Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 1,4010 | 1,4010 | 1,2820 | 1,2970 | 1,2970 | - |
20. Mai 2024 | 1,3840 | 1,4080 | 1,3840 | 1,4070 | 1,4070 | - |
17. Mai 2024 | 1,3580 | 1,3810 | 1,3540 | 1,3810 | 1,3810 | - |
16. Mai 2024 | 1,3620 | 1,3870 | 1,3620 | 1,3790 | 1,3790 | - |
15. Mai 2024 | 1,3460 | 1,3770 | 1,3460 | 1,3590 | 1,3590 | - |
14. Mai 2024 | 1,2810 | 1,3580 | 1,2810 | 1,3580 | 1,3580 | - |
13. Mai 2024 | 1,3310 | 1,3310 | 1,2810 | 1,2810 | 1,2810 | - |
10. Mai 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | - |
09. Mai 2024 | 1,3310 | 1,3340 | 1,3310 | 1,3340 | 1,3340 | - |
08. Mai 2024 | 1,3550 | 1,3660 | 1,3430 | 1,3430 | 1,3430 | - |
07. Mai 2024 | 1,3740 | 1,3740 | 1,3410 | 1,3530 | 1,3530 | - |
06. Mai 2024 | 1,3380 | 1,3770 | 1,3300 | 1,3700 | 1,3700 | - |
03. Mai 2024 | 1,3060 | 1,3560 | 1,3060 | 1,3560 | 1,3560 | - |
02. Mai 2024 | 1,3190 | 1,3280 | 1,3080 | 1,3080 | 1,3080 | - |
30. Apr. 2024 | 1,3550 | 1,4080 | 1,3330 | 1,3330 | 1,3330 | - |
29. Apr. 2024 | 1,3820 | 1,4350 | 1,3420 | 1,3710 | 1,3710 | - |
26. Apr. 2024 | 1,3110 | 1,4230 | 1,3110 | 1,3930 | 1,3930 | - |
25. Apr. 2024 | 1,5090 | 1,5960 | 1,2740 | 1,3610 | 1,3610 | 1.000 |
24. Apr. 2024 | 1,5020 | 1,5640 | 1,5020 | 1,5160 | 1,5160 | - |
23. Apr. 2024 | 1,4720 | 1,5020 | 1,4430 | 1,5020 | 1,5020 | - |
22. Apr. 2024 | 1,4330 | 1,4770 | 1,4260 | 1,4690 | 1,4690 | - |
19. Apr. 2024 | 1,4310 | 1,4330 | 1,3950 | 1,4250 | 1,4250 | - |
18. Apr. 2024 | 1,4820 | 1,4960 | 1,4400 | 1,4400 | 1,4400 | - |
17. Apr. 2024 | 1,4510 | 1,4980 | 1,4510 | 1,4980 | 1,4980 | - |
16. Apr. 2024 | 1,4660 | 1,4760 | 1,4580 | 1,4580 | 1,4580 | - |
15. Apr. 2024 | 1,4980 | 1,5310 | 1,4980 | 1,5240 | 1,5240 | - |
12. Apr. 2024 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | - |
11. Apr. 2024 | 1,5300 | 1,5390 | 1,4930 | 1,4930 | 1,4930 | - |
10. Apr. 2024 | 1,5720 | 1,6010 | 1,5390 | 1,5410 | 1,5410 | - |
09. Apr. 2024 | 1,5530 | 1,5790 | 1,5360 | 1,5790 | 1,5790 | - |
08. Apr. 2024 | 1,5770 | 1,5770 | 1,5450 | 1,5450 | 1,5450 | - |
05. Apr. 2024 | 1,5650 | 1,5800 | 1,5560 | 1,5760 | 1,5760 | - |
04. Apr. 2024 | 1,6350 | 1,6500 | 1,5820 | 1,5820 | 1,5820 | - |
03. Apr. 2024 | 1,6440 | 1,6850 | 1,6230 | 1,6350 | 1,6350 | - |
02. Apr. 2024 | 1,6790 | 1,6940 | 1,6520 | 1,6520 | 1,6520 | - |
28. März 2024 | 1,6795 | 1,6810 | 1,6795 | 1,6800 | 1,6800 | - |
27. März 2024 | 1,6435 | 1,7005 | 1,6435 | 1,6795 | 1,6795 | - |
26. März 2024 | 1,6305 | 1,6610 | 1,5920 | 1,6610 | 1,6610 | - |
25. März 2024 | 1,5930 | 1,6030 | 1,5880 | 1,5880 | 1,5880 | - |
22. März 2024 | 1,5775 | 1,6280 | 1,5485 | 1,6105 | 1,6105 | - |
21. März 2024 | 1,6075 | 1,6730 | 1,5980 | 1,5980 | 1,5980 | - |
20. März 2024 | 1,5580 | 1,5990 | 1,5490 | 1,5965 | 1,5965 | - |
19. März 2024 | 1,6930 | 1,6930 | 1,6295 | 1,6295 | 1,6295 | - |
18. März 2024 | 1,6485 | 1,7105 | 1,6485 | 1,6940 | 1,6940 | - |
15. März 2024 | 1,6085 | 1,6775 | 1,6085 | 1,6775 | 1,6775 | - |
14. März 2024 | 1,6540 | 1,6950 | 1,6100 | 1,6100 | 1,6100 | - |
13. März 2024 | 1,6185 | 1,6765 | 1,6010 | 1,6765 | 1,6765 | - |
12. März 2024 | 1,5685 | 1,6195 | 1,5685 | 1,5900 | 1,5900 | - |
11. März 2024 | 1,5885 | 1,6745 | 1,5885 | 1,6110 | 1,6110 | - |
08. März 2024 | 1,4500 | 1,6620 | 1,4500 | 1,6230 | 1,6230 | - |
07. März 2024 | 1,4075 | 1,4785 | 1,4075 | 1,4485 | 1,4485 | - |
06. März 2024 | 1,4155 | 1,4555 | 1,4155 | 1,4290 | 1,4290 | - |
05. März 2024 | 1,4350 | 1,4985 | 1,4350 | 1,4620 | 1,4620 | - |
04. März 2024 | 1,4520 | 1,4945 | 1,4520 | 1,4725 | 1,4725 | - |
01. März 2024 | 1,4570 | 1,5000 | 1,4495 | 1,4495 | 1,4495 | - |
29. Feb. 2024 | 1,4780 | 1,5145 | 1,4780 | 1,4880 | 1,4880 | - |
28. Feb. 2024 | 1,4640 | 1,5050 | 1,4640 | 1,4990 | 1,4990 | - |
27. Feb. 2024 | 1,4905 | 1,5025 | 1,4785 | 1,4975 | 1,4975 | - |
26. Feb. 2024 | 1,5025 | 1,5235 | 1,4930 | 1,4960 | 1,4960 | - |
23. Feb. 2024 | 1,5025 | 1,5750 | 1,5025 | 1,5750 | 1,5750 | 427 |
22. Feb. 2024 | 1,5225 | 1,5480 | 1,5190 | 1,5280 | 1,5280 | - |
21. Feb. 2024 | 1,5210 | 1,5245 | 1,5105 | 1,5245 | 1,5245 | - |
20. Feb. 2024 | 1,5025 | 1,5275 | 1,5025 | 1,5220 | 1,5220 | - |
19. Feb. 2024 | 1,4880 | 1,5375 | 1,4880 | 1,5375 | 1,5375 | - |
16. Feb. 2024 | 1,5835 | 1,5835 | 1,4705 | 1,4705 | 1,4705 | - |
15. Feb. 2024 | 1,7175 | 1,7175 | 1,6650 | 1,6710 | 1,6710 | - |
14. Feb. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
13. Feb. 2024 | 1,6305 | 1,6350 | 1,5750 | 1,5895 | 1,5895 | - |
12. Feb. 2024 | 1,6265 | 1,6495 | 1,5985 | 1,6450 | 1,6450 | - |
09. Feb. 2024 | 1,5635 | 1,6585 | 1,5605 | 1,6445 | 1,6445 | - |
08. Feb. 2024 | 1,5260 | 1,5845 | 1,5260 | 1,5835 | 1,5835 | - |
07. Feb. 2024 | 1,5325 | 1,5460 | 1,5000 | 1,5000 | 1,5000 | 2.900 |
06. Feb. 2024 | 1,6125 | 1,6125 | 1,5465 | 1,5465 | 1,5465 | - |
05. Feb. 2024 | 1,6030 | 1,6445 | 1,6030 | 1,6445 | 1,6445 | - |
02. Feb. 2024 | 1,6585 | 1,6740 | 1,6115 | 1,6115 | 1,6115 | - |
01. Feb. 2024 | 1,6540 | 1,6930 | 1,6385 | 1,6855 | 1,6855 | - |
31. Jan. 2024 | 1,6765 | 1,7090 | 1,6690 | 1,6930 | 1,6930 | - |
30. Jan. 2024 | 1,6560 | 1,7265 | 1,6560 | 1,7110 | 1,7110 | - |
29. Jan. 2024 | 1,7470 | 1,7470 | 1,6495 | 1,6495 | 1,6495 | - |
26. Jan. 2024 | 1,7110 | 1,7610 | 1,7030 | 1,7500 | 1,7500 | - |
25. Jan. 2024 | 1,6930 | 1,7105 | 1,6810 | 1,7105 | 1,7105 | - |
24. Jan. 2024 | 1,7090 | 1,7130 | 1,7020 | 1,7080 | 1,7080 | - |
23. Jan. 2024 | 1,6825 | 1,7005 | 1,6780 | 1,6860 | 1,6860 | - |
22. Jan. 2024 | 1,7005 | 1,7075 | 1,6865 | 1,7075 | 1,7075 | - |
19. Jan. 2024 | 1,6880 | 1,7395 | 1,6880 | 1,7015 | 1,7015 | - |
18. Jan. 2024 | 1,7295 | 1,7295 | 1,6845 | 1,7135 | 1,7135 | - |
17. Jan. 2024 | 1,7410 | 1,7620 | 1,7165 | 1,7315 | 1,7315 | - |
16. Jan. 2024 | 1,8765 | 1,8765 | 1,8010 | 1,8125 | 1,8125 | - |
15. Jan. 2024 | 1,7845 | 1,8840 | 1,7845 | 1,8840 | 1,8840 | - |
12. Jan. 2024 | 1,6850 | 1,8100 | 1,6850 | 1,8100 | 1,8100 | - |
11. Jan. 2024 | 1,5490 | 1,6985 | 1,5455 | 1,6985 | 1,6985 | - |
10. Jan. 2024 | 1,5550 | 1,5700 | 1,5370 | 1,5370 | 1,5370 | - |
09. Jan. 2024 | 1,5245 | 1,5665 | 1,5245 | 1,5390 | 1,5390 | - |
08. Jan. 2024 | 1,4520 | 1,5330 | 1,4520 | 1,5310 | 1,5310 | - |
05. Jan. 2024 | 1,4665 | 1,4855 | 1,4665 | 1,4670 | 1,4670 | - |
04. Jan. 2024 | 1,5375 | 1,5490 | 1,4760 | 1,4760 | 1,4760 | - |
03. Jan. 2024 | 1,6670 | 1,6670 | 1,5725 | 1,5725 | 1,5725 | - |
02. Jan. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
29. Dez. 2023 | 1,7360 | 1,7360 | 1,7245 | 1,7245 | 1,7245 | - |
28. Dez. 2023 | 1,7685 | 1,7685 | 1,7140 | 1,7140 | 1,7140 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...