Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Apr. 2024 | 1,6960 | 1,8080 | 1,6935 | 1,8080 | 1,8080 | - |
18. Apr. 2024 | 1,6610 | 1,7250 | 1,6610 | 1,7250 | 1,7250 | - |
17. Apr. 2024 | 1,7455 | 1,7550 | 1,7025 | 1,7170 | 1,7170 | - |
16. Apr. 2024 | 1,7620 | 1,8290 | 1,7620 | 1,7660 | 1,7660 | - |
15. Apr. 2024 | 1,9385 | 1,9385 | 1,8375 | 1,8675 | 1,8675 | - |
12. Apr. 2024 | 2,0910 | 2,0910 | 2,0150 | 2,0150 | 2,0150 | - |
11. Apr. 2024 | 2,2660 | 2,2660 | 2,2410 | 2,2480 | 2,2480 | - |
10. Apr. 2024 | 2,4840 | 2,4840 | 2,2730 | 2,2730 | 2,2730 | - |
09. Apr. 2024 | 2,6970 | 2,7500 | 2,6970 | 2,7210 | 2,7210 | - |
08. Apr. 2024 | 2,9710 | 3,3270 | 2,9710 | 3,2430 | 3,2430 | 1.340 |
05. Apr. 2024 | 2,7770 | 2,7770 | 2,7770 | 2,7770 | 2,7770 | - |
04. Apr. 2024 | 2,7810 | 2,9890 | 2,7810 | 2,9890 | 2,9890 | 1.427 |
03. Apr. 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | - |
02. Apr. 2024 | 2,6890 | 2,6890 | 2,6890 | 2,6890 | 2,6890 | 100 |
28. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
27. März 2024 | 2,4050 | 2,4850 | 2,4050 | 2,4850 | 2,4850 | - |
26. März 2024 | 2,3300 | 2,5450 | 2,3300 | 2,5450 | 2,5450 | - |
25. März 2024 | 2,4000 | 2,5650 | 2,4000 | 2,4100 | 2,4100 | 1.000 |
22. März 2024 | 1,8780 | 2,1350 | 1,8780 | 2,1350 | 2,1350 | - |
21. März 2024 | 1,9400 | 1,9840 | 1,9400 | 1,9840 | 1,9840 | - |
20. März 2024 | 1,8540 | 1,9380 | 1,8540 | 1,9000 | 1,9000 | - |
19. März 2024 | 1,8200 | 1,9280 | 1,8200 | 1,8860 | 1,8860 | 100 |
18. März 2024 | 1,8420 | 1,8540 | 1,8240 | 1,8460 | 1,8460 | - |
15. März 2024 | 1,8360 | 1,8360 | 1,8340 | 1,8340 | 1,8340 | - |
14. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
13. März 2024 | 1,8180 | 1,9760 | 1,8180 | 1,9760 | 1,9760 | - |
12. März 2024 | 1,8700 | 1,9560 | 1,8540 | 1,8540 | 1,8540 | 7.000 |
11. März 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
08. März 2024 | 2,0250 | 2,0350 | 2,0050 | 2,0350 | 2,0350 | - |
07. März 2024 | 2,1750 | 2,1750 | 2,0050 | 2,0050 | 2,0050 | - |
06. März 2024 | 2,1400 | 2,2750 | 2,1400 | 2,2200 | 2,2200 | - |
05. März 2024 | 2,1800 | 2,2750 | 2,1800 | 2,2250 | 2,2250 | - |
04. März 2024 | 2,2750 | 2,2950 | 2,2200 | 2,2200 | 2,2200 | - |
01. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
29. Feb. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
28. Feb. 2024 | 2,5750 | 2,5900 | 2,5750 | 2,5900 | 2,5900 | - |
27. Feb. 2024 | 2,3450 | 2,4500 | 2,3450 | 2,4500 | 2,4500 | - |
26. Feb. 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
23. Feb. 2024 | 2,3450 | 2,3750 | 2,3450 | 2,3750 | 2,3750 | - |
22. Feb. 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
21. Feb. 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
20. Feb. 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
19. Feb. 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | - |
16. Feb. 2024 | 2,3850 | 2,5350 | 2,3850 | 2,4800 | 2,4800 | - |
15. Feb. 2024 | 2,3450 | 2,4100 | 2,3450 | 2,4100 | 2,4100 | - |
14. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
13. Feb. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
12. Feb. 2024 | 2,3050 | 2,4300 | 2,3050 | 2,4300 | 2,4300 | - |
09. Feb. 2024 | 2,3100 | 2,4300 | 2,3100 | 2,4300 | 2,4300 | - |
08. Feb. 2024 | 2,3550 | 2,4000 | 2,3550 | 2,3750 | 2,3750 | - |
07. Feb. 2024 | 2,3150 | 2,4600 | 2,3150 | 2,4150 | 2,4150 | - |
06. Feb. 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
05. Feb. 2024 | 1,9600 | 2,1200 | 1,9600 | 2,0800 | 2,0800 | - |
02. Feb. 2024 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | - |
01. Feb. 2024 | 1,9220 | 1,9640 | 1,9220 | 1,9640 | 1,9640 | - |
31. Jan. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
30. Jan. 2024 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | - |
29. Jan. 2024 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | - |
26. Jan. 2024 | 1,8540 | 1,9180 | 1,8540 | 1,9100 | 1,9100 | - |
25. Jan. 2024 | 1,7980 | 1,9320 | 1,7980 | 1,9320 | 1,9320 | - |
24. Jan. 2024 | 1,9000 | 1,9300 | 1,8760 | 1,8780 | 1,8780 | - |
23. Jan. 2024 | 1,8920 | 1,9600 | 1,8860 | 1,9580 | 1,9580 | - |
22. Jan. 2024 | 1,7880 | 1,9500 | 1,7880 | 1,8700 | 1,8700 | - |
19. Jan. 2024 | 1,3660 | 1,5160 | 1,3660 | 1,4900 | 1,4900 | 7.000 |
18. Jan. 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
17. Jan. 2024 | 2,4950 | 2,6250 | 2,3000 | 2,3000 | 2,3000 | 500 |
16. Jan. 2024 | 2,6800 | 2,8200 | 2,6800 | 2,7300 | 2,7300 | - |
15. Jan. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 608 |
12. Jan. 2024 | 2,6500 | 2,8950 | 2,6500 | 2,8950 | 2,8950 | - |
11. Jan. 2024 | 2,4150 | 2,6950 | 2,4150 | 2,6950 | 2,6950 | 40 |
10. Jan. 2024 | 2,4650 | 2,5150 | 2,4650 | 2,5150 | 2,5150 | - |
09. Jan. 2024 | 2,4800 | 2,5400 | 2,4350 | 2,5400 | 2,5400 | - |
08. Jan. 2024 | 2,2500 | 2,4450 | 2,2500 | 2,4450 | 2,4450 | - |
05. Jan. 2024 | 2,0400 | 2,1750 | 2,0400 | 2,1750 | 2,1750 | - |
04. Jan. 2024 | 2,0300 | 2,1300 | 2,0300 | 2,1250 | 2,1250 | - |
03. Jan. 2024 | 2,5650 | 2,5650 | 1,9940 | 2,0850 | 2,0850 | 1.000 |
02. Jan. 2024 | 2,8450 | 2,8450 | 2,7250 | 2,7350 | 2,7350 | 23 |
29. Dez. 2023 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | - |
28. Dez. 2023 | 2,4550 | 2,4600 | 2,4550 | 2,4600 | 2,4600 | 100 |
27. Dez. 2023 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
22. Dez. 2023 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
21. Dez. 2023 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
20. Dez. 2023 | 2,0700 | 2,2100 | 2,0700 | 2,2100 | 2,2100 | 2.000 |
19. Dez. 2023 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
18. Dez. 2023 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
15. Dez. 2023 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | - |
14. Dez. 2023 | 1,4940 | 1,7640 | 1,4940 | 1,7260 | 1,7260 | 1.000 |
13. Dez. 2023 | 1,3120 | 1,3340 | 1,2820 | 1,2820 | 1,2820 | - |
12. Dez. 2023 | 1,2580 | 1,3440 | 1,2580 | 1,3440 | 1,3440 | - |
11. Dez. 2023 | 1,3320 | 1,3540 | 1,2660 | 1,3180 | 1,3180 | - |
08. Dez. 2023 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | - |
07. Dez. 2023 | 1,3420 | 1,4820 | 1,3420 | 1,4820 | 1,4820 | 500 |
06. Dez. 2023 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | - |
05. Dez. 2023 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | - |
04. Dez. 2023 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
01. Dez. 2023 | 1,1820 | 1,2160 | 1,1820 | 1,2160 | 1,2160 | - |
30. Nov. 2023 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
29. Nov. 2023 | 1,0660 | 1,1380 | 1,0660 | 1,1380 | 1,1380 | - |
28. Nov. 2023 | 1,0880 | 1,1240 | 1,0700 | 1,0700 | 1,0700 | - |
27. Nov. 2023 | 1,1060 | 1,1860 | 1,0920 | 1,1080 | 1,1080 | 1.265 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...