Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Apr. 2024 | 1,7235 | 1,7510 | 1,6630 | 1,7510 | 1,7510 | 600 |
18. Apr. 2024 | 1,7310 | 1,8625 | 1,7235 | 1,7235 | 1,7235 | - |
17. Apr. 2024 | 1,7930 | 1,8355 | 1,7325 | 1,7385 | 1,7385 | - |
16. Apr. 2024 | 1,8520 | 1,8520 | 1,7540 | 1,8215 | 1,8215 | - |
15. Apr. 2024 | 2,0180 | 2,0390 | 1,8570 | 1,8960 | 1,8960 | - |
12. Apr. 2024 | 2,1630 | 2,2220 | 2,0050 | 2,0050 | 2,0050 | - |
11. Apr. 2024 | 2,3420 | 2,4030 | 2,1820 | 2,2320 | 2,2320 | - |
10. Apr. 2024 | 2,5500 | 2,6400 | 2,3250 | 2,3390 | 2,3390 | - |
09. Apr. 2024 | 2,7920 | 2,8220 | 2,6860 | 2,6860 | 2,6860 | - |
08. Apr. 2024 | 2,9590 | 3,1710 | 2,7210 | 2,7210 | 2,7210 | - |
05. Apr. 2024 | 2,8950 | 3,0040 | 2,8400 | 3,0040 | 3,0040 | - |
04. Apr. 2024 | 2,9220 | 2,9590 | 2,8770 | 2,8780 | 2,8780 | - |
03. Apr. 2024 | 2,6540 | 2,9950 | 2,6310 | 2,8760 | 2,8760 | - |
02. Apr. 2024 | 2,7040 | 2,8020 | 2,5790 | 2,6700 | 2,6700 | - |
28. März 2024 | 2,4400 | 2,4800 | 2,4150 | 2,4700 | 2,4700 | - |
27. März 2024 | 2,4900 | 2,5500 | 2,4350 | 2,4350 | 2,4350 | - |
26. März 2024 | 2,4300 | 2,5800 | 2,3600 | 2,5750 | 2,5750 | - |
25. März 2024 | 2,6700 | 2,6700 | 2,3850 | 2,4300 | 2,4300 | - |
22. März 2024 | 1,9440 | 2,0300 | 1,9040 | 1,9760 | 1,9760 | - |
21. März 2024 | 2,0100 | 2,0350 | 1,8980 | 1,9660 | 1,9660 | - |
20. März 2024 | 1,9180 | 1,9840 | 1,8940 | 1,9840 | 1,9840 | - |
19. März 2024 | 1,8820 | 1,9840 | 1,8620 | 1,9180 | 1,9180 | - |
18. März 2024 | 1,9260 | 1,9740 | 1,8420 | 1,8800 | 1,8800 | - |
15. März 2024 | 1,8860 | 1,9500 | 1,8120 | 1,9320 | 1,9320 | - |
14. März 2024 | 1,9840 | 2,0200 | 1,8800 | 1,8800 | 1,8800 | - |
13. März 2024 | 1,8820 | 1,9700 | 1,8820 | 1,9560 | 1,9560 | - |
12. März 2024 | 1,9460 | 1,9740 | 1,8820 | 1,8820 | 1,8820 | - |
11. März 2024 | 1,9980 | 2,0550 | 1,9720 | 1,9720 | 1,9720 | - |
08. März 2024 | 2,0800 | 2,0800 | 2,0250 | 2,0300 | 2,0300 | - |
07. März 2024 | 2,2450 | 2,2450 | 1,9960 | 1,9960 | 1,9960 | - |
06. März 2024 | 2,2000 | 2,2950 | 2,1950 | 2,1950 | 2,1950 | - |
05. März 2024 | 2,2350 | 2,3600 | 2,2150 | 2,2350 | 2,2350 | - |
04. März 2024 | 2,3900 | 2,4350 | 2,1850 | 2,2600 | 2,2600 | - |
01. März 2024 | 2,3700 | 2,4000 | 2,2650 | 2,3400 | 2,3400 | - |
29. Feb. 2024 | 2,3700 | 2,4200 | 2,3150 | 2,3150 | 2,3150 | - |
28. Feb. 2024 | 2,6750 | 2,7650 | 2,3300 | 2,3950 | 2,3950 | - |
27. Feb. 2024 | 2,4550 | 2,7500 | 2,3350 | 2,6850 | 2,6850 | - |
26. Feb. 2024 | 2,4450 | 2,5100 | 2,4400 | 2,4450 | 2,4450 | - |
23. Feb. 2024 | 2,4250 | 2,4400 | 2,3600 | 2,3700 | 2,3700 | - |
22. Feb. 2024 | 2,4450 | 2,4800 | 2,4150 | 2,4400 | 2,4400 | - |
21. Feb. 2024 | 2,4750 | 2,5400 | 2,3950 | 2,4000 | 2,4000 | - |
20. Feb. 2024 | 2,5100 | 2,6600 | 2,4500 | 2,4650 | 2,4650 | 600 |
19. Feb. 2024 | 2,5200 | 2,5300 | 2,5200 | 2,5250 | 2,5250 | - |
16. Feb. 2024 | 2,4750 | 2,5500 | 2,4200 | 2,4800 | 2,4800 | - |
15. Feb. 2024 | 2,4300 | 2,4750 | 2,3850 | 2,4650 | 2,4650 | - |
14. Feb. 2024 | 2,3450 | 2,4600 | 2,3450 | 2,4450 | 2,4450 | - |
13. Feb. 2024 | 2,3950 | 2,3950 | 2,2900 | 2,3400 | 2,3400 | - |
12. Feb. 2024 | 2,3850 | 2,4950 | 2,3800 | 2,4350 | 2,4350 | - |
09. Feb. 2024 | 2,3950 | 2,4900 | 2,3850 | 2,4050 | 2,4050 | - |
08. Feb. 2024 | 2,4400 | 2,5500 | 2,3800 | 2,4000 | 2,4000 | - |
07. Feb. 2024 | 2,3900 | 2,4850 | 2,3150 | 2,4650 | 2,4650 | - |
06. Feb. 2024 | 2,2150 | 2,4500 | 2,2100 | 2,4050 | 2,4050 | - |
05. Feb. 2024 | 2,0250 | 2,2400 | 1,9920 | 2,2400 | 2,2400 | - |
02. Feb. 2024 | 1,9240 | 2,0300 | 1,8940 | 2,0300 | 2,0300 | - |
01. Feb. 2024 | 1,9840 | 2,0100 | 1,8600 | 1,9180 | 1,9180 | - |
31. Jan. 2024 | 1,8780 | 2,0050 | 1,8520 | 2,0050 | 2,0050 | - |
30. Jan. 2024 | 2,0000 | 2,0500 | 1,8760 | 1,8800 | 1,8800 | - |
29. Jan. 2024 | 1,9640 | 2,0150 | 1,9480 | 1,9980 | 1,9980 | - |
26. Jan. 2024 | 1,9060 | 1,9800 | 1,9040 | 1,9280 | 1,9280 | - |
25. Jan. 2024 | 1,8900 | 1,9760 | 1,8900 | 1,9220 | 1,9220 | - |
24. Jan. 2024 | 1,9700 | 1,9700 | 1,8880 | 1,8880 | 1,8880 | - |
23. Jan. 2024 | 1,9700 | 2,0000 | 1,9060 | 1,9760 | 1,9760 | - |
22. Jan. 2024 | 1,8500 | 1,9700 | 1,8500 | 1,9700 | 1,9700 | - |
19. Jan. 2024 | 1,4400 | 1,8680 | 1,4400 | 1,8320 | 1,8320 | - |
18. Jan. 2024 | 2,3900 | 2,4450 | 2,0100 | 2,0100 | 2,0100 | - |
17. Jan. 2024 | 2,6300 | 2,6950 | 2,3300 | 2,3400 | 2,3400 | - |
16. Jan. 2024 | 2,8900 | 2,8900 | 2,5900 | 2,5900 | 2,5900 | 359 |
15. Jan. 2024 | 2,7850 | 2,8100 | 2,7800 | 2,8100 | 2,8100 | - |
12. Jan. 2024 | 2,7700 | 2,9550 | 2,6750 | 2,7900 | 2,7900 | - |
11. Jan. 2024 | 2,6350 | 2,8600 | 2,5800 | 2,8600 | 2,8600 | - |
10. Jan. 2024 | 2,5250 | 2,6150 | 2,4950 | 2,5050 | 2,5050 | - |
09. Jan. 2024 | 2,5500 | 2,5950 | 2,5100 | 2,5750 | 2,5750 | - |
08. Jan. 2024 | 2,3300 | 2,5600 | 2,2500 | 2,5600 | 2,5600 | - |
05. Jan. 2024 | 2,1300 | 2,3550 | 2,0600 | 2,3550 | 2,3550 | - |
04. Jan. 2024 | 2,1300 | 2,1800 | 2,1100 | 2,1250 | 2,1250 | - |
03. Jan. 2024 | 2,6250 | 2,6900 | 2,6250 | 2,6800 | 2,6800 | - |
02. Jan. 2024 | 2,7100 | 2,7700 | 2,6900 | 2,6900 | 2,6900 | - |
29. Dez. 2023 | 2,8000 | 2,8850 | 2,8000 | 2,8450 | 2,8450 | - |
28. Dez. 2023 | 2,6000 | 2,8950 | 2,5250 | 2,7700 | 2,7700 | - |
27. Dez. 2023 | 2,3200 | 2,5600 | 2,2850 | 2,5050 | 2,5050 | - |
22. Dez. 2023 | 2,1600 | 2,1650 | 2,1050 | 2,1500 | 2,1500 | - |
21. Dez. 2023 | 2,1500 | 2,2950 | 2,1000 | 2,1150 | 2,1150 | - |
20. Dez. 2023 | 2,1900 | 2,2500 | 2,0900 | 2,1250 | 2,1250 | - |
19. Dez. 2023 | 1,9180 | 2,1200 | 1,9180 | 2,1200 | 2,1200 | - |
18. Dez. 2023 | 1,6840 | 1,9280 | 1,6280 | 1,9280 | 1,9280 | - |
15. Dez. 2023 | 1,5740 | 1,7540 | 1,5140 | 1,7000 | 1,7000 | - |
14. Dez. 2023 | 1,5900 | 1,7260 | 1,5500 | 1,5960 | 1,5960 | - |
13. Dez. 2023 | 1,3640 | 1,3940 | 1,3100 | 1,3840 | 1,3840 | - |
12. Dez. 2023 | 1,3120 | 1,3660 | 1,3040 | 1,3560 | 1,3560 | 800 |
11. Dez. 2023 | 1,3820 | 1,4080 | 1,2900 | 1,3040 | 1,3040 | - |
08. Dez. 2023 | 1,4620 | 1,4700 | 1,4160 | 1,4160 | 1,4160 | - |
07. Dez. 2023 | 1,3920 | 1,4700 | 1,3920 | 1,4480 | 1,4480 | - |
06. Dez. 2023 | 1,4500 | 1,4600 | 1,4120 | 1,4160 | 1,4160 | - |
05. Dez. 2023 | 1,4140 | 1,4640 | 1,4140 | 1,4400 | 1,4400 | - |
04. Dez. 2023 | 1,3200 | 1,4540 | 1,2780 | 1,3980 | 1,3980 | - |
01. Dez. 2023 | 1,2360 | 1,3120 | 1,2040 | 1,3100 | 1,3100 | - |
30. Nov. 2023 | 1,1580 | 1,2800 | 1,1560 | 1,2000 | 1,2000 | - |
29. Nov. 2023 | 1,1160 | 1,1520 | 1,0980 | 1,1440 | 1,1440 | - |
28. Nov. 2023 | 1,1220 | 1,1500 | 1,0760 | 1,0880 | 1,0880 | - |
27. Nov. 2023 | 1,2040 | 1,2080 | 1,1100 | 1,1280 | 1,1280 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...