Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Juni 2024 | 1,3950 | 1,4012 | 1,3950 | 1,4012 | 1,4012 | 300 |
31. Mai 2024 | 1,3750 | 1,3750 | 1,3740 | 1,3742 | 1,3742 | - |
30. Mai 2024 | 1,3936 | 1,3960 | 1,3936 | 1,3960 | 1,3960 | - |
29. Mai 2024 | 1,4096 | 1,4104 | 1,4062 | 1,4062 | 1,4062 | - |
28. Mai 2024 | 1,4196 | 1,4232 | 1,4192 | 1,4232 | 1,4232 | - |
27. Mai 2024 | 1,4180 | 1,4222 | 1,4180 | 1,4222 | 1,4222 | - |
24. Mai 2024 | 1,3912 | 1,3914 | 1,3900 | 1,3900 | 1,3900 | - |
23. Mai 2024 | 1,4062 | 1,4078 | 1,4054 | 1,4078 | 1,4078 | - |
22. Mai 2024 | 1,4162 | 1,4172 | 1,4162 | 1,4172 | 1,4172 | - |
21. Mai 2024 | 1,4084 | 1,4136 | 1,4084 | 1,4136 | 1,4136 | - |
20. Mai 2024 | 1,4152 | 1,4158 | 1,4120 | 1,4120 | 1,4120 | - |
17. Mai 2024 | 1,4236 | 1,4244 | 1,4226 | 1,4244 | 1,4244 | - |
16. Mai 2024 | 1,4234 | 1,4246 | 1,4218 | 1,4218 | 1,4218 | - |
15. Mai 2024 | 1,3986 | 1,3990 | 1,3976 | 1,3976 | 1,3976 | - |
14. Mai 2024 | 1,3956 | 1,3966 | 1,3952 | 1,3952 | 1,3952 | - |
13. Mai 2024 | 1,4142 | 1,4158 | 1,4142 | 1,4158 | 1,4158 | - |
10. Mai 2024 | 1,4044 | 1,4054 | 1,4038 | 1,4054 | 1,4054 | - |
09. Mai 2024 | 1,3888 | 1,3918 | 1,3888 | 1,3918 | 1,3918 | - |
08. Mai 2024 | 1,4068 | 1,4068 | 1,4044 | 1,4044 | 1,4044 | - |
07. Mai 2024 | 1,3922 | 1,3942 | 1,3922 | 1,3942 | 1,3942 | - |
06. Mai 2024 | 1,3792 | 1,3798 | 1,3790 | 1,3792 | 1,3792 | - |
03. Mai 2024 | 1,3732 | 1,3784 | 1,3732 | 1,3784 | 1,3784 | - |
02. Mai 2024 | 1,3500 | 1,3520 | 1,3500 | 1,3520 | 1,3520 | - |
30. Apr. 2024 | 1,3604 | 1,3618 | 1,3560 | 1,3560 | 1,3560 | - |
29. Apr. 2024 | 1,3714 | 1,3738 | 1,3714 | 1,3738 | 1,3738 | - |
26. Apr. 2024 | 1,3384 | 1,3398 | 1,3378 | 1,3398 | 1,3398 | - |
25. Apr. 2024 | 1,3574 | 1,3586 | 1,3556 | 1,3556 | 1,3556 | - |
24. Apr. 2024 | 1,3586 | 1,3588 | 1,3572 | 1,3572 | 1,3572 | - |
23. Apr. 2024 | 1,3696 | 1,3696 | 1,3662 | 1,3682 | 1,3682 | - |
22. Apr. 2024 | 1,3516 | 1,3562 | 1,3516 | 1,3562 | 1,3562 | - |
19. Apr. 2024 | 1,3150 | 1,3172 | 1,3150 | 1,3150 | 1,3150 | - |
18. Apr. 2024 | 1,3364 | 1,3380 | 1,3354 | 1,3380 | 1,3380 | - |
17. Apr. 2024 | 1,3326 | 1,3326 | 1,3326 | 1,3326 | 1,3326 | - |
16. Apr. 2024 | 1,3156 | 1,3158 | 1,3154 | 1,3158 | 1,3158 | - |
15. Apr. 2024 | 1,3462 | 1,3462 | 1,3462 | 1,3462 | 1,3462 | - |
12. Apr. 2024 | 1,3668 | 1,3680 | 1,3640 | 1,3640 | 1,3640 | - |
11. Apr. 2024 | 1,3668 | 1,3712 | 1,3668 | 1,3712 | 1,3712 | - |
10. Apr. 2024 | 1,4208 | 1,4208 | 1,4136 | 1,4136 | 1,4136 | - |
09. Apr. 2024 | 1,3982 | 1,4018 | 1,3976 | 1,4018 | 1,4018 | - |
08. Apr. 2024 | 1,4196 | 1,4228 | 1,4196 | 1,4228 | 1,4228 | - |
05. Apr. 2024 | 1,4070 | 1,4082 | 1,4070 | 1,4082 | 1,4082 | - |
04. Apr. 2024 | 1,4026 | 1,4050 | 1,4022 | 1,4050 | 1,4050 | - |
03. Apr. 2024 | 1,3966 | 1,3966 | 1,3942 | 1,3942 | 1,3942 | - |
02. Apr. 2024 | 1,4374 | 1,4374 | 1,4354 | 1,4354 | 1,4354 | - |
28. März 2024 | 1,4590 | 1,4600 | 1,4580 | 1,4600 | 1,4600 | - |
27. März 2024 | 1,4322 | 1,4340 | 1,4304 | 1,4340 | 1,4340 | - |
27. März 2024 | 0.0412 Dividende |
26. März 2024 | 1,4608 | 1,4612 | 1,4604 | 1,4604 | 1,4192 | - |
25. März 2024 | 1,4438 | 1,4454 | 1,4438 | 1,4454 | 1,4046 | - |
22. März 2024 | 1,4522 | 1,4546 | 1,4522 | 1,4546 | 1,4136 | - |
21. März 2024 | 1,4452 | 1,4468 | 1,4414 | 1,4414 | 1,4007 | - |
20. März 2024 | 1,4044 | 1,4056 | 1,4040 | 1,4056 | 1,3659 | - |
19. März 2024 | 1,4088 | 1,4100 | 1,4082 | 1,4100 | 1,3702 | - |
18. März 2024 | 1,3862 | 1,3866 | 1,3858 | 1,3858 | 1,3467 | - |
15. März 2024 | 1,4040 | 1,4040 | 1,4022 | 1,4032 | 1,3636 | - |
14. März 2024 | 1,3858 | 1,5296 | 1,3838 | 1,5296 | 1,4864 | 300 |
13. März 2024 | 1,3856 | 1,3856 | 1,3848 | 1,3848 | 1,3457 | - |
12. März 2024 | 1,3920 | 1,3920 | 1,3902 | 1,3902 | 1,3510 | - |
11. März 2024 | 1,3960 | 1,3960 | 1,3948 | 1,3950 | 1,3556 | - |
08. März 2024 | 1,4008 | 1,4016 | 1,4008 | 1,4016 | 1,3621 | - |
07. März 2024 | 1,3732 | 1,3776 | 1,3730 | 1,3776 | 1,3387 | - |
06. März 2024 | 1,3628 | 1,3646 | 1,3616 | 1,3646 | 1,3261 | - |
05. März 2024 | 1,3348 | 1,3378 | 1,3340 | 1,3378 | 1,3001 | - |
04. März 2024 | 1,3424 | 1,3424 | 1,3408 | 1,3408 | 1,3030 | - |
01. März 2024 | 1,3258 | 1,3258 | 1,3234 | 1,3252 | 1,2878 | - |
29. Feb. 2024 | 1,3430 | 1,3430 | 1,3400 | 1,3410 | 1,3032 | - |
28. Feb. 2024 | 1,3600 | 1,3600 | 1,3566 | 1,3566 | 1,3183 | - |
27. Feb. 2024 | 1,3588 | 1,3592 | 1,3584 | 1,3590 | 1,3207 | - |
26. Feb. 2024 | 1,4038 | 1,4038 | 1,4038 | 1,4038 | 1,3642 | - |
23. Feb. 2024 | 1,4472 | 1,4472 | 1,4456 | 1,4464 | 1,4056 | - |
22. Feb. 2024 | 1,4418 | 1,4418 | 1,4390 | 1,4390 | 1,3984 | - |
21. Feb. 2024 | 1,4360 | 1,4364 | 1,4342 | 1,4342 | 1,3937 | - |
20. Feb. 2024 | 1,4408 | 1,4422 | 1,4402 | 1,4422 | 1,4015 | - |
19. Feb. 2024 | 1,4406 | 1,4422 | 1,4406 | 1,4422 | 1,4015 | - |
16. Feb. 2024 | 1,4740 | 1,4740 | 1,4714 | 1,4714 | 1,4299 | - |
15. Feb. 2024 | 1,4602 | 1,4608 | 1,4592 | 1,4592 | 1,4180 | - |
14. Feb. 2024 | 1,4190 | 1,4196 | 1,4188 | 1,4188 | 1,3788 | - |
13. Feb. 2024 | 1,4370 | 1,4376 | 1,4344 | 1,4344 | 1,3939 | - |
12. Feb. 2024 | 1,4182 | 1,4212 | 1,4182 | 1,4212 | 1,3811 | - |
09. Feb. 2024 | 1,4218 | 1,4246 | 1,4214 | 1,4246 | 1,3844 | - |
08. Feb. 2024 | 1,4366 | 1,4366 | 1,4324 | 1,4324 | 1,3920 | - |
07. Feb. 2024 | 1,4164 | 1,4168 | 1,4164 | 1,4166 | 1,3766 | - |
06. Feb. 2024 | 1,3976 | 1,3976 | 1,3956 | 1,3970 | 1,3576 | - |
05. Feb. 2024 | 1,4006 | 1,4010 | 1,4002 | 1,4004 | 1,3609 | - |
02. Feb. 2024 | 1,4218 | 1,4220 | 1,4182 | 1,4182 | 1,3782 | - |
01. Feb. 2024 | 1,4030 | 1,4030 | 1,3982 | 1,3982 | 1,3588 | - |
31. Jan. 2024 | 1,4340 | 1,4340 | 1,4324 | 1,4324 | 1,3920 | - |
30. Jan. 2024 | 1,4032 | 1,4032 | 1,4032 | 1,4032 | 1,3636 | - |
29. Jan. 2024 | 1,4056 | 1,4056 | 1,4056 | 1,4056 | 1,3659 | - |
26. Jan. 2024 | 1,3744 | 1,3744 | 1,3744 | 1,3744 | 1,3356 | - |
25. Jan. 2024 | 1,3668 | 1,5184 | 1,3668 | 1,5184 | 1,4756 | 44 |
24. Jan. 2024 | 1,3584 | 1,3584 | 1,3584 | 1,3584 | 1,3201 | - |
23. Jan. 2024 | 1,3274 | 1,3274 | 1,3274 | 1,3274 | 1,2900 | - |
22. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2730 | - |
19. Jan. 2024 | 1,3042 | 1,3042 | 1,3042 | 1,3042 | 1,2674 | - |
18. Jan. 2024 | 1,2876 | 1,2876 | 1,2876 | 1,2876 | 1,2513 | - |
17. Jan. 2024 | 1,3446 | 1,3446 | 1,3446 | 1,3446 | 1,3067 | - |
16. Jan. 2024 | 1,3590 | 1,3590 | 1,3590 | 1,3590 | 1,3207 | - |
15. Jan. 2024 | 1,3878 | 1,3878 | 1,3878 | 1,3878 | 1,3486 | - |
12. Jan. 2024 | 1,3878 | 1,3878 | 1,3878 | 1,3878 | 1,3486 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...