Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 1,5950 | 1,6050 | 1,5850 | 1,6000 | 1,6000 | 4.995.560 |
10. Mai 2024 | 1,5950 | 1,6100 | 1,5850 | 1,6100 | 1,6100 | 6.761.597 |
09. Mai 2024 | 1,5900 | 1,5950 | 1,5650 | 1,5900 | 1,5900 | 7.479.195 |
08. Mai 2024 | 1,6150 | 1,6150 | 1,5900 | 1,6100 | 1,6100 | 7.226.715 |
07. Mai 2024 | 1,5900 | 1,6150 | 1,5750 | 1,6150 | 1,6150 | 6.714.733 |
06. Mai 2024 | 1,5650 | 1,5900 | 1,5475 | 1,5900 | 1,5900 | 4.151.033 |
03. Mai 2024 | 1,5450 | 1,5600 | 1,5400 | 1,5550 | 1,5550 | 24.645.441 |
02. Mai 2024 | 1,5100 | 1,5200 | 1,4950 | 1,5200 | 1,5200 | 8.924.928 |
01. Mai 2024 | 1,5300 | 1,5650 | 1,5150 | 1,5400 | 1,5400 | 11.762.409 |
30. Apr. 2024 | 1,6000 | 1,6300 | 1,5900 | 1,6250 | 1,6250 | 11.737.831 |
29. Apr. 2024 | 1,5500 | 1,6000 | 1,5275 | 1,5950 | 1,5950 | 13.584.007 |
26. Apr. 2024 | 1,5250 | 1,5400 | 1,5050 | 1,5300 | 1,5300 | 3.630.931 |
24. Apr. 2024 | 1,5650 | 1,5650 | 1,5300 | 1,5550 | 1,5550 | 3.167.635 |
23. Apr. 2024 | 1,5550 | 1,5800 | 1,5400 | 1,5800 | 1,5800 | 6.396.456 |
22. Apr. 2024 | 1,5250 | 1,5725 | 1,5200 | 1,5500 | 1,5500 | 4.125.962 |
19. Apr. 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 11.896.024 |
18. Apr. 2024 | 1,5600 | 1,5750 | 1,5500 | 1,5500 | 1,5500 | 7.024.117 |
17. Apr. 2024 | 1,5500 | 1,5675 | 1,5300 | 1,5500 | 1,5500 | 3.918.175 |
16. Apr. 2024 | 1,5400 | 1,5700 | 1,5325 | 1,5600 | 1,5600 | 5.872.005 |
15. Apr. 2024 | 1,5050 | 1,6100 | 1,4900 | 1,5900 | 1,5900 | 20.460.671 |
12. Apr. 2024 | 1,5000 | 1,5050 | 1,4800 | 1,5000 | 1,5000 | 6.468.165 |
11. Apr. 2024 | 1,4800 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 10.247.513 |
10. Apr. 2024 | 1,5150 | 1,5250 | 1,4950 | 1,5050 | 1,5050 | 9.970.117 |
09. Apr. 2024 | 1,5000 | 1,5100 | 1,4850 | 1,5100 | 1,5100 | 12.017.238 |
08. Apr. 2024 | 1,5100 | 1,5100 | 1,4825 | 1,5000 | 1,5000 | 9.466.620 |
05. Apr. 2024 | 1,4900 | 1,5200 | 1,4650 | 1,5000 | 1,5000 | 7.641.614 |
04. Apr. 2024 | 1,5050 | 1,5850 | 1,5050 | 1,5400 | 1,5400 | 22.259.463 |
03. Apr. 2024 | 1,4700 | 1,4850 | 1,4400 | 1,4750 | 1,4750 | 16.752.477 |
02. Apr. 2024 | 1,4400 | 1,4775 | 1,4400 | 1,4700 | 1,4700 | 14.905.678 |
28. März 2024 | 1,3900 | 1,4400 | 1,3850 | 1,4200 | 1,4200 | 29.633.977 |
27. März 2024 | 1,3300 | 1,3450 | 1,3200 | 1,3400 | 1,3400 | 9.417.780 |
26. März 2024 | 1,3150 | 1,3425 | 1,3150 | 1,3200 | 1,3200 | 9.535.801 |
25. März 2024 | 1,3000 | 1,3250 | 1,2900 | 1,3100 | 1,3100 | 9.133.994 |
22. März 2024 | 1,2750 | 1,3125 | 1,2550 | 1,3000 | 1,3000 | 20.531.678 |
21. März 2024 | 1,2700 | 1,3100 | 1,2600 | 1,2750 | 1,2750 | 24.817.350 |
20. März 2024 | 1,2350 | 1,2350 | 1,1900 | 1,2150 | 1,2150 | 12.693.201 |
19. März 2024 | 1,2700 | 1,2900 | 1,2525 | 1,2550 | 1,2550 | 21.390.824 |
18. März 2024 | 1,2500 | 1,2650 | 1,2450 | 1,2550 | 1,2550 | 10.870.862 |
15. März 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 55.039.641 |
14. März 2024 | 1,2550 | 1,2750 | 1,2550 | 1,2600 | 1,2600 | 15.556.695 |
13. März 2024 | 1,2550 | 1,2675 | 1,2300 | 1,2350 | 1,2350 | 14.692.642 |
12. März 2024 | 1,2400 | 1,2975 | 1,2300 | 1,2700 | 1,2700 | 24.649.107 |
11. März 2024 | 1,2000 | 1,2175 | 1,1750 | 1,1750 | 1,1750 | 10.620.940 |
08. März 2024 | 1,1950 | 1,2250 | 1,1900 | 1,2200 | 1,2200 | 14.265.887 |
07. März 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 19.932.573 |
06. März 2024 | 1,0800 | 1,1000 | 1,0725 | 1,0900 | 1,0900 | 7.039.093 |
05. März 2024 | 1,0750 | 1,1050 | 1,0750 | 1,1000 | 1,1000 | 20.734.015 |
04. März 2024 | 1,1050 | 1,1100 | 1,0750 | 1,0900 | 1,0900 | 15.633.176 |
01. März 2024 | 1,0750 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 18.554.514 |
29. Feb. 2024 | 1,0600 | 1,0675 | 1,0450 | 1,0550 | 1,0550 | 16.197.289 |
28. Feb. 2024 | 1,0700 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | 19.641.026 |
27. Feb. 2024 | 1,0550 | 1,0550 | 0,9850 | 1,0350 | 1,0350 | 22.556.052 |
26. Feb. 2024 | 1,0650 | 1,1100 | 1,0575 | 1,0900 | 1,0900 | 29.038.019 |
23. Feb. 2024 | 1,0400 | 1,0500 | 1,0075 | 1,0200 | 1,0200 | 5.864.580 |
22. Feb. 2024 | 1,0600 | 1,0650 | 1,0400 | 1,0500 | 1,0500 | 4.841.292 |
21. Feb. 2024 | 1,0400 | 1,0500 | 1,0150 | 1,0500 | 1,0500 | 12.796.943 |
20. Feb. 2024 | 1,0700 | 1,0700 | 1,0250 | 1,0600 | 1,0600 | 5.686.964 |
19. Feb. 2024 | 1,0900 | 1,1100 | 1,0675 | 1,0750 | 1,0750 | 5.072.147 |
16. Feb. 2024 | 1,0700 | 1,0900 | 1,0675 | 1,0850 | 1,0850 | 6.730.822 |
15. Feb. 2024 | 1,0850 | 1,0900 | 1,0550 | 1,0600 | 1,0600 | 13.146.707 |
14. Feb. 2024 | 1,0500 | 1,0750 | 1,0450 | 1,0750 | 1,0750 | 5.701.259 |
13. Feb. 2024 | 1,0950 | 1,1075 | 1,0800 | 1,0800 | 1,0800 | 23.652.335 |
12. Feb. 2024 | 1,0800 | 1,1050 | 1,0650 | 1,0700 | 1,0700 | 3.369.683 |
09. Feb. 2024 | 1,0950 | 1,0950 | 1,0700 | 1,0800 | 1,0800 | 5.478.671 |
08. Feb. 2024 | 1,1100 | 1,1275 | 1,0950 | 1,0950 | 1,0950 | 3.867.635 |
07. Feb. 2024 | 1,0750 | 1,1350 | 1,0650 | 1,1150 | 1,1150 | 11.982.305 |
06. Feb. 2024 | 1,0700 | 1,0750 | 1,0375 | 1,0550 | 1,0550 | 6.026.879 |
05. Feb. 2024 | 1,1250 | 1,1350 | 1,0950 | 1,0950 | 1,0950 | 4.500.973 |
02. Feb. 2024 | 1,1250 | 1,1400 | 1,1200 | 1,1350 | 1,1350 | 8.174.756 |
01. Feb. 2024 | 1,1600 | 1,1600 | 1,0950 | 1,1100 | 1,1100 | 17.511.555 |
31. Jan. 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1650 | 1,1650 | 9.004.245 |
30. Jan. 2024 | 1,1700 | 1,1750 | 1,1250 | 1,1350 | 1,1350 | 11.311.615 |
29. Jan. 2024 | 1,1200 | 1,1675 | 1,1200 | 1,1650 | 1,1650 | 9.683.693 |
25. Jan. 2024 | 1,1000 | 1,1300 | 1,0950 | 1,1200 | 1,1200 | 9.304.711 |
24. Jan. 2024 | 1,0750 | 1,1125 | 1,0725 | 1,1000 | 1,1000 | 8.858.552 |
23. Jan. 2024 | 1,0500 | 1,0800 | 1,0450 | 1,0650 | 1,0650 | 8.043.778 |
22. Jan. 2024 | 0,9950 | 1,0450 | 0,9950 | 1,0400 | 1,0400 | 11.170.574 |
19. Jan. 2024 | 1,0000 | 1,0100 | 0,9900 | 1,0050 | 1,0050 | 8.383.174 |
18. Jan. 2024 | 0,9900 | 0,9950 | 0,9600 | 0,9750 | 0,9750 | 12.646.521 |
17. Jan. 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 6.126.416 |
16. Jan. 2024 | 1,0400 | 1,0650 | 1,0250 | 1,0450 | 1,0450 | 11.459.888 |
15. Jan. 2024 | 1,0850 | 1,0900 | 1,0550 | 1,0725 | 1,0725 | 2.045.269 |
12. Jan. 2024 | 1,1200 | 1,1200 | 1,0825 | 1,0950 | 1,0950 | 17.529.381 |
11. Jan. 2024 | 1,1450 | 1,1500 | 1,1025 | 1,1300 | 1,1300 | 30.988.617 |
10. Jan. 2024 | 1,0050 | 1,1550 | 1,0050 | 1,1500 | 1,1500 | 32.367.280 |
09. Jan. 2024 | 0,9200 | 0,9850 | 0,9050 | 0,9800 | 0,9800 | 27.263.238 |
08. Jan. 2024 | 0,9000 | 0,9100 | 0,8900 | 0,9100 | 0,9100 | 6.801.896 |
05. Jan. 2024 | 0,9000 | 0,9150 | 0,9000 | 0,9100 | 0,9100 | 5.915.915 |
04. Jan. 2024 | 0,9000 | 0,9225 | 0,8825 | 0,9000 | 0,9000 | 10.800.504 |
03. Jan. 2024 | 0,9100 | 0,9350 | 0,9050 | 0,9250 | 0,9250 | 8.140.019 |
02. Jan. 2024 | 0,9100 | 0,9300 | 0,9075 | 0,9300 | 0,9300 | 5.532.520 |
29. Dez. 2023 | 0,9150 | 0,9250 | 0,9050 | 0,9050 | 0,9050 | 8.724.682 |
28. Dez. 2023 | 0,9200 | 0,9300 | 0,9100 | 0,9150 | 0,9150 | 5.677.136 |
27. Dez. 2023 | 0,9050 | 0,9225 | 0,8975 | 0,9150 | 0,9150 | 6.281.345 |
22. Dez. 2023 | 0,8900 | 0,8975 | 0,8750 | 0,8950 | 0,8950 | 7.917.889 |
21. Dez. 2023 | 0,8850 | 0,9000 | 0,8700 | 0,8800 | 0,8800 | 12.293.945 |
20. Dez. 2023 | 0,9400 | 0,9400 | 0,8925 | 0,9050 | 0,9050 | 7.570.024 |
19. Dez. 2023 | 0,9100 | 0,9100 | 0,8800 | 0,9050 | 0,9050 | 7.460.087 |
18. Dez. 2023 | 0,9000 | 0,9200 | 0,8825 | 0,9200 | 0,9200 | 8.249.884 |
15. Dez. 2023 | 0,9150 | 0,9350 | 0,8900 | 0,8900 | 0,8900 | 28.455.291 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...