Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
22. Sept. 2023 | 1,6600 | 1,6650 | 1,6520 | 1,6640 | 1,6640 | 3.234.000 |
21. Sept. 2023 | 1,6620 | 1,6740 | 1,6560 | 1,6600 | 1,6600 | 6.913.800 |
20. Sept. 2023 | 1,6800 | 1,6830 | 1,6750 | 1,6780 | 1,6780 | 8.068.200 |
19. Sept. 2023 | 1,6790 | 1,6850 | 1,6700 | 1,6850 | 1,6850 | 8.159.100 |
18. Sept. 2023 | 1,6800 | 1,6960 | 1,6560 | 1,6890 | 1,6890 | 8.630.400 |
15. Sept. 2023 | 1,6660 | 1,6710 | 1,6580 | 1,6620 | 1,6620 | 7.327.000 |
14. Sept. 2023 | 1,6870 | 1,6870 | 1,6620 | 1,6690 | 1,6690 | 7.687.200 |
13. Sept. 2023 | 1,7080 | 1,7080 | 1,6790 | 1,7040 | 1,7040 | 7.008.000 |
12. Sept. 2023 | 1,6990 | 1,7120 | 1,6900 | 1,7070 | 1,7070 | 6.803.800 |
11. Sept. 2023 | 1,6720 | 1,7000 | 1,6690 | 1,6910 | 1,6910 | 4.897.700 |
08. Sept. 2023 | 1,6880 | 1,6880 | 1,6650 | 1,6720 | 1,6720 | 6.736.300 |
07. Sept. 2023 | 1,6950 | 1,6950 | 1,6800 | 1,6800 | 1,6800 | 6.074.500 |
06. Sept. 2023 | 1,7060 | 1,7060 | 1,6950 | 1,7020 | 1,7020 | 5.541.400 |
05. Sept. 2023 | 1,7180 | 1,7190 | 1,7010 | 1,7040 | 1,7040 | 1.633.100 |
04. Sept. 2023 | 1,6870 | 1,7180 | 1,6870 | 1,7180 | 1,7180 | 657.900 |
01. Sept. 2023 | 1,6660 | 1,6980 | 1,6660 | 1,6900 | 1,6900 | 1.004.600 |
31. Aug. 2023 | 1,6760 | 1,6870 | 1,6730 | 1,6750 | 1,6750 | 173.200 |
30. Aug. 2023 | 1,6740 | 1,6880 | 1,6740 | 1,6820 | 1,6820 | 507.400 |
29. Aug. 2023 | 1,6380 | 1,6750 | 1,6330 | 1,6740 | 1,6740 | 751.200 |
28. Aug. 2023 | 1,6480 | 1,6820 | 1,6280 | 1,6320 | 1,6320 | 631.700 |
25. Aug. 2023 | 1,6300 | 1,6300 | 1,6110 | 1,6140 | 1,6140 | 413.700 |
24. Aug. 2023 | 1,6150 | 1,6410 | 1,6130 | 1,6310 | 1,6310 | 351.200 |
23. Aug. 2023 | 1,6290 | 1,6290 | 1,6100 | 1,6110 | 1,6110 | 339.000 |
22. Aug. 2023 | 1,6370 | 1,6370 | 1,6120 | 1,6360 | 1,6360 | 224.200 |
21. Aug. 2023 | 1,6460 | 1,6500 | 1,6290 | 1,6310 | 1,6310 | 248.400 |
18. Aug. 2023 | 1,6710 | 1,6730 | 1,6490 | 1,6500 | 1,6500 | 328.000 |
17. Aug. 2023 | 1,6600 | 1,6810 | 1,6450 | 1,6800 | 1,6800 | 298.800 |
16. Aug. 2023 | 1,6690 | 1,6690 | 1,6590 | 1,6610 | 1,6610 | 643.900 |
15. Aug. 2023 | 1,6680 | 1,6800 | 1,6580 | 1,6680 | 1,6680 | 399.000 |
14. Aug. 2023 | 1,6830 | 1,6850 | 1,6560 | 1,6840 | 1,6840 | 630.600 |
11. Aug. 2023 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 434.500 |
10. Aug. 2023 | 1,7400 | 1,7400 | 1,7210 | 1,7330 | 1,7330 | 90.900 |
09. Aug. 2023 | 1,7470 | 1,7500 | 1,7390 | 1,7400 | 1,7400 | 188.600 |
08. Aug. 2023 | 1,7630 | 1,7630 | 1,7490 | 1,7520 | 1,7520 | 819.600 |
07. Aug. 2023 | 1,7900 | 1,7900 | 1,7610 | 1,7650 | 1,7650 | 213.300 |
04. Aug. 2023 | 1,7790 | 1,7800 | 1,7650 | 1,7730 | 1,7730 | 709.700 |
03. Aug. 2023 | 1,7670 | 1,7670 | 1,7470 | 1,7640 | 1,7640 | 804.300 |
02. Aug. 2023 | - | - | - | - | - | - |
01. Aug. 2023 | - | - | - | - | - | - |
31. Juli 2023 | - | - | - | - | - | - |
28. Juli 2023 | 1,7230 | 1,7610 | 1,7190 | 1,7560 | 1,7560 | 1.634.200 |
27. Juli 2023 | - | - | - | - | - | - |
26. Juli 2023 | 1,7280 | 1,7280 | 1,7130 | 1,7150 | 1,7150 | 125.300 |
25. Juli 2023 | - | - | - | - | - | - |
24. Juli 2023 | 1,6780 | 1,6900 | 1,6730 | 1,6760 | 1,6760 | 284.100 |
21. Juli 2023 | 1,7030 | 1,7030 | 1,6810 | 1,6850 | 1,6850 | 222.400 |
20. Juli 2023 | 1,7120 | 1,7210 | 1,6930 | 1,6950 | 1,6950 | 212.600 |
19. Juli 2023 | 1,7120 | 1,7130 | 1,7020 | 1,7120 | 1,7120 | 385.300 |
18. Juli 2023 | - | - | - | - | - | - |
17. Juli 2023 | 1,6970 | 1,6970 | 1,6830 | 1,6910 | 1,6910 | 214.700 |
14. Juli 2023 | 1,7210 | 1,7220 | 1,6990 | 1,7020 | 1,7020 | 772.800 |
13. Juli 2023 | - | - | - | - | - | - |
12. Juli 2023 | - | - | - | - | - | - |
11. Juli 2023 | - | - | - | - | - | - |
10. Juli 2023 | 1,7110 | 1,7110 | 1,6930 | 1,6970 | 1,6970 | 1.023.700 |
07. Juli 2023 | 1,7130 | 1,7140 | 1,7030 | 1,7050 | 1,7050 | 490.000 |
06. Juli 2023 | - | - | - | - | - | - |
05. Juli 2023 | - | - | - | - | - | - |
04. Juli 2023 | - | - | - | - | - | - |
03. Juli 2023 | - | - | - | - | - | - |
30. Juni 2023 | 1,6860 | 1,7030 | 1,6860 | 1,7020 | 1,7020 | 57.400 |
29. Juni 2023 | 1,6970 | 1,6990 | 1,6900 | 1,6930 | 1,6930 | 68.700 |
28. Juni 2023 | 1,6910 | 1,7070 | 1,6880 | 1,6970 | 1,6970 | 89.300 |
27. Juni 2023 | 1,6680 | 1,7230 | 1,6680 | 1,6960 | 1,6960 | 3.882.400 |
26. Juni 2023 | 1,6900 | 1,7100 | 1,6720 | 1,6730 | 1,6730 | 2.379.700 |
21. Juni 2023 | 1,7100 | 1,7180 | 1,6890 | 1,6920 | 1,6920 | 1.873.900 |
20. Juni 2023 | 1,7010 | 1,7160 | 1,7010 | 1,7100 | 1,7100 | 4.291.800 |
19. Juni 2023 | 1,7070 | 1,7130 | 1,6920 | 1,6930 | 1,6930 | 1.650.900 |
16. Juni 2023 | 1,7170 | 1,7220 | 1,6980 | 1,7070 | 1,7070 | 894.700 |
15. Juni 2023 | 1,6780 | 1,7080 | 1,6710 | 1,7060 | 1,7060 | 1.855.600 |
14. Juni 2023 | 1,6650 | 1,6840 | 1,6640 | 1,6670 | 1,6670 | 412.400 |
13. Juni 2023 | 1,6520 | 1,6640 | 1,6510 | 1,6600 | 1,6600 | 422.800 |
12. Juni 2023 | 1,6140 | 1,6640 | 1,6130 | 1,6530 | 1,6530 | 402.500 |
09. Juni 2023 | 1,6140 | 1,6230 | 1,6060 | 1,6110 | 1,6110 | 204.700 |
08. Juni 2023 | 1,5930 | 1,6110 | 1,5930 | 1,6090 | 1,6090 | 222.300 |
07. Juni 2023 | 1,6050 | 1,6110 | 1,5900 | 1,5930 | 1,5930 | 91.700 |
06. Juni 2023 | 1,6040 | 1,6210 | 1,5950 | 1,5960 | 1,5960 | 353.400 |
05. Juni 2023 | 1,6060 | 1,6120 | 1,5900 | 1,6110 | 1,6110 | 152.400 |
02. Juni 2023 | 1,5660 | 1,6080 | 1,5660 | 1,6060 | 1,6060 | 256.300 |
01. Juni 2023 | 1,5590 | 1,5730 | 1,5580 | 1,5610 | 1,5610 | 210.000 |
31. Mai 2023 | 1,5820 | 1,5830 | 1,5600 | 1,5680 | 1,5680 | 258.200 |
30. Mai 2023 | 1,5800 | 1,5860 | 1,5600 | 1,5760 | 1,5760 | 102.000 |
29. Mai 2023 | - | - | - | - | - | - |
26. Mai 2023 | 1,5830 | 1,5970 | 1,5660 | 1,5960 | 1,5960 | 190.700 |
25. Mai 2023 | 1,5980 | 1,6020 | 1,5800 | 1,5920 | 1,5920 | 325.500 |
24. Mai 2023 | 1,6280 | 1,6280 | 1,6010 | 1,6020 | 1,6020 | 206.500 |
23. Mai 2023 | 1,6380 | 1,6420 | 1,6280 | 1,6280 | 1,6280 | 87.700 |
22. Mai 2023 | 1,6140 | 1,6430 | 1,6100 | 1,6420 | 1,6420 | 306.600 |
19. Mai 2023 | 1,6110 | 1,6220 | 1,5980 | 1,6140 | 1,6140 | 96.100 |
18. Mai 2023 | - | - | - | - | - | - |
17. Mai 2023 | 1,6100 | 1,6110 | 1,6030 | 1,6060 | 1,6060 | 258.700 |
16. Mai 2023 | 1,6310 | 1,6310 | 1,6100 | 1,6130 | 1,6130 | 171.300 |
15. Mai 2023 | 1,6140 | 1,6360 | 1,6060 | 1,6360 | 1,6360 | 168.500 |
12. Mai 2023 | 1,6280 | 1,6390 | 1,6140 | 1,6150 | 1,6150 | 320.700 |
11. Mai 2023 | 1,6250 | 1,6410 | 1,6230 | 1,6250 | 1,6250 | 643.400 |
10. Mai 2023 | 1,5950 | 1,6320 | 1,5890 | 1,6250 | 1,6250 | 385.200 |
09. Mai 2023 | 1,6120 | 1,6150 | 1,5960 | 1,5970 | 1,5970 | 357.600 |
08. Mai 2023 | 1,6080 | 1,6300 | 1,6060 | 1,6150 | 1,6150 | 317.400 |
05. Mai 2023 | 1,6530 | 1,6530 | 1,6070 | 1,6200 | 1,6200 | 442.700 |
04. Mai 2023 | 1,6670 | 1,6700 | 1,6390 | 1,6440 | 1,6440 | 322.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...