Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. März 2023 | 1,8300 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | - |
29. März 2023 | 1,8200 | 1,8700 | 1,8200 | 1,8500 | 1,8500 | - |
28. März 2023 | 1,8100 | 1,8400 | 1,8000 | 1,8400 | 1,8400 | - |
27. März 2023 | 1,7900 | 1,8300 | 1,7900 | 1,8200 | 1,8200 | - |
24. März 2023 | 1,8300 | 1,8700 | 1,7800 | 1,7800 | 1,7800 | - |
23. März 2023 | 1,8300 | 1,8800 | 1,8300 | 1,8700 | 1,8700 | - |
22. März 2023 | 1,8600 | 1,8800 | 1,8600 | 1,8800 | 1,8800 | - |
21. März 2023 | 1,9100 | 1,9400 | 1,9000 | 1,9300 | 1,9300 | - |
20. März 2023 | 1,9100 | 1,9400 | 1,8900 | 1,9400 | 1,9400 | - |
17. März 2023 | 1,9100 | 1,9500 | 1,9100 | 1,9400 | 1,9400 | - |
16. März 2023 | 1,9000 | 1,9500 | 1,9000 | 1,9500 | 1,9500 | - |
15. März 2023 | 1,9800 | 2,0000 | 1,9300 | 1,9300 | 1,9300 | - |
14. März 2023 | 1,9200 | 2,0000 | 1,9100 | 1,9600 | 1,9600 | - |
13. März 2023 | 1,9400 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | - |
10. März 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
09. März 2023 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | - |
08. März 2023 | 2,0400 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | - |
07. März 2023 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,1000 | - |
06. März 2023 | 2,0000 | 2,1200 | 2,0000 | 2,1000 | 2,1000 | - |
03. März 2023 | 2,0000 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | - |
02. März 2023 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | - |
01. März 2023 | 1,9400 | 2,0400 | 1,9200 | 2,0400 | 2,0400 | - |
28. Feb. 2023 | 1,9200 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | - |
27. Feb. 2023 | 1,8700 | 2,0200 | 1,8700 | 1,9400 | 1,9400 | - |
24. Feb. 2023 | 1,8900 | 1,9300 | 1,8900 | 1,9300 | 1,9300 | - |
23. Feb. 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
22. Feb. 2023 | 1,8300 | 1,9000 | 1,8300 | 1,9000 | 1,9000 | - |
21. Feb. 2023 | 1,8000 | 1,9000 | 1,8000 | 1,8600 | 1,8600 | - |
20. Feb. 2023 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | - |
17. Feb. 2023 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | - |
16. Feb. 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
15. Feb. 2023 | 1,8300 | 1,8700 | 1,8300 | 1,8500 | 1,8500 | - |
14. Feb. 2023 | 1,8000 | 1,8400 | 1,8000 | 1,8400 | 1,8400 | - |
13. Feb. 2023 | 1,8400 | 1,9100 | 1,8400 | 1,8600 | 1,8600 | - |
10. Feb. 2023 | 1,8600 | 1,8800 | 1,8600 | 1,8800 | 1,8800 | - |
09. Feb. 2023 | 1,8700 | 1,8700 | 1,8100 | 1,8100 | 1,8100 | - |
08. Feb. 2023 | 1,8600 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | - |
07. Feb. 2023 | 1,7900 | 1,8700 | 1,7900 | 1,8700 | 1,8700 | - |
06. Feb. 2023 | 1,7700 | 1,8100 | 1,7700 | 1,8100 | 1,8100 | - |
03. Feb. 2023 | 1,8000 | 1,8400 | 1,7100 | 1,7100 | 1,7100 | - |
02. Feb. 2023 | 1,6300 | 1,8000 | 1,6300 | 1,8000 | 1,8000 | - |
01. Feb. 2023 | 1,6600 | 1,6800 | 1,6600 | 1,6600 | 1,6600 | - |
31. Jan. 2023 | 1,6100 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 160 |
30. Jan. 2023 | 1,6200 | 1,7000 | 1,6200 | 1,6700 | 1,6700 | - |
27. Jan. 2023 | 1,6200 | 1,6900 | 1,6200 | 1,6900 | 1,6900 | - |
26. Jan. 2023 | 1,6000 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | - |
25. Jan. 2023 | 1,5400 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | - |
24. Jan. 2023 | 1,5900 | 1,6100 | 1,5900 | 1,6100 | 1,6100 | - |
23. Jan. 2023 | 1,5500 | 1,5600 | 1,5500 | 1,5600 | 1,5600 | - |
20. Jan. 2023 | 1,5400 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | - |
19. Jan. 2023 | 1,5800 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | - |
18. Jan. 2023 | 1,5900 | 1,6100 | 1,5700 | 1,6100 | 1,6100 | - |
17. Jan. 2023 | 1,6100 | 1,6300 | 1,6100 | 1,6200 | 1,6200 | - |
16. Jan. 2023 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6400 | - |
13. Jan. 2023 | 1,6000 | 1,6400 | 1,6000 | 1,6100 | 1,6100 | - |
12. Jan. 2023 | 1,5800 | 1,6100 | 1,5800 | 1,6100 | 1,6100 | - |
11. Jan. 2023 | 1,5800 | 1,6000 | 1,5800 | 1,6000 | 1,6000 | - |
10. Jan. 2023 | 1,5700 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | - |
09. Jan. 2023 | 1,5400 | 1,5600 | 1,5300 | 1,5600 | 1,5600 | - |
06. Jan. 2023 | 1,5400 | 1,5700 | 1,5400 | 1,5600 | 1,5600 | - |
05. Jan. 2023 | 1,5400 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | - |
04. Jan. 2023 | 1,6500 | 1,6500 | 1,5500 | 1,5700 | 1,5700 | - |
03. Jan. 2023 | 1,5400 | 1,6200 | 1,4600 | 1,6200 | 1,6200 | - |
02. Jan. 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
30. Dez. 2022 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | - |
29. Dez. 2022 | 1,4600 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | - |
28. Dez. 2022 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | - |
27. Dez. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
23. Dez. 2022 | 1,3200 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | - |
22. Dez. 2022 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | - |
21. Dez. 2022 | 1,3300 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | - |
20. Dez. 2022 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | - |
19. Dez. 2022 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | - |
16. Dez. 2022 | 1,2700 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | - |
15. Dez. 2022 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | - |
14. Dez. 2022 | 1,2300 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | - |
13. Dez. 2022 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | - |
12. Dez. 2022 | 1,2600 | 1,3200 | 1,2500 | 1,3200 | 1,3200 | - |
09. Dez. 2022 | 1,3000 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | - |
08. Dez. 2022 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | - |
07. Dez. 2022 | 1,2700 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | - |
06. Dez. 2022 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | - |
05. Dez. 2022 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | - |
02. Dez. 2022 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | - |
01. Dez. 2022 | 1,2700 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | - |
30. Nov. 2022 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | - |
29. Nov. 2022 | 1,2700 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | - |
28. Nov. 2022 | 1,2900 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | - |
25. Nov. 2022 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | - |
24. Nov. 2022 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | - |
23. Nov. 2022 | 1,2900 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | - |
22. Nov. 2022 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | - |
21. Nov. 2022 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | - |
18. Nov. 2022 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | - |
17. Nov. 2022 | 1,2600 | 1,2900 | 1,2600 | 1,2700 | 1,2700 | - |
16. Nov. 2022 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | - |
15. Nov. 2022 | 1,2900 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | - |
14. Nov. 2022 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | - |
11. Nov. 2022 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | - |
10. Nov. 2022 | 1,3300 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...