Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 1,6100 | 1,6700 | 1,6100 | 1,6700 | 1,6700 | - |
09. Mai 2024 | 1,6000 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | - |
08. Mai 2024 | 1,5900 | 1,6400 | 1,5900 | 1,6300 | 1,6300 | - |
07. Mai 2024 | 1,5400 | 1,6000 | 1,5400 | 1,6000 | 1,6000 | - |
06. Mai 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
03. Mai 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5500 | 1,5500 | - |
02. Mai 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5500 | 1,5500 | - |
30. Apr. 2024 | 1,5200 | 1,5600 | 1,5200 | 1,5600 | 1,5600 | - |
29. Apr. 2024 | 1,5200 | 1,5600 | 1,5200 | 1,5600 | 1,5600 | - |
26. Apr. 2024 | 1,4700 | 1,5400 | 1,4700 | 1,5400 | 1,5400 | - |
25. Apr. 2024 | 1,4700 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | - |
24. Apr. 2024 | 1,4400 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | - |
23. Apr. 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | - |
22. Apr. 2024 | 1,3900 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | - |
19. Apr. 2024 | 1,4300 | 1,4400 | 1,4300 | 1,4300 | 1,4300 | 787 |
18. Apr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
18. Apr. 2024 | 0.0167 Dividende |
17. Apr. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4033 | - |
16. Apr. 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4600 | 1,4428 | - |
15. Apr. 2024 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4132 | - |
12. Apr. 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4400 | 1,4231 | - |
11. Apr. 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4231 | - |
10. Apr. 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4300 | 1,4132 | - |
09. Apr. 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4329 | - |
08. Apr. 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4400 | 1,4231 | - |
05. Apr. 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4500 | 1,4329 | - |
04. Apr. 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4700 | 1,4527 | - |
03. Apr. 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4700 | 1,4527 | - |
02. Apr. 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4900 | 1,4725 | - |
28. März 2024 | 1,4950 | 1,5250 | 1,4950 | 1,5250 | 1,5071 | - |
27. März 2024 | 1,5050 | 1,5350 | 1,5050 | 1,5200 | 1,5021 | - |
26. März 2024 | 1,4800 | 1,5350 | 1,4800 | 1,5350 | 1,5169 | - |
25. März 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5300 | 1,5120 | - |
22. März 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5450 | 1,5268 | - |
21. März 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5550 | 1,5367 | - |
20. März 2024 | 1,5500 | 1,5850 | 1,5500 | 1,5850 | 1,5664 | - |
19. März 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5900 | 1,5713 | - |
18. März 2024 | 1,5950 | 1,6300 | 1,5950 | 1,6050 | 1,5861 | - |
15. März 2024 | 1,6100 | 1,6450 | 1,6100 | 1,6450 | 1,6257 | - |
14. März 2024 | 1,6000 | 1,6500 | 1,6000 | 1,6500 | 1,6306 | - |
13. März 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6200 | 1,6009 | - |
12. März 2024 | 1,5750 | 1,6200 | 1,5750 | 1,6100 | 1,5911 | - |
11. März 2024 | 1,6100 | 1,6200 | 1,6100 | 1,6100 | 1,5911 | - |
08. März 2024 | 1,5650 | 1,6300 | 1,5650 | 1,6300 | 1,6108 | - |
07. März 2024 | 1,5300 | 1,6500 | 1,5300 | 1,6200 | 1,6009 | - |
06. März 2024 | 1,5000 | 1,5750 | 1,5000 | 1,5750 | 1,5565 | - |
05. März 2024 | 1,5150 | 1,5500 | 1,5150 | 1,5450 | 1,5268 | - |
04. März 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5600 | 1,5417 | - |
01. März 2024 | 1,5300 | 1,5850 | 1,5300 | 1,5850 | 1,5664 | - |
29. Feb. 2024 | 1,4750 | 1,5700 | 1,4750 | 1,5700 | 1,5515 | - |
28. Feb. 2024 | 1,4950 | 1,5250 | 1,4950 | 1,5100 | 1,4922 | - |
27. Feb. 2024 | 1,4850 | 1,5200 | 1,4850 | 1,5150 | 1,4972 | - |
26. Feb. 2024 | 1,4650 | 1,5200 | 1,4650 | 1,5200 | 1,5021 | 30.214 |
23. Feb. 2024 | 1,4950 | 1,5300 | 1,4950 | 1,5200 | 1,5021 | - |
22. Feb. 2024 | 1,4550 | 1,5200 | 1,4550 | 1,5200 | 1,5021 | - |
21. Feb. 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4800 | 1,4626 | - |
20. Feb. 2024 | 1,4550 | 1,4950 | 1,4550 | 1,4950 | 1,4774 | - |
19. Feb. 2024 | 1,4500 | 1,4950 | 1,4500 | 1,4950 | 1,4774 | - |
16. Feb. 2024 | 1,4450 | 1,4800 | 1,4450 | 1,4700 | 1,4527 | - |
15. Feb. 2024 | 1,4250 | 1,4800 | 1,4250 | 1,4800 | 1,4626 | - |
14. Feb. 2024 | 1,4450 | 1,4650 | 1,4450 | 1,4600 | 1,4428 | - |
13. Feb. 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4850 | 1,4675 | - |
12. Feb. 2024 | 1,4750 | 1,5050 | 1,4750 | 1,5050 | 1,4873 | - |
09. Feb. 2024 | 1,4400 | 1,5200 | 1,4400 | 1,5150 | 1,4972 | - |
08. Feb. 2024 | 1,4150 | 1,4700 | 1,4150 | 1,4700 | 1,4527 | - |
07. Feb. 2024 | 1,4250 | 1,4650 | 1,4250 | 1,4650 | 1,4478 | - |
06. Feb. 2024 | 1,4050 | 1,4700 | 1,4050 | 1,4700 | 1,4527 | - |
05. Feb. 2024 | 1,4450 | 1,5550 | 1,4450 | 1,4600 | 1,4428 | 20 |
02. Feb. 2024 | 1,4250 | 1,4700 | 1,4250 | 1,4700 | 1,4527 | - |
01. Feb. 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4700 | 1,4527 | - |
31. Jan. 2024 | 1,4700 | 1,4800 | 1,4700 | 1,4800 | 1,4626 | - |
30. Jan. 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4280 | - |
29. Jan. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4428 | - |
26. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4329 | - |
25. Jan. 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4379 | - |
24. Jan. 2024 | 1,4200 | 1,5350 | 1,4200 | 1,5350 | 1,5169 | 37 |
23. Jan. 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4577 | - |
22. Jan. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4132 | - |
19. Jan. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4033 | - |
18. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2847 | - |
17. Jan. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2600 | - |
16. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2847 | - |
15. Jan. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,2897 | - |
12. Jan. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,2897 | - |
11. Jan. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2501 | - |
10. Jan. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2155 | - |
09. Jan. 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2304 | - |
08. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2551 | - |
05. Jan. 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2106 | - |
04. Jan. 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,1908 | - |
03. Jan. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1958 | - |
02. Jan. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2155 | - |
29. Dez. 2023 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2106 | - |
28. Dez. 2023 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2106 | - |
27. Dez. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2155 | - |
22. Dez. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2353 | - |
21. Dez. 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2304 | - |
20. Dez. 2023 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2106 | - |
19. Dez. 2023 | 1,1950 | 1,2050 | 1,1950 | 1,2050 | 1,1908 | 300 |
18. Dez. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1760 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...