Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
16. Aug. 2022 | - | - | - | - | - | - |
15. Aug. 2022 | - | - | - | - | - | - |
12. Aug. 2022 | 1,0400 | 1,1050 | 1,0400 | 1,1050 | 1,1050 | 10.000 |
11. Aug. 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
10. Aug. 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
09. Aug. 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
08. Aug. 2022 | 0,9860 | 0,9860 | 0,9860 | 0,9860 | 0,9860 | - |
05. Aug. 2022 | 0,9640 | 0,9640 | 0,9640 | 0,9640 | 0,9640 | - |
04. Aug. 2022 | 0,9560 | 0,9560 | 0,9560 | 0,9560 | 0,9560 | - |
03. Aug. 2022 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | - |
02. Aug. 2022 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
01. Aug. 2022 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
29. Juli 2022 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
28. Juli 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
27. Juli 2022 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | - |
26. Juli 2022 | 0,8680 | 0,8680 | 0,8680 | 0,8680 | 0,8680 | - |
25. Juli 2022 | 0,8560 | 0,8560 | 0,8560 | 0,8560 | 0,8560 | - |
22. Juli 2022 | 0,8660 | 0,8660 | 0,8660 | 0,8660 | 0,8660 | - |
21. Juli 2022 | 0,8880 | 0,9040 | 0,8880 | 0,9040 | 0,9040 | 5.000 |
20. Juli 2022 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | - |
19. Juli 2022 | 0,9420 | 0,9420 | 0,9420 | 0,9420 | 0,9420 | - |
18. Juli 2022 | 0,9680 | 0,9720 | 0,9680 | 0,9720 | 0,9720 | 150 |
15. Juli 2022 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
14. Juli 2022 | 1,0500 | 1,0500 | 1,0250 | 1,0400 | 1,0400 | 3.150 |
13. Juli 2022 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
12. Juli 2022 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | - |
11. Juli 2022 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
08. Juli 2022 | 1,0700 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 8.000 |
07. Juli 2022 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | - |
06. Juli 2022 | 1,1050 | 1,1050 | 1,0300 | 1,0600 | 1,0600 | 5.700 |
05. Juli 2022 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
04. Juli 2022 | 1,1850 | 1,1850 | 1,1600 | 1,1600 | 1,1600 | 2.500 |
01. Juli 2022 | 1,1750 | 1,1800 | 1,1750 | 1,1800 | 1,1800 | 5.250 |
30. Juni 2022 | 1,1700 | 1,1750 | 1,1600 | 1,1600 | 1,1600 | 4.500 |
29. Juni 2022 | 1,1550 | 1,1550 | 1,1450 | 1,1450 | 1,1450 | 2.500 |
28. Juni 2022 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 2.500 |
27. Juni 2022 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 2.500 |
24. Juni 2022 | 1,1750 | 1,1750 | 1,1600 | 1,1750 | 1,1750 | 3.250 |
23. Juni 2022 | 1,2000 | 1,2050 | 1,2000 | 1,2050 | 1,2050 | 5.000 |
22. Juni 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
21. Juni 2022 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
20. Juni 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 2.500 |
17. Juni 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1.000 |
16. Juni 2022 | 1,2550 | 1,2550 | 1,1550 | 1,1550 | 1,1550 | 1.500 |
15. Juni 2022 | 1,2550 | 1,2550 | 1,2300 | 1,2300 | 1,2300 | 1.500 |
14. Juni 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
13. Juni 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
10. Juni 2022 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
09. Juni 2022 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
08. Juni 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
07. Juni 2022 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
06. Juni 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
03. Juni 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
02. Juni 2022 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
01. Juni 2022 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
31. Mai 2022 | 1,2650 | 1,2700 | 1,2650 | 1,2700 | 1,2700 | 10.000 |
30. Mai 2022 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
27. Mai 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
26. Mai 2022 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 10.000 |
25. Mai 2022 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
24. Mai 2022 | 1,1700 | 1,1700 | 1,1550 | 1,1550 | 1,1550 | 7 |
23. Mai 2022 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
20. Mai 2022 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
19. Mai 2022 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
18. Mai 2022 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
17. Mai 2022 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
16. Mai 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
13. Mai 2022 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
12. Mai 2022 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
11. Mai 2022 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
10. Mai 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1.900 |
09. Mai 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
06. Mai 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
05. Mai 2022 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
04. Mai 2022 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
03. Mai 2022 | 1,2650 | 1,2850 | 1,2650 | 1,2850 | 1,2850 | 1.139 |
02. Mai 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
29. Apr. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
28. Apr. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
27. Apr. 2022 | 1,3850 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 3.600 |
26. Apr. 2022 | 1,3050 | 1,3150 | 1,3050 | 1,3150 | 1,3150 | 100 |
25. Apr. 2022 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
22. Apr. 2022 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
21. Apr. 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
20. Apr. 2022 | 1,5800 | 1,5800 | 1,5650 | 1,5650 | 1,5650 | 3.200 |
19. Apr. 2022 | 1,6600 | 1,6600 | 1,6150 | 1,6150 | 1,6150 | 558 |
14. Apr. 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
13. Apr. 2022 | 1,6350 | 1,6550 | 1,6350 | 1,6550 | 1,6550 | 1.800 |
12. Apr. 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
11. Apr. 2022 | 1,5600 | 1,5750 | 1,5600 | 1,5750 | 1,5750 | 8.000 |
08. Apr. 2022 | 1,5350 | 1,5400 | 1,5350 | 1,5400 | 1,5400 | 15.000 |
07. Apr. 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
06. Apr. 2022 | 1,4550 | 1,4800 | 1,4550 | 1,4800 | 1,4800 | 185 |
05. Apr. 2022 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
04. Apr. 2022 | 1,3650 | 1,4400 | 1,3650 | 1,4300 | 1,4300 | 334 |
01. Apr. 2022 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 47.839 |
31. März 2022 | 1,3100 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 16.076 |
30. März 2022 | 1,2900 | 1,3100 | 1,2900 | 1,3100 | 1,3100 | 9 |
29. März 2022 | 1,2500 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 36.260 |
28. März 2022 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...