Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,2700 | 1,3350 | 1,2300 | 1,3000 | 1,3000 | 500 |
02. Mai 2024 | 1,3400 | 1,3850 | 1,2650 | 1,2650 | 1,2650 | - |
30. Apr. 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 1.500 |
29. Apr. 2024 | 1,3750 | 1,4150 | 1,3750 | 1,4050 | 1,4050 | - |
26. Apr. 2024 | 1,4200 | 1,4200 | 1,3050 | 1,3050 | 1,3050 | 160 |
25. Apr. 2024 | 1,5400 | 1,5400 | 1,3700 | 1,3900 | 1,3900 | - |
24. Apr. 2024 | 1,6050 | 1,6350 | 1,4700 | 1,5300 | 1,5300 | - |
23. Apr. 2024 | 1,6250 | 1,6400 | 1,5150 | 1,5650 | 1,5650 | - |
22. Apr. 2024 | 1,6450 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | - |
19. Apr. 2024 | 1,5900 | 1,6550 | 1,5900 | 1,5950 | 1,5950 | - |
18. Apr. 2024 | 1,6100 | 1,6600 | 1,6050 | 1,6050 | 1,6050 | - |
17. Apr. 2024 | 1,5350 | 1,7450 | 1,5350 | 1,5650 | 1,5650 | 1.000 |
16. Apr. 2024 | 1,5750 | 1,5850 | 1,4700 | 1,4750 | 1,4750 | - |
15. Apr. 2024 | 1,7650 | 1,7650 | 1,6550 | 1,6550 | 1,6550 | - |
12. Apr. 2024 | 1,6750 | 1,7650 | 1,6750 | 1,7050 | 1,7050 | - |
11. Apr. 2024 | 1,6000 | 1,6750 | 1,6000 | 1,6700 | 1,6700 | - |
10. Apr. 2024 | 1,5450 | 1,6700 | 1,5450 | 1,6150 | 1,6150 | 860 |
09. Apr. 2024 | 1,8300 | 1,8350 | 1,7150 | 1,7650 | 1,7650 | - |
08. Apr. 2024 | 1,9950 | 1,9950 | 1,7550 | 1,8000 | 1,8000 | 2.500 |
05. Apr. 2024 | 1,8450 | 1,9000 | 1,6200 | 1,6900 | 1,6900 | - |
04. Apr. 2024 | 1,5800 | 1,8650 | 1,5800 | 1,8400 | 1,8400 | - |
03. Apr. 2024 | 1,5600 | 1,5750 | 1,5500 | 1,5550 | 1,5550 | - |
02. Apr. 2024 | 1,5000 | 1,5450 | 1,5000 | 1,5300 | 1,5300 | 200 |
28. März 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4400 | 1,4400 | 5.500 |
27. März 2024 | 1,1700 | 1,3400 | 1,1700 | 1,3200 | 1,3200 | 1.000 |
26. März 2024 | 1,1400 | 1,1600 | 1,0400 | 1,1500 | 1,1500 | - |
25. März 2024 | 1,2700 | 1,3200 | 1,1800 | 1,1800 | 1,1800 | 500 |
22. März 2024 | 1,4600 | 1,4600 | 1,2600 | 1,3000 | 1,3000 | 321 |
21. März 2024 | 1,6000 | 1,6000 | 1,4600 | 1,4700 | 1,4700 | 3.000 |
20. März 2024 | 1,6500 | 1,6600 | 1,5600 | 1,5900 | 1,5900 | 2.000 |
19. März 2024 | 1,9400 | 2,0000 | 1,6200 | 1,6900 | 1,6900 | 12.300 |
18. März 2024 | 2,9000 | 2,9600 | 2,6600 | 2,7000 | 2,7000 | 2.510 |
15. März 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5400 | 2,5400 | 800 |
14. März 2024 | 2,1200 | 2,5200 | 2,1200 | 2,5200 | 2,5200 | 1.120 |
13. März 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4200 | 2,4200 | 1.000 |
12. März 2024 | 2,4000 | 2,4000 | 2,3600 | 2,3600 | 2,3600 | - |
11. März 2024 | 2,7600 | 3,0400 | 2,3000 | 2,4000 | 2,4000 | 3.120 |
08. März 2024 | 2,0000 | 2,2600 | 2,0000 | 2,1600 | 2,1600 | 4.381 |
07. März 2024 | 2,0000 | 2,1400 | 1,9800 | 2,0000 | 2,0000 | - |
06. März 2024 | 1,9900 | 2,0200 | 1,9200 | 2,0000 | 2,0000 | - |
05. März 2024 | 2,0400 | 2,0400 | 1,9100 | 1,9100 | 1,9100 | - |
04. März 2024 | 2,1000 | 2,4000 | 1,8500 | 2,0800 | 2,0800 | 2.900 |
01. März 2024 | 1,8100 | 1,8800 | 1,8000 | 1,8100 | 1,8100 | - |
29. Feb. 2024 | 1,7300 | 1,7500 | 1,6800 | 1,7300 | 1,7300 | - |
28. Feb. 2024 | 1,8000 | 1,8100 | 1,6400 | 1,6400 | 1,6400 | - |
27. Feb. 2024 | 1,8400 | 1,8600 | 1,7900 | 1,7900 | 1,7900 | - |
26. Feb. 2024 | 1,9500 | 2,0200 | 1,7800 | 1,8200 | 1,8200 | - |
23. Feb. 2024 | 1,8000 | 1,9000 | 1,8000 | 1,8200 | 1,8200 | - |
22. Feb. 2024 | 1,8300 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | - |
21. Feb. 2024 | 1,7700 | 1,8200 | 1,7100 | 1,7300 | 1,7300 | - |
20. Feb. 2024 | 1,9000 | 1,9000 | 1,7200 | 1,7400 | 1,7400 | - |
19. Feb. 2024 | 2,1400 | 2,2000 | 1,9000 | 1,9500 | 1,9500 | 11.863 |
16. Feb. 2024 | 1,6400 | 1,8700 | 1,5400 | 1,6000 | 1,6000 | - |
15. Feb. 2024 | 1,6300 | 1,6500 | 1,6300 | 1,6300 | 1,6300 | - |
14. Feb. 2024 | 1,6500 | 1,6700 | 1,6200 | 1,6300 | 1,6300 | - |
13. Feb. 2024 | 1,6200 | 1,7000 | 1,4500 | 1,5500 | 1,5500 | - |
12. Feb. 2024 | 2,1000 | 2,1000 | 1,6100 | 1,6100 | 1,6100 | 400 |
09. Feb. 2024 | 1,4900 | 1,8600 | 1,4000 | 1,8600 | 1,8600 | 200 |
08. Feb. 2024 | 1,5600 | 1,6000 | 1,5300 | 1,5600 | 1,5600 | - |
07. Feb. 2024 | 1,7800 | 1,7800 | 1,6000 | 1,6300 | 1,6300 | - |
06. Feb. 2024 | 1,8900 | 1,9600 | 1,7200 | 1,7200 | 1,7200 | 801 |
05. Feb. 2024 | 2,1800 | 2,5000 | 1,9200 | 1,9300 | 1,9300 | 5.912 |
02. Feb. 2024 | 1,4000 | 1,9300 | 1,4000 | 1,8400 | 1,8400 | - |
01. Feb. 2024 | 1,1400 | 1,4800 | 1,1400 | 1,3600 | 1,3600 | 2.999 |
31. Jan. 2024 | 1,0700 | 1,1500 | 1,0700 | 1,1500 | 1,1500 | - |
30. Jan. 2024 | 1,1700 | 1,1900 | 0,7000 | 1,1000 | 1,1000 | 11.000 |
29. Jan. 2024 | 1,2400 | 1,2500 | 1,1900 | 1,1900 | 1,1900 | - |
26. Jan. 2024 | 1,1900 | 1,2600 | 1,1000 | 1,1800 | 1,1800 | - |
25. Jan. 2024 | 1,2000 | 1,3000 | 1,1700 | 1,3000 | 1,3000 | - |
24. Jan. 2024 | 1,2000 | 1,3000 | 1,1100 | 1,2900 | 1,2900 | - |
23. Jan. 2024 | 1,3300 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | - |
22. Jan. 2024 | 1,3000 | 1,3700 | 1,1500 | 1,1600 | 1,1600 | 774 |
19. Jan. 2024 | 1,2500 | 1,4300 | 1,2500 | 1,4300 | 1,4300 | - |
18. Jan. 2024 | 1,2600 | 1,3700 | 1,2500 | 1,3700 | 1,3700 | - |
17. Jan. 2024 | 1,3600 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | - |
16. Jan. 2024 | 1,2800 | 1,3700 | 1,2800 | 1,3700 | 1,3700 | - |
15. Jan. 2024 | 1,4100 | 1,4100 | 1,1200 | 1,2900 | 1,2900 | - |
12. Jan. 2024 | 1,3400 | 1,4600 | 1,3400 | 1,3700 | 1,3700 | - |
11. Jan. 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | - |
10. Jan. 2024 | 1,4100 | 1,4700 | 1,3100 | 1,3100 | 1,3100 | - |
09. Jan. 2024 | 1,4500 | 1,4800 | 1,3500 | 1,3700 | 1,3700 | - |
08. Jan. 2024 | 1,3000 | 1,3700 | 1,2800 | 1,3700 | 1,3700 | - |
05. Jan. 2024 | 1,3300 | 1,4000 | 1,2700 | 1,2700 | 1,2700 | - |
04. Jan. 2024 | 1,3000 | 1,3000 | 1,1700 | 1,3000 | 1,3000 | - |
03. Jan. 2024 | 1,0900 | 1,2600 | 1,0900 | 1,2600 | 1,2600 | - |
02. Jan. 2024 | 1,0300 | 1,3100 | 1,0300 | 1,1700 | 1,1700 | - |
29. Dez. 2023 | 0,9200 | 1,0600 | 0,9200 | 1,0600 | 1,0600 | - |
28. Dez. 2023 | 1,1500 | 1,2800 | 0,9850 | 1,1700 | 1,1700 | - |
27. Dez. 2023 | 1,1600 | 1,2100 | 1,0600 | 1,1700 | 1,1700 | - |
22. Dez. 2023 | 1,1500 | 1,2700 | 1,1500 | 1,2700 | 1,2700 | - |
21. Dez. 2023 | 1,3000 | 1,4000 | 1,2200 | 1,2200 | 1,2200 | - |
20. Dez. 2023 | 1,2800 | 1,3700 | 1,2000 | 1,2100 | 1,2100 | - |
19. Dez. 2023 | 1,2400 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | - |
18. Dez. 2023 | 1,3300 | 1,3300 | 1,1600 | 1,3000 | 1,3000 | - |
15. Dez. 2023 | 1,3600 | 1,3700 | 1,1700 | 1,2700 | 1,2700 | - |
14. Dez. 2023 | 1,3100 | 1,5800 | 1,1600 | 1,5800 | 1,5800 | - |
13. Dez. 2023 | 1,3800 | 1,4100 | 1,2500 | 1,2500 | 1,2500 | - |
12. Dez. 2023 | 1,5300 | 1,5300 | 1,2800 | 1,3900 | 1,3900 | - |
11. Dez. 2023 | 1,4200 | 1,6500 | 1,3800 | 1,4100 | 1,4100 | - |
08. Dez. 2023 | 1,5400 | 1,6600 | 1,1900 | 1,5900 | 1,5900 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...