Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 0,0000 | 0,0000 | 0,0000 | 1,4000 | 1,4000 | 57.235 |
08. Mai 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 46.682 |
07. Mai 2024 | 1,4000 | 1,5000 | 1,3200 | 1,4000 | 1,4000 | 45.031 |
03. Mai 2024 | 1,4000 | 1,5000 | 1,3550 | 1,4000 | 1,4000 | 118.083 |
02. Mai 2024 | 1,4000 | 1,5300 | 1,3100 | 1,4000 | 1,4000 | 62.428 |
01. Mai 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 82.632 |
30. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 148.617 |
29. Apr. 2024 | 1,4000 | 1,5000 | 1,3100 | 1,4000 | 1,4000 | 232.451 |
26. Apr. 2024 | 1,4000 | 1,5000 | 1,3100 | 1,4000 | 1,4000 | 9.934 |
25. Apr. 2024 | 1,4000 | 1,4400 | 1,3060 | 1,4000 | 1,4000 | 551.000 |
24. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 19.476 |
23. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 91.886 |
22. Apr. 2024 | 1,4000 | 1,4620 | 1,3000 | 1,4000 | 1,4000 | 121.550 |
19. Apr. 2024 | 1,4000 | 1,4890 | 1,3000 | 1,4000 | 1,4000 | 1.375.816 |
18. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 802.093 |
17. Apr. 2024 | 1,4000 | 1,4900 | 1,3100 | 1,4000 | 1,4000 | 71.895 |
16. Apr. 2024 | 1,4000 | 1,4900 | 1,3220 | 1,4000 | 1,4000 | 40.582 |
15. Apr. 2024 | 1,4000 | 1,3100 | 1,3100 | 1,4000 | 1,4000 | 422 |
12. Apr. 2024 | 1,4000 | 1,5300 | 1,3100 | 1,4000 | 1,4000 | 240.265 |
11. Apr. 2024 | 1,4000 | 1,5300 | 1,3000 | 1,4000 | 1,4000 | 124.886 |
10. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 57.969 |
09. Apr. 2024 | 1,4000 | 1,5000 | 1,3050 | 1,5000 | 1,5000 | 1.349.052 |
08. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 1.261.800 |
05. Apr. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 114.140 |
04. Apr. 2024 | 1,4000 | 1,5000 | 1,3300 | 1,4000 | 1,4000 | 256.157 |
03. Apr. 2024 | 1,3500 | 1,4900 | 1,3000 | 1,4000 | 1,4000 | 776.235 |
02. Apr. 2024 | 1,3500 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 98.445 |
28. März 2024 | 1,3500 | 1,3780 | 1,3000 | 1,3500 | 1,3500 | 152.805 |
27. März 2024 | 1,4000 | 1,3950 | 1,3000 | 1,3500 | 1,3500 | 158.911 |
26. März 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 336.810 |
25. März 2024 | 1,4000 | 1,4400 | 1,3100 | 1,4000 | 1,4000 | 36.799 |
22. März 2024 | 1,3500 | 1,4000 | 1,3320 | 1,3500 | 1,3500 | 684.808 |
21. März 2024 | 1,3500 | 1,4000 | 1,3320 | 1,3500 | 1,3500 | 267.164 |
20. März 2024 | 1,3500 | 1,4000 | 1,3850 | 1,3500 | 1,3500 | 49.234 |
19. März 2024 | 1,3500 | 1,3850 | 1,3850 | 1,3500 | 1,3500 | 7.220 |
18. März 2024 | 1,3500 | 1,4000 | 1,3850 | 1,3500 | 1,3500 | 356.368 |
15. März 2024 | 1,3500 | 1,3950 | 1,3300 | 1,3500 | 1,3500 | 330.711 |
14. März 2024 | 1,3500 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 150.471 |
13. März 2024 | 1,4000 | 1,5000 | 1,3000 | 1,3500 | 1,3500 | 386.608 |
12. März 2024 | 1,3500 | 1,5000 | 1,2400 | 1,3500 | 1,3500 | 510.045 |
11. März 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 108.767 |
08. März 2024 | 1,3500 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 738.974 |
07. März 2024 | 1,3000 | 1,5000 | 1,2000 | 1,3500 | 1,3500 | 2.993.647 |
06. März 2024 | 1,3500 | 1,3800 | 1,2500 | 1,3000 | 1,3000 | 965.515 |
05. März 2024 | 1,4000 | 1,3650 | 1,2670 | 1,3250 | 1,3250 | 1.553.864 |
04. März 2024 | 1,4750 | 1,5000 | 1,3500 | 1,4250 | 1,4250 | 643.158 |
01. März 2024 | 1,4750 | 1,4900 | 1,3750 | 1,4750 | 1,4750 | 408.122 |
29. Feb. 2024 | 1,5000 | 1,6000 | 1,4000 | 1,4750 | 1,4750 | 291.606 |
28. Feb. 2024 | 1,5000 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 203.613 |
27. Feb. 2024 | 1,5500 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 1.255.578 |
26. Feb. 2024 | 1,6000 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 379.030 |
23. Feb. 2024 | 1,6000 | 1,6480 | 1,5250 | 1,6000 | 1,6000 | 25.131 |
22. Feb. 2024 | 1,6000 | 1,6480 | 1,5100 | 1,6000 | 1,6000 | 264.585 |
21. Feb. 2024 | 1,6000 | 1,6480 | 1,5100 | 1,6000 | 1,6000 | 30.607 |
20. Feb. 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 518.553 |
19. Feb. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 968.043 |
16. Feb. 2024 | 1,5500 | 1,6900 | 1,5100 | 1,5400 | 1,5400 | 1.280.908 |
15. Feb. 2024 | 1,6500 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 1.713.590 |
14. Feb. 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 290.166 |
13. Feb. 2024 | 1,8000 | 1,9000 | 1,6000 | 1,6000 | 1,6000 | 1.885.236 |
12. Feb. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 190.187 |
09. Feb. 2024 | 1,8000 | 1,9000 | 1,7050 | 1,8000 | 1,8000 | 163.099 |
08. Feb. 2024 | 1,8000 | 1,8400 | 1,7040 | 1,8000 | 1,8000 | 66.467 |
07. Feb. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 179.619 |
06. Feb. 2024 | 1,8000 | 1,8500 | 1,7000 | 1,8000 | 1,8000 | 159.031 |
05. Feb. 2024 | 1,8000 | 1,8900 | 1,7000 | 1,8000 | 1,8000 | 1.121.762 |
02. Feb. 2024 | 1,8000 | 1,8560 | 1,6500 | 1,8000 | 1,8000 | 176.841 |
01. Feb. 2024 | 1,8000 | 1,9400 | 1,7040 | 1,8000 | 1,8000 | 1.403.243 |
31. Jan. 2024 | 1,8000 | 1,9400 | 1,7000 | 1,8000 | 1,8000 | 463.919 |
30. Jan. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8400 | 1,8400 | 213.011 |
29. Jan. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 95.266 |
26. Jan. 2024 | 1,8000 | 1,8250 | 1,7000 | 1,8000 | 1,8000 | 184.450 |
25. Jan. 2024 | 1,8000 | 1,9000 | 1,7110 | 1,8000 | 1,8000 | 212.007 |
24. Jan. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,7300 | 1,7300 | 279.208 |
23. Jan. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 46.380 |
22. Jan. 2024 | 1,8000 | 1,9000 | 1,7280 | 1,8000 | 1,8000 | 1.143.878 |
19. Jan. 2024 | 1,7750 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 1.813.584 |
18. Jan. 2024 | 1,7250 | 1,7500 | 1,7010 | 1,7250 | 1,7250 | 238.521 |
17. Jan. 2024 | 1,7250 | 1,7500 | 1,7000 | 1,7250 | 1,7250 | 3.380 |
16. Jan. 2024 | 1,7250 | 1,7500 | 1,7100 | 1,7250 | 1,7250 | 401.945 |
15. Jan. 2024 | 1,7200 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 1.354.613 |
12. Jan. 2024 | 1,8000 | 1,8100 | 1,7000 | 1,8000 | 1,8000 | 538.924 |
11. Jan. 2024 | 1,8500 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 344.628 |
10. Jan. 2024 | 1,8500 | 1,8800 | 1,8000 | 1,8500 | 1,8500 | 2.106.208 |
09. Jan. 2024 | 1,9000 | 1,8750 | 1,8750 | 1,8500 | 1,8500 | 542.878 |
08. Jan. 2024 | 1,9000 | 1,9700 | 1,8100 | 1,9000 | 1,9000 | 448.571 |
05. Jan. 2024 | 2,0250 | 2,1000 | 1,9000 | 1,9000 | 1,9000 | 1.443.449 |
04. Jan. 2024 | 1,9500 | 2,1250 | 1,9020 | 2,0250 | 2,0250 | 3.169.537 |
03. Jan. 2024 | 1,7500 | 1,9850 | 1,7000 | 1,9500 | 1,9500 | 3.290.962 |
02. Jan. 2024 | 1,7000 | 1,8500 | 1,6000 | 1,7500 | 1,7500 | 1.861.982 |
29. Dez. 2023 | 1,6500 | 1,7500 | 1,6000 | 1,7000 | 1,7000 | 104.625 |
28. Dez. 2023 | 1,6500 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 134.564 |
27. Dez. 2023 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 2.021.836 |
22. Dez. 2023 | 1,6500 | 1,6950 | 1,6700 | 1,6500 | 1,6500 | 19.421 |
21. Dez. 2023 | 1,6500 | 1,7000 | 1,6020 | 1,6500 | 1,6500 | 3.896.921 |
20. Dez. 2023 | 1,7000 | 1,7500 | 1,5500 | 1,6500 | 1,6500 | 4.117.107 |
19. Dez. 2023 | 1,7500 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 3.413.892 |
18. Dez. 2023 | 1,6750 | 1,8000 | 1,6700 | 1,7750 | 1,7750 | 3.636.198 |
15. Dez. 2023 | 1,6000 | 1,7000 | 1,5930 | 1,6750 | 1,6750 | 5.196.437 |
14. Dez. 2023 | 1,5000 | 1,6500 | 1,5000 | 1,6250 | 1,6250 | 872.732 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...