Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
23. Mai 2024 | 2,0580 | 2,0690 | 2,0180 | 2,0190 | 2,0190 | 7.983.284 |
22. Mai 2024 | 2,0430 | 2,0560 | 2,0300 | 2,0510 | 2,0510 | 6.188.423 |
21. Mai 2024 | 2,0580 | 2,0630 | 2,0300 | 2,0350 | 2,0350 | 14.257.656 |
20. Mai 2024 | 2,0910 | 2,0970 | 2,0660 | 2,0670 | 2,0670 | 6.198.102 |
17. Mai 2024 | 2,0620 | 2,0930 | 2,0560 | 2,0780 | 2,0780 | 7.301.603 |
16. Mai 2024 | 2,1320 | 2,1320 | 2,0600 | 2,0640 | 2,0640 | 20.595.442 |
15. Mai 2024 | 2,1500 | 2,1570 | 2,1180 | 2,1260 | 2,1260 | 16.355.919 |
14. Mai 2024 | 2,1700 | 2,1830 | 2,1410 | 2,1420 | 2,1420 | 20.345.920 |
13. Mai 2024 | 2,1200 | 2,1660 | 2,1180 | 2,1660 | 2,1660 | 11.603.342 |
10. Mai 2024 | 2,1450 | 2,1600 | 2,1100 | 2,1100 | 2,1100 | 16.652.387 |
09. Mai 2024 | 2,1270 | 2,1380 | 2,1050 | 2,1140 | 2,1140 | 17.705.706 |
08. Mai 2024 | 2,0830 | 2,1400 | 2,0750 | 2,1360 | 2,1360 | 18.290.639 |
07. Mai 2024 | 2,1400 | 2,1500 | 2,0250 | 2,0700 | 2,0700 | 22.628.636 |
06. Mai 2024 | 2,0890 | 2,1370 | 2,0850 | 2,1330 | 2,1330 | 11.560.894 |
03. Mai 2024 | 2,0890 | 2,1140 | 2,0750 | 2,0810 | 2,0810 | 16.759.204 |
02. Mai 2024 | 2,0440 | 2,0860 | 2,0360 | 2,0860 | 2,0860 | 7.679.488 |
30. Apr. 2024 | 2,0680 | 2,0750 | 2,0420 | 2,0530 | 2,0530 | 7.347.544 |
29. Apr. 2024 | 2,0600 | 2,0760 | 2,0400 | 2,0710 | 2,0710 | 9.092.075 |
26. Apr. 2024 | 2,0700 | 2,0820 | 2,0550 | 2,0550 | 2,0550 | 9.379.785 |
25. Apr. 2024 | 2,0490 | 2,0790 | 2,0280 | 2,0520 | 2,0520 | 12.143.179 |
24. Apr. 2024 | 2,0660 | 2,0730 | 2,0420 | 2,0600 | 2,0600 | 27.608.978 |
23. Apr. 2024 | 2,0490 | 2,0790 | 2,0440 | 2,0500 | 2,0500 | 12.570.750 |
22. Apr. 2024 | 2,0000 | 2,0400 | 1,9935 | 2,0330 | 2,0330 | 17.209.863 |
19. Apr. 2024 | 1,9100 | 1,9860 | 1,8905 | 1,9680 | 1,9680 | 16.677.781 |
18. Apr. 2024 | 1,9015 | 1,9810 | 1,8990 | 1,9810 | 1,9810 | 17.264.447 |
17. Apr. 2024 | 1,8580 | 1,8850 | 1,8440 | 1,8770 | 1,8770 | 8.818.719 |
16. Apr. 2024 | 1,8600 | 1,8685 | 1,8335 | 1,8455 | 1,8455 | 13.944.864 |
15. Apr. 2024 | 1,8800 | 1,9400 | 1,8700 | 1,8815 | 1,8815 | 32.691.061 |
12. Apr. 2024 | 2,0000 | 2,0080 | 1,8890 | 1,9010 | 1,9010 | 20.163.905 |
11. Apr. 2024 | 2,0480 | 2,0490 | 1,9560 | 1,9730 | 1,9730 | 39.253.026 |
10. Apr. 2024 | 2,0490 | 2,0900 | 2,0250 | 2,0520 | 2,0520 | 25.668.796 |
09. Apr. 2024 | 2,0420 | 2,0650 | 2,0300 | 2,0350 | 2,0350 | 9.842.842 |
08. Apr. 2024 | 2,0130 | 2,0500 | 1,9960 | 2,0470 | 2,0470 | 8.315.003 |
05. Apr. 2024 | 2,0210 | 2,0600 | 1,9010 | 1,9990 | 1,9990 | 27.963.476 |
04. Apr. 2024 | 2,0530 | 2,0640 | 2,0200 | 2,0620 | 2,0620 | 16.946.014 |
03. Apr. 2024 | 2,0310 | 2,0480 | 2,0160 | 2,0400 | 2,0400 | 9.248.904 |
02. Apr. 2024 | 2,0590 | 2,0800 | 2,0070 | 2,0340 | 2,0340 | 20.905.378 |
28. März 2024 | 2,0000 | 2,0770 | 1,9960 | 2,0700 | 2,0700 | 25.733.067 |
27. März 2024 | 1,9430 | 1,9980 | 1,9350 | 1,9980 | 1,9980 | 26.977.364 |
26. März 2024 | 1,8920 | 1,9335 | 1,8920 | 1,9335 | 1,9335 | 8.357.205 |
25. März 2024 | 1,9100 | 1,9170 | 1,8780 | 1,8970 | 1,8970 | 7.825.878 |
22. März 2024 | 1,9400 | 1,9455 | 1,9125 | 1,9155 | 1,9155 | 11.638.137 |
21. März 2024 | 1,9045 | 1,9520 | 1,9040 | 1,9425 | 1,9425 | 22.040.017 |
20. März 2024 | 1,8715 | 1,8945 | 1,8690 | 1,8945 | 1,8945 | 11.495.183 |
19. März 2024 | 1,8330 | 1,8720 | 1,8220 | 1,8720 | 1,8720 | 7.744.175 |
18. März 2024 | 1,8590 | 1,8960 | 1,8310 | 1,8330 | 1,8330 | 14.908.784 |
15. März 2024 | 1,7955 | 1,8590 | 1,7860 | 1,8515 | 1,8515 | 45.913.142 |
14. März 2024 | 1,8030 | 1,8110 | 1,7425 | 1,7440 | 1,7440 | 11.516.088 |
13. März 2024 | 1,8050 | 1,8190 | 1,7950 | 1,8030 | 1,8030 | 10.106.595 |
12. März 2024 | 1,8100 | 1,8190 | 1,7690 | 1,8045 | 1,8045 | 14.354.417 |
11. März 2024 | 1,7850 | 1,7990 | 1,7700 | 1,7980 | 1,7980 | 8.311.482 |
08. März 2024 | 1,7830 | 1,8060 | 1,7700 | 1,7870 | 1,7870 | 10.199.396 |
07. März 2024 | 1,7475 | 1,7850 | 1,7440 | 1,7830 | 1,7830 | 15.502.424 |
06. März 2024 | 1,7010 | 1,7540 | 1,6980 | 1,7425 | 1,7425 | 18.275.321 |
05. März 2024 | 1,6900 | 1,6900 | 1,6570 | 1,6595 | 1,6595 | 22.632.587 |
04. März 2024 | 1,7105 | 1,7230 | 1,6860 | 1,6920 | 1,6920 | 14.598.128 |
01. März 2024 | 1,7450 | 1,7595 | 1,7140 | 1,7140 | 1,7140 | 12.356.338 |
29. Feb. 2024 | 1,8210 | 1,8340 | 1,7260 | 1,7270 | 1,7270 | 27.594.692 |
28. Feb. 2024 | 1,8255 | 1,8310 | 1,7840 | 1,7860 | 1,7860 | 8.953.255 |
27. Feb. 2024 | 1,8050 | 1,8260 | 1,7980 | 1,8255 | 1,8255 | 7.414.964 |
26. Feb. 2024 | 1,7850 | 1,8250 | 1,7850 | 1,8075 | 1,8075 | 9.224.864 |
23. Feb. 2024 | 1,7930 | 1,7940 | 1,7500 | 1,7840 | 1,7840 | 11.581.178 |
22. Feb. 2024 | 1,7700 | 1,8000 | 1,7605 | 1,7965 | 1,7965 | 19.813.093 |
21. Feb. 2024 | 1,7305 | 1,7600 | 1,7235 | 1,7560 | 1,7560 | 8.088.551 |
20. Feb. 2024 | 1,7045 | 1,7360 | 1,7045 | 1,7260 | 1,7260 | 6.474.514 |
19. Feb. 2024 | 1,7000 | 1,7120 | 1,6980 | 1,7120 | 1,7120 | 3.493.938 |
16. Feb. 2024 | 1,7225 | 1,7260 | 1,6970 | 1,7045 | 1,7045 | 6.373.519 |
15. Feb. 2024 | 1,6950 | 1,7395 | 1,6920 | 1,7150 | 1,7150 | 7.953.541 |
14. Feb. 2024 | 1,6810 | 1,6960 | 1,6730 | 1,6880 | 1,6880 | 5.185.459 |
13. Feb. 2024 | 1,7090 | 1,7090 | 1,6730 | 1,6830 | 1,6830 | 8.936.406 |
12. Feb. 2024 | 1,6970 | 1,7215 | 1,6895 | 1,7085 | 1,7085 | 5.069.562 |
09. Feb. 2024 | 1,7000 | 1,7060 | 1,6825 | 1,6825 | 1,6825 | 9.803.507 |
08. Feb. 2024 | 1,7195 | 1,7320 | 1,6940 | 1,6980 | 1,6980 | 5.719.521 |
07. Feb. 2024 | 1,7200 | 1,7405 | 1,7155 | 1,7180 | 1,7180 | 5.225.843 |
06. Feb. 2024 | 1,7220 | 1,7350 | 1,7070 | 1,7350 | 1,7350 | 5.644.125 |
05. Feb. 2024 | 1,7300 | 1,7515 | 1,7075 | 1,7075 | 1,7075 | 5.855.799 |
02. Feb. 2024 | 1,7300 | 1,7520 | 1,7200 | 1,7240 | 1,7240 | 6.088.604 |
01. Feb. 2024 | 1,7180 | 1,7475 | 1,7085 | 1,7085 | 1,7085 | 8.379.355 |
31. Jan. 2024 | 1,7545 | 1,7655 | 1,7280 | 1,7355 | 1,7355 | 9.028.514 |
30. Jan. 2024 | 1,7770 | 1,7935 | 1,7490 | 1,7560 | 1,7560 | 10.217.208 |
29. Jan. 2024 | 1,7895 | 1,8015 | 1,7645 | 1,7915 | 1,7915 | 5.956.187 |
26. Jan. 2024 | 1,8190 | 1,8295 | 1,7970 | 1,8075 | 1,8075 | 6.451.299 |
25. Jan. 2024 | 1,7800 | 1,8440 | 1,7725 | 1,8190 | 1,8190 | 12.847.147 |
24. Jan. 2024 | 1,7500 | 1,7920 | 1,7490 | 1,7920 | 1,7920 | 12.018.404 |
23. Jan. 2024 | 1,7020 | 1,7440 | 1,6870 | 1,7330 | 1,7330 | 14.740.741 |
22. Jan. 2024 | 1,6900 | 1,7070 | 1,6840 | 1,6955 | 1,6955 | 5.613.098 |
19. Jan. 2024 | 1,7025 | 1,7100 | 1,6755 | 1,6755 | 1,6755 | 6.667.272 |
18. Jan. 2024 | 1,6625 | 1,6860 | 1,6470 | 1,6835 | 1,6835 | 17.119.108 |
17. Jan. 2024 | 1,6540 | 1,6750 | 1,6520 | 1,6555 | 1,6555 | 7.951.026 |
16. Jan. 2024 | 1,6740 | 1,6815 | 1,6550 | 1,6570 | 1,6570 | 10.628.406 |
15. Jan. 2024 | 1,6890 | 1,7060 | 1,6860 | 1,6930 | 1,6930 | 6.883.360 |
12. Jan. 2024 | 1,7300 | 1,7390 | 1,6615 | 1,6820 | 1,6820 | 20.808.100 |
11. Jan. 2024 | 1,7525 | 1,7845 | 1,7275 | 1,7275 | 1,7275 | 8.532.095 |
10. Jan. 2024 | 1,7550 | 1,7700 | 1,7380 | 1,7490 | 1,7490 | 5.163.407 |
09. Jan. 2024 | 1,7770 | 1,7890 | 1,7360 | 1,7550 | 1,7550 | 7.810.464 |
08. Jan. 2024 | 1,7600 | 1,7700 | 1,7365 | 1,7685 | 1,7685 | 5.598.800 |
05. Jan. 2024 | 1,7695 | 1,7775 | 1,7390 | 1,7675 | 1,7675 | 7.989.034 |
04. Jan. 2024 | 1,7360 | 1,7755 | 1,7320 | 1,7755 | 1,7755 | 6.925.782 |
03. Jan. 2024 | 1,7930 | 1,7980 | 1,7420 | 1,7420 | 1,7420 | 10.603.424 |
02. Jan. 2024 | 1,7800 | 1,8255 | 1,7800 | 1,7915 | 1,7915 | 6.209.331 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...