €20,90 | +0,97 % | €20,70 | €20,90 | €20,70 | 17,26K |
| 2026-09-16 | €20,70 | +0,49 % | €20,65 | €20,70 | €20,50 | 4,84K |
| 2026-09-15 | €20,60 | +1,23 % | €20,70 | €20,70 | €20,35 | 13,17K |
| 2026-09-14 | €20,35 | -1,21 % | €20,65 | €20,65 | €20,25 | 22,54K |
| 2026-09-11 | €20,60 | -0,24 % | €20,75 | €20,75 | €20,60 | 7,61K |
| 2026-09-10 | €20,65 | -0,24 % | €20,60 | €20,70 | €20,60 | 7,11K |
| 2026-09-09 | €20,70 | -0,24 % | €20,70 | €20,95 | €20,60 | 19,36K |
| 2026-09-08 | €20,75 | +0,73 % | €20,75 | €20,90 | €20,65 | 11,45K |
| 2026-09-07 | €20,60 | -1,20 % | €20,90 | €20,90 | €20,60 | 12,15K |
| 2026-09-04 | €20,85 | +0,48 % | €20,85 | €20,90 | €20,60 | 18,09K |
| 2026-09-03 | €20,75 | 0,00 % | €20,90 | €20,90 | €20,60 | 28,72K |
| 2026-09-02 | €20,75 | 0,00 % | €20,85 | €20,90 | €20,55 | 70,43K |
| 2026-09-01 | €20,75 | -2,12 % | €21,25 | €21,25 | €20,60 | 144,54K |
| 2026-08-31 | €21,20 | +2,42 % | €20,80 | €21,20 | €20,55 | 107,44K |
| 2026-08-28 | €20,70 | 0,00 % | €20,70 | €20,95 | €20,65 | 24,96K |
| 2026-08-27 | €20,70 | +0,24 % | €20,60 | €20,70 | €20,50 | 6,41K |
| 2026-08-26 | €20,65 | -0,48 % | €20,90 | €20,95 | €20,60 | 14,10K |
| 2026-08-25 | €20,75 | 0,00 % | €20,75 | €20,90 | €20,65 | 13,20K |
| 2026-08-24 | €20,75 | +0,24 % | €20,90 | €21,00 | €20,65 | 12,67K |
| 2026-08-21 | €20,70 | +1,97 % | €20,35 | €20,70 | €20,30 | 25,26K |
| 2026-08-20 | €20,30 | +0,50 % | €20,10 | €20,30 | €20,00 | 28,69K |
| 2026-08-19 | €20,20 | 0,00 % | €20,35 | €20,35 | €20,05 | 17,63K |
| 2026-08-18 | €20,20 | 0,00 % | €20,05 | €20,30 | €20,05 | 24,19K |
| 2026-08-17 | €20,20 | -0,49 % | €20,40 | €20,40 | €20,15 | 16,83K |
| 2026-08-14 | €20,30 | +0,50 % | €20,40 | €20,40 | €20,10 | 8,00K |
| 2026-08-13 | €20,20 | -0,25 % | €20,25 | €20,45 | €20,20 | 10,86K |
| 2026-08-12 | €20,25 | +0,50 % | €20,20 | €20,25 | €20,10 | 9,16K |
| 2026-08-11 | €20,15 | 0,00 % | €20,20 | €20,20 | €20,05 | 5,43K |
| 2026-08-10 | €20,15 | +0,50 % | €20,05 | €20,25 | €20,00 | 23,23K |
| 2026-08-07 | €20,05 | -0,74 % | €20,15 | €20,20 | €20,05 | 10,06K |
| 2026-08-06 | €20,20 | 0,00 % | €20,25 | €20,70 | €20,20 | 41,80K |
| 2026-08-05 | €20,20 | +0,25 % | €20,15 | €20,20 | €20,00 | 17,31K |
| 2026-08-04 | €20,15 | +1,56 % | €20,15 | €20,15 | €19,90 | 23,24K |
| 2026-08-03 | €19,84 | -1,29 % | €20,00 | €20,25 | €19,84 | 43,23K |
| 2026-07-31 | €20,10 | +1,21 % | €19,64 | €20,15 | €19,64 | 27,91K |
| 2026-07-30 | €19,86 | -0,20 % | €19,88 | €20,15 | €19,80 | 19,40K |
| 2026-07-29 | €19,90 | -2,21 % | €20,75 | €20,75 | €19,84 | 45,47K |
| 2026-07-28 | €20,35 | +1,24 % | €20,35 | €20,60 | €20,25 | 32,09K |
| 2026-07-27 | €20,10 | +0,70 % | €20,00 | €20,25 | €19,94 | 24,16K |
| 2026-07-24 | €19,96 | -1,43 % | €20,25 | €20,35 | €19,96 | 27,49K |
| 2026-07-23 | €20,25 | -2,64 % | €20,90 | €20,90 | €20,25 | 28,56K |
| 2026-07-22 | €20,80 | +0,48 % | €20,75 | €21,15 | €20,70 | 29,58K |
| 2026-07-21 | €20,70 | +0,24 % | €20,65 | €20,80 | €20,40 | 16,31K |
| 2026-07-20 | €20,65 | +1,98 % | €20,25 | €20,75 | €20,10 | 28,48K |
| 2026-07-17 | €20,25 | +0,25 % | €20,30 | €20,50 | €20,10 | 8,96K |
| 2026-07-16 | €20,20 | +0,75 % | €20,10 | €20,20 | €19,94 | 31,84K |
| 2026-07-15 | €20,05 | -0,74 % | €20,30 | €20,35 | €19,98 | 15,91K |
| 2026-07-14 | €20,20 | -0,98 % | €20,50 | €20,50 | €20,10 | 13,68K |
| 2026-07-13 | €20,40 | -1,21 % | €20,75 | €20,75 | €20,30 | 14,68K |
| 2026-07-10 | €20,65 | -0,48 % | €20,70 | €20,95 | €20,55 | 13,26K |
| 2026-07-09 | €20,75 | +1,72 % | €20,60 | €20,85 | €20,30 | 16,58K |
| 2026-07-08 | €20,40 | -1,92 % | €20,80 | €21,00 | €20,40 | 52,18K |
| 2026-07-07 | €20,80 | +2,21 % | €20,35 | €21,05 | €20,30 | 32,73K |
| 2026-07-06 | €20,35 | -2,16 % | €21,25 | €21,25 | €20,30 | 16,82K |
| 2026-07-03 | €20,80 | 0,00 % | €20,80 | €20,95 | €20,60 | 38,37K |
| 2026-07-02 | €20,80 | +2,72 % | €20,25 | €20,90 | €20,25 | 20,51K |
| 2026-07-01 | €20,25 | -0,25 % | €20,50 | €20,50 | €20,05 | 25,29K |
| 2026-06-30 | €20,30 | -2,64 % | €20,60 | €20,90 | €20,15 | 42,97K |
| 2026-06-29 | €20,85 | -1,18 % | €21,35 | €21,35 | €20,75 | 14,08K |
| 2026-06-26 | €21,10 | -1,86 % | €21,50 | €21,50 | €21,05 | 19,59K |
| 2026-06-25 | €21,50 | +0,47 % | €21,40 | €21,55 | €21,25 | 25,18K |
| 2026-06-24 | €21,40 | -1,38 % | €21,65 | €21,65 | €21,30 | 14,43K |
| 2026-06-23 | €21,70 | -1,59 % | €21,90 | €21,95 | €21,55 | 24,26K |
| 2026-06-22 | €22,05 | -0,45 % | €22,05 | €22,10 | €21,80 | 35,02K |
| 2026-06-19 | €22,15 | +0,23 % | €22,10 | €22,20 | €21,90 | 62,49K |
| 2026-06-18 | €22,10 | -1,34 % | €22,50 | €22,50 | €21,45 | 61,51K |
| 2026-06-17 | €22,40 | -0,44 % | €22,50 | €22,70 | €22,20 | 43,46K |
| 2026-06-16 | €22,50 | -2,81 % | €23,20 | €23,30 | €22,45 | 42,02K |
| 2026-06-15 | €23,15 | -3,34 % | €23,55 | €23,65 | €23,05 | 42,58K |
| 2026-06-12 | €23,95 | +2,57 % | €23,50 | €24,00 | €23,40 | 74,68K |
| 2026-06-11 | €23,35 | +0,21 % | €23,30 | €23,55 | €23,15 | 49,15K |
| 2026-06-10 | €23,30 | +1,08 % | €23,10 | €23,60 | €23,10 | 17,51K |
| 2026-06-09 | €23,05 | -0,65 % | €23,15 | €23,55 | €22,95 | 41,79K |
| 2026-06-08 | €23,20 | +0,43 % | €22,90 | €23,40 | €22,85 | 40,90K |
| 2026-06-05 | €23,10 | +0,22 % | €23,00 | €23,30 | €22,90 | 27,39K |
| 2026-06-04 | €23,05 | -0,22 % | €23,50 | €23,50 | €22,90 | 13,50K |
| 2026-06-03 | €23,10 | +0,65 % | €22,90 | €23,35 | €22,80 | 20,43K |
| 2026-06-02 | €22,95 | -0,22 % | €23,25 | €23,25 | €22,80 | 18,22K |
| 2026-06-01 | €23,00 | -3,16 % | €23,70 | €23,70 | €22,95 | 20,73K |
| 2026-05-29 | €23,75 | -1,04 % | €23,95 | €24,10 | €23,20 | 111,50K |