Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,6340 | 1,6680 | 1,6280 | 1,6530 | 1,6530 | 2.071.200 |
27. März 2024 | 1,6510 | 1,6610 | 1,6300 | 1,6300 | 1,6300 | 1.879.800 |
26. März 2024 | 1,6450 | 1,6560 | 1,6420 | 1,6540 | 1,6540 | 1.467.869 |
25. März 2024 | 1,6520 | 1,6720 | 1,6460 | 1,6460 | 1,6460 | 2.269.500 |
22. März 2024 | 1,6570 | 1,6600 | 1,6440 | 1,6550 | 1,6550 | 2.180.400 |
21. März 2024 | 1,6710 | 1,6710 | 1,6540 | 1,6620 | 1,6620 | 2.082.800 |
20. März 2024 | 1,6760 | 1,6780 | 1,6660 | 1,6740 | 1,6740 | 569.800 |
19. März 2024 | 1,6860 | 1,6870 | 1,6760 | 1,6760 | 1,6760 | 1.407.300 |
18. März 2024 | 1,6770 | 1,6910 | 1,6770 | 1,6910 | 1,6910 | 2.046.703 |
15. März 2024 | 1,6730 | 1,6770 | 1,6580 | 1,6770 | 1,6770 | 1.593.100 |
14. März 2024 | 1,6760 | 1,6890 | 1,6640 | 1,6730 | 1,6730 | 1.079.200 |
13. März 2024 | 1,6710 | 1,6830 | 1,6620 | 1,6740 | 1,6740 | 2.365.700 |
12. März 2024 | 1,6590 | 1,6710 | 1,6460 | 1,6690 | 1,6690 | 2.361.400 |
11. März 2024 | 1,6310 | 1,6590 | 1,6310 | 1,6580 | 1,6580 | 2.288.200 |
08. März 2024 | 1,6310 | 1,6360 | 1,6200 | 1,6340 | 1,6340 | 1.672.700 |
07. März 2024 | 1,6400 | 1,6520 | 1,6310 | 1,6320 | 1,6320 | 1.425.900 |
06. März 2024 | 1,6300 | 1,6440 | 1,6280 | 1,6370 | 1,6370 | 5.632.600 |
05. März 2024 | 1,6310 | 1,6400 | 1,6130 | 1,6370 | 1,6370 | 3.584.300 |
04. März 2024 | 1,6310 | 1,6390 | 1,6210 | 1,6350 | 1,6350 | 1.970.500 |
01. März 2024 | 1,6210 | 1,6330 | 1,6140 | 1,6320 | 1,6320 | 3.273.800 |
29. Feb. 2024 | 1,5840 | 1,6240 | 1,5730 | 1,6240 | 1,6240 | 1.376.100 |
28. Feb. 2024 | 1,6230 | 1,6230 | 1,5840 | 1,5840 | 1,5840 | 6.027.400 |
27. Feb. 2024 | 1,5760 | 1,6170 | 1,5760 | 1,6170 | 1,6170 | 2.497.900 |
26. Feb. 2024 | 1,5870 | 1,5980 | 1,5780 | 1,5810 | 1,5810 | 7.628.300 |
23. Feb. 2024 | 1,5540 | 1,5660 | 1,5420 | 1,5660 | 1,5660 | 1.731.200 |
22. Feb. 2024 | 1,5460 | 1,5540 | 1,5410 | 1,5540 | 1,5540 | 1.188.400 |
21. Feb. 2024 | 1,5260 | 1,5760 | 1,5150 | 1,5490 | 1,5490 | 1.042.400 |
20. Feb. 2024 | 1,5260 | 1,5320 | 1,5060 | 1,5310 | 1,5310 | 1.703.700 |
19. Feb. 2024 | 1,5310 | 1,5460 | 1,5200 | 1,5320 | 1,5320 | 3.100.600 |
08. Feb. 2024 | 1,5210 | 1,5480 | 1,5210 | 1,5290 | 1,5290 | 2.890.200 |
07. Feb. 2024 | 1,4690 | 1,5200 | 1,4670 | 1,5190 | 1,5190 | 2.315.400 |
06. Feb. 2024 | 1,4060 | 1,4730 | 1,3940 | 1,4670 | 1,4670 | 2.351.100 |
05. Feb. 2024 | 1,4110 | 1,4240 | 1,3660 | 1,4080 | 1,4080 | 5.069.300 |
02. Feb. 2024 | 1,4350 | 1,4460 | 1,3830 | 1,4190 | 1,4190 | 4.033.100 |
01. Feb. 2024 | 1,4310 | 1,4540 | 1,4230 | 1,4400 | 1,4400 | 6.631.400 |
31. Jan. 2024 | 1,4510 | 1,4550 | 1,4300 | 1,4360 | 1,4360 | 2.839.900 |
30. Jan. 2024 | 1,4760 | 1,4790 | 1,4540 | 1,4540 | 1,4540 | 4.827.300 |
29. Jan. 2024 | 1,4900 | 1,5000 | 1,4760 | 1,4800 | 1,4800 | 6.224.400 |
26. Jan. 2024 | 1,4910 | 1,4950 | 1,4860 | 1,4900 | 1,4900 | 3.199.500 |
25. Jan. 2024 | 1,4730 | 1,4970 | 1,4650 | 1,4970 | 1,4970 | 2.764.900 |
24. Jan. 2024 | 1,4710 | 1,4790 | 1,4440 | 1,4790 | 1,4790 | 2.425.100 |
23. Jan. 2024 | 1,4510 | 1,4680 | 1,4360 | 1,4640 | 1,4640 | 2.678.000 |
22. Jan. 2024 | 1,4960 | 1,4960 | 1,4420 | 1,4540 | 1,4540 | 3.186.500 |
19. Jan. 2024 | 1,5040 | 1,5080 | 1,4940 | 1,5020 | 1,5020 | 2.818.000 |
18. Jan. 2024 | - | - | - | - | - | - |
17. Jan. 2024 | 1,5310 | 1,5310 | 1,5010 | 1,5010 | 1,5010 | 3.123.000 |
16. Jan. 2024 | 1,5280 | 1,5380 | 1,5220 | 1,5380 | 1,5380 | 1.017.800 |
15. Jan. 2024 | 1,5260 | 1,5320 | 1,5160 | 1,5270 | 1,5270 | 1.750.300 |
12. Jan. 2024 | 1,5210 | 1,5360 | 1,5210 | 1,5230 | 1,5230 | 1.317.200 |
11. Jan. 2024 | 1,5120 | 1,5290 | 1,5060 | 1,5280 | 1,5280 | 3.811.300 |
10. Jan. 2024 | 1,5110 | 1,5220 | 1,4990 | 1,5150 | 1,5150 | 3.586.300 |
09. Jan. 2024 | 1,4980 | 1,5120 | 1,4960 | 1,5070 | 1,5070 | 2.563.800 |
08. Jan. 2024 | 1,5100 | 1,5110 | 1,4920 | 1,4920 | 1,4920 | 4.023.300 |
05. Jan. 2024 | 1,5260 | 1,5410 | 1,5150 | 1,5160 | 1,5160 | 1.642.300 |
04. Jan. 2024 | 1,5320 | 1,5320 | 1,5150 | 1,5260 | 1,5260 | 1.572.100 |
03. Jan. 2024 | 1,5370 | 1,5380 | 1,5260 | 1,5320 | 1,5320 | 2.375.900 |
02. Jan. 2024 | 1,5660 | 1,5660 | 1,5420 | 1,5420 | 1,5420 | 2.714.700 |
29. Dez. 2023 | 1,5500 | 1,5670 | 1,5500 | 1,5660 | 1,5660 | 2.330.700 |
28. Dez. 2023 | 1,5320 | 1,5560 | 1,5320 | 1,5530 | 1,5530 | 2.345.100 |
27. Dez. 2023 | 1,5270 | 1,5320 | 1,5230 | 1,5320 | 1,5320 | 2.075.600 |
26. Dez. 2023 | 1,5440 | 1,5440 | 1,5220 | 1,5270 | 1,5270 | 2.368.300 |
25. Dez. 2023 | 1,5330 | 1,5410 | 1,5310 | 1,5400 | 1,5400 | 4.025.800 |
22. Dez. 2023 | 1,5450 | 1,5490 | 1,5260 | 1,5310 | 1,5310 | 3.817.400 |
21. Dez. 2023 | 1,5100 | 1,5320 | 1,5100 | 1,5300 | 1,5300 | 3.349.100 |
20. Dez. 2023 | 1,5370 | 1,5370 | 1,5130 | 1,5140 | 1,5140 | 3.223.900 |
19. Dez. 2023 | 1,5420 | 1,5450 | 1,5340 | 1,5420 | 1,5420 | 3.727.800 |
18. Dez. 2023 | 1,5500 | 1,5540 | 1,5420 | 1,5460 | 1,5460 | 4.175.000 |
15. Dez. 2023 | 1,5640 | 1,5670 | 1,5530 | 1,5560 | 1,5560 | 1.758.000 |
14. Dez. 2023 | - | - | - | - | - | - |
13. Dez. 2023 | 1,5770 | 1,5770 | 1,5600 | 1,5600 | 1,5600 | 2.525.600 |
12. Dez. 2023 | 1,5750 | 1,5830 | 1,5750 | 1,5820 | 1,5820 | 2.477.400 |
11. Dez. 2023 | 1,5570 | 1,5850 | 1,5430 | 1,5850 | 1,5850 | 4.113.500 |
08. Dez. 2023 | 1,5720 | 1,5730 | 1,5580 | 1,5580 | 1,5580 | 2.711.600 |
07. Dez. 2023 | 1,5570 | 1,5740 | 1,5540 | 1,5700 | 1,5700 | 2.210.900 |
06. Dez. 2023 | 1,5630 | 1,5700 | 1,5600 | 1,5610 | 1,5610 | 2.156.900 |
05. Dez. 2023 | 1,5920 | 1,5920 | 1,5630 | 1,5630 | 1,5630 | 960.000 |
04. Dez. 2023 | 1,5950 | 1,6010 | 1,5870 | 1,5900 | 1,5900 | 3.465.400 |
01. Dez. 2023 | 1,6120 | 1,6140 | 1,5870 | 1,5950 | 1,5950 | 4.289.800 |
30. Nov. 2023 | 1,6200 | 1,6220 | 1,6080 | 1,6160 | 1,6160 | 3.697.404 |
29. Nov. 2023 | 1,6360 | 1,6420 | 1,6200 | 1,6260 | 1,6260 | 6.516.500 |
28. Nov. 2023 | 1,6260 | 1,6390 | 1,6170 | 1,6390 | 1,6390 | 30.122.000 |
27. Nov. 2023 | 1,6270 | 1,6290 | 1,6110 | 1,6280 | 1,6280 | 9.515.900 |
24. Nov. 2023 | 1,6430 | 1,6430 | 1,6240 | 1,6290 | 1,6290 | 5.565.900 |
23. Nov. 2023 | 1,6230 | 1,6500 | 1,6230 | 1,6500 | 1,6500 | 5.830.700 |
22. Nov. 2023 | 1,6400 | 1,6400 | 1,6230 | 1,6230 | 1,6230 | 6.964.704 |
21. Nov. 2023 | 1,6500 | 1,6610 | 1,6420 | 1,6470 | 1,6470 | 5.419.500 |
20. Nov. 2023 | 1,6480 | 1,6550 | 1,6400 | 1,6490 | 1,6490 | 4.854.400 |
17. Nov. 2023 | 1,6350 | 1,6480 | 1,6300 | 1,6480 | 1,6480 | 9.202.800 |
16. Nov. 2023 | 1,6450 | 1,6470 | 1,6350 | 1,6350 | 1,6350 | 5.925.300 |
15. Nov. 2023 | 1,6250 | 1,6450 | 1,6250 | 1,6440 | 1,6440 | 8.268.900 |
14. Nov. 2023 | 1,6170 | 1,6240 | 1,6170 | 1,6230 | 1,6230 | 7.358.800 |
13. Nov. 2023 | 1,6300 | 1,6300 | 1,6100 | 1,6140 | 1,6140 | 7.432.300 |
10. Nov. 2023 | 1,6380 | 1,6380 | 1,6220 | 1,6270 | 1,6270 | 8.114.000 |
09. Nov. 2023 | 1,6560 | 1,6560 | 1,6450 | 1,6480 | 1,6480 | 8.353.800 |
08. Nov. 2023 | 1,6500 | 1,6560 | 1,6450 | 1,6560 | 1,6560 | 7.837.500 |
07. Nov. 2023 | 1,6420 | 1,6640 | 1,6420 | 1,6530 | 1,6530 | 5.908.500 |
06. Nov. 2023 | 1,6490 | 1,6580 | 1,6420 | 1,6580 | 1,6580 | 5.529.900 |
03. Nov. 2023 | 1,6220 | 1,6430 | 1,6200 | 1,6350 | 1,6350 | 7.442.100 |
02. Nov. 2023 | 1,6340 | 1,6360 | 1,6190 | 1,6190 | 1,6190 | 5.802.600 |
01. Nov. 2023 | 1,6260 | 1,6320 | 1,6210 | 1,6250 | 1,6250 | 5.651.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...