Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
25. Apr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
24. Apr. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
23. Apr. 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | - |
22. Apr. 2024 | 1,3700 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 1.135 |
19. Apr. 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | - |
18. Apr. 2024 | 1,4400 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | - |
17. Apr. 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | - |
16. Apr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
15. Apr. 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4700 | 1,4700 | - |
12. Apr. 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 1.800 |
11. Apr. 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | 450 |
10. Apr. 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | - |
09. Apr. 2024 | 1,5600 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | - |
08. Apr. 2024 | 1,5800 | 1,5800 | 1,5600 | 1,5600 | 1,5600 | - |
05. Apr. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
04. Apr. 2024 | 1,5700 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 18.000 |
03. Apr. 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | - |
02. Apr. 2024 | 1,5500 | 1,5600 | 1,5500 | 1,5600 | 1,5600 | - |
28. März 2024 | 1,4430 | 1,4430 | 1,4400 | 1,4400 | 1,4400 | - |
27. März 2024 | 1,4735 | 1,4735 | 1,4630 | 1,4630 | 1,4630 | - |
26. März 2024 | 1,3690 | 1,3690 | 1,3690 | 1,3690 | 1,3690 | - |
25. März 2024 | 1,3760 | 1,3780 | 1,3760 | 1,3780 | 1,3780 | - |
22. März 2024 | 1,4115 | 1,4115 | 1,4105 | 1,4105 | 1,4105 | - |
21. März 2024 | 1,4955 | 1,4955 | 1,4905 | 1,4905 | 1,4905 | - |
20. März 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
19. März 2024 | 1,4620 | 1,4620 | 1,4585 | 1,4585 | 1,4585 | - |
18. März 2024 | 1,4565 | 1,4565 | 1,4550 | 1,4550 | 1,4550 | - |
15. März 2024 | 1,3930 | 1,3990 | 1,3930 | 1,3990 | 1,3990 | - |
14. März 2024 | 1,4150 | 1,4150 | 1,4110 | 1,4110 | 1,4110 | - |
13. März 2024 | 1,4645 | 1,4645 | 1,4570 | 1,4570 | 1,4570 | - |
12. März 2024 | 1,5005 | 1,5135 | 1,5005 | 1,5135 | 1,5135 | - |
11. März 2024 | 1,4015 | 1,4570 | 1,4010 | 1,4150 | 1,4150 | 2.200 |
08. März 2024 | 1,3525 | 1,3530 | 1,3515 | 1,3530 | 1,3530 | 750 |
07. März 2024 | 1,3005 | 1,3685 | 1,3005 | 1,3685 | 1,3685 | 2.500 |
06. März 2024 | 1,3470 | 1,3485 | 1,3470 | 1,3485 | 1,3485 | - |
05. März 2024 | 1,3505 | 1,4015 | 1,3370 | 1,4015 | 1,4015 | 1.750 |
04. März 2024 | 1,3915 | 1,4005 | 1,3915 | 1,4005 | 1,4005 | - |
01. März 2024 | 1,4330 | 1,4965 | 1,4300 | 1,4965 | 1,4965 | 500 |
29. Feb. 2024 | 1,4695 | 1,4695 | 1,4205 | 1,4205 | 1,4205 | - |
28. Feb. 2024 | 1,4845 | 1,4845 | 1,4845 | 1,4845 | 1,4845 | - |
27. Feb. 2024 | 1,4975 | 1,5365 | 1,4975 | 1,5365 | 1,5365 | - |
26. Feb. 2024 | 1,5150 | 1,5250 | 1,5150 | 1,5250 | 1,5250 | - |
23. Feb. 2024 | 1,5200 | 1,5215 | 1,5200 | 1,5215 | 1,5215 | - |
22. Feb. 2024 | 1,4765 | 1,5020 | 1,4765 | 1,5020 | 1,5020 | - |
21. Feb. 2024 | 1,5065 | 1,5680 | 1,4995 | 1,5680 | 1,5680 | 2.000 |
20. Feb. 2024 | 1,4395 | 1,4415 | 1,4395 | 1,4415 | 1,4415 | - |
19. Feb. 2024 | 1,4565 | 1,4565 | 1,4480 | 1,4480 | 1,4480 | - |
16. Feb. 2024 | 1,5360 | 1,5510 | 1,5360 | 1,5415 | 1,5415 | - |
15. Feb. 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
14. Feb. 2024 | 1,4160 | 1,4295 | 1,4160 | 1,4295 | 1,4295 | - |
13. Feb. 2024 | 1,4515 | 1,4515 | 1,4495 | 1,4495 | 1,4495 | - |
12. Feb. 2024 | 1,5000 | 1,5000 | 1,4525 | 1,4525 | 1,4525 | 2.000 |
09. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
08. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
07. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
06. Feb. 2024 | 1,4505 | 1,4610 | 1,4505 | 1,4610 | 1,4610 | - |
05. Feb. 2024 | 1,3695 | 1,3695 | 1,3685 | 1,3685 | 1,3685 | - |
02. Feb. 2024 | 1,3960 | 1,3960 | 1,3805 | 1,3805 | 1,3805 | - |
01. Feb. 2024 | 1,4160 | 1,4165 | 1,4130 | 1,4155 | 1,4155 | 600 |
31. Jan. 2024 | 1,4085 | 1,4085 | 1,3985 | 1,3985 | 1,3985 | - |
30. Jan. 2024 | 1,4655 | 1,4655 | 1,4655 | 1,4655 | 1,4655 | - |
29. Jan. 2024 | 1,5655 | 1,5655 | 1,5655 | 1,5655 | 1,5655 | - |
26. Jan. 2024 | 1,5885 | 1,5885 | 1,5750 | 1,5750 | 1,5750 | - |
25. Jan. 2024 | 1,6050 | 1,6685 | 1,6050 | 1,6065 | 1,6065 | 800 |
24. Jan. 2024 | 1,5300 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | - |
23. Jan. 2024 | 1,5015 | 1,6015 | 1,4940 | 1,6015 | 1,6015 | 250 |
22. Jan. 2024 | 1,5060 | 1,5140 | 1,5060 | 1,5140 | 1,5140 | - |
19. Jan. 2024 | 1,6055 | 1,6215 | 1,6055 | 1,6215 | 1,6215 | 495 |
18. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
17. Jan. 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | - |
16. Jan. 2024 | 1,8285 | 1,8285 | 1,8230 | 1,8230 | 1,8230 | - |
15. Jan. 2024 | 1,8665 | 1,8665 | 1,8665 | 1,8665 | 1,8665 | - |
12. Jan. 2024 | 1,8665 | 1,8665 | 1,8665 | 1,8665 | 1,8665 | - |
11. Jan. 2024 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | - |
10. Jan. 2024 | 1,8985 | 1,8985 | 1,8985 | 1,8985 | 1,8985 | - |
09. Jan. 2024 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | - |
08. Jan. 2024 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | 500 |
05. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
04. Jan. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
03. Jan. 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | - |
02. Jan. 2024 | 1,9915 | 1,9915 | 1,9915 | 1,9915 | 1,9915 | - |
29. Dez. 2023 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | - |
28. Dez. 2023 | 2,0090 | 2,0090 | 2,0090 | 2,0090 | 2,0090 | - |
27. Dez. 2023 | 1,9325 | 1,9325 | 1,9325 | 1,9325 | 1,9325 | - |
22. Dez. 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
21. Dez. 2023 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | - |
20. Dez. 2023 | 1,9915 | 2,0000 | 1,9915 | 2,0000 | 2,0000 | 1.000 |
19. Dez. 2023 | 2,0210 | 2,0210 | 1,9900 | 1,9900 | 1,9900 | 6.191 |
18. Dez. 2023 | 2,1340 | 2,1870 | 2,1340 | 2,1400 | 2,1400 | 1.000 |
15. Dez. 2023 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
14. Dez. 2023 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | - |
13. Dez. 2023 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | - |
12. Dez. 2023 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | - |
11. Dez. 2023 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | - |
08. Dez. 2023 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | - |
07. Dez. 2023 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
06. Dez. 2023 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
05. Dez. 2023 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
04. Dez. 2023 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...