Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
16. Aug. 2022 | - | - | - | - | - | - |
15. Aug. 2022 | - | - | - | - | - | - |
12. Aug. 2022 | 1,6400 | 1,6500 | 1,6300 | 1,6400 | 1,6400 | - |
11. Aug. 2022 | 1,6300 | 1,6700 | 1,6200 | 1,6700 | 1,6700 | - |
10. Aug. 2022 | 1,5500 | 1,6700 | 1,5400 | 1,6700 | 1,6700 | - |
09. Aug. 2022 | 1,5000 | 1,5900 | 1,5000 | 1,5800 | 1,5800 | - |
08. Aug. 2022 | 1,4800 | 1,6300 | 1,4800 | 1,5400 | 1,5400 | - |
05. Aug. 2022 | 1,4700 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | - |
04. Aug. 2022 | 1,5100 | 1,6300 | 1,5100 | 1,6300 | 1,6300 | - |
03. Aug. 2022 | 1,4600 | 1,5700 | 1,4600 | 1,5700 | 1,5700 | - |
02. Aug. 2022 | 1,5300 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | - |
01. Aug. 2022 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | - |
29. Juli 2022 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | - |
28. Juli 2022 | 1,4600 | 1,5500 | 1,4600 | 1,5500 | 1,5500 | - |
27. Juli 2022 | 1,4700 | 1,5200 | 1,4600 | 1,5100 | 1,5100 | - |
26. Juli 2022 | 1,3600 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | - |
25. Juli 2022 | 1,3900 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | - |
22. Juli 2022 | 1,3700 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | - |
21. Juli 2022 | 1,3700 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | - |
20. Juli 2022 | 1,3200 | 1,4100 | 1,3200 | 1,4100 | 1,4100 | - |
19. Juli 2022 | 1,3800 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | - |
18. Juli 2022 | 1,3900 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | - |
15. Juli 2022 | 1,3500 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | - |
14. Juli 2022 | 1,3300 | 1,4100 | 1,3100 | 1,3800 | 1,3800 | - |
13. Juli 2022 | 1,2900 | 1,3600 | 1,2900 | 1,3500 | 1,3500 | - |
12. Juli 2022 | 1,3000 | 1,3300 | 1,2900 | 1,3300 | 1,3300 | - |
11. Juli 2022 | 1,3800 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | - |
08. Juli 2022 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | - |
07. Juli 2022 | 1,3800 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | - |
06. Juli 2022 | 1,3900 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | - |
05. Juli 2022 | 1,4100 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | - |
04. Juli 2022 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | - |
01. Juli 2022 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | - |
30. Juni 2022 | 1,3900 | 1,4500 | 1,3900 | 1,4100 | 1,4100 | - |
29. Juni 2022 | 1,3900 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | - |
28. Juni 2022 | 1,4300 | 1,4600 | 1,4200 | 1,4200 | 1,4200 | - |
27. Juni 2022 | 1,4200 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | - |
24. Juni 2022 | 1,3600 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | - |
23. Juni 2022 | 1,3600 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | - |
22. Juni 2022 | 1,4600 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | - |
21. Juni 2022 | 1,4800 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | - |
20. Juni 2022 | 1,4300 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | - |
17. Juni 2022 | 1,4200 | 1,4200 | 1,3400 | 1,3900 | 1,3900 | - |
16. Juni 2022 | 1,4900 | 1,5400 | 1,4400 | 1,4400 | 1,4400 | - |
15. Juni 2022 | 1,4300 | 1,5500 | 1,4300 | 1,5500 | 1,5500 | - |
14. Juni 2022 | 1,5300 | 1,5600 | 1,4800 | 1,4800 | 1,4800 | - |
13. Juni 2022 | 1,5700 | 1,5800 | 1,5600 | 1,5600 | 1,5600 | - |
10. Juni 2022 | 1,5600 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | - |
09. Juni 2022 | 1,5700 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | - |
08. Juni 2022 | 1,5800 | 1,7300 | 1,5700 | 1,6400 | 1,6400 | - |
07. Juni 2022 | 1,6000 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | - |
06. Juni 2022 | 1,4500 | 1,5600 | 1,4500 | 1,5600 | 1,5600 | - |
03. Juni 2022 | 1,5200 | 1,5900 | 1,5200 | 1,5800 | 1,5800 | - |
02. Juni 2022 | 1,6800 | 1,6800 | 1,5900 | 1,5900 | 1,5900 | - |
01. Juni 2022 | 1,6600 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | - |
31. Mai 2022 | 1,7300 | 1,7400 | 1,6400 | 1,6800 | 1,6800 | - |
30. Mai 2022 | 1,6200 | 1,7700 | 1,6200 | 1,7700 | 1,7700 | - |
27. Mai 2022 | 1,5700 | 1,6900 | 1,5700 | 1,6900 | 1,6900 | - |
26. Mai 2022 | 1,7000 | 1,7000 | 1,6400 | 1,6400 | 1,6400 | - |
25. Mai 2022 | 1,7200 | 1,7500 | 1,6100 | 1,7500 | 1,7500 | - |
24. Mai 2022 | 1,7200 | 1,7300 | 1,6700 | 1,7300 | 1,7300 | - |
23. Mai 2022 | 1,7400 | 1,7400 | 1,7200 | 1,7300 | 1,7300 | - |
20. Mai 2022 | 1,6400 | 1,7100 | 1,6000 | 1,7100 | 1,7100 | - |
19. Mai 2022 | 1,5900 | 1,6100 | 1,5800 | 1,6100 | 1,6100 | - |
18. Mai 2022 | 1,6300 | 1,6700 | 1,6000 | 1,6000 | 1,6000 | - |
17. Mai 2022 | 1,6100 | 1,6500 | 1,5900 | 1,6300 | 1,6300 | - |
16. Mai 2022 | 1,6000 | 1,6500 | 1,5800 | 1,6200 | 1,6200 | - |
13. Mai 2022 | 1,5400 | 1,6400 | 1,5400 | 1,6400 | 1,6400 | - |
12. Mai 2022 | 1,6300 | 1,6400 | 1,5800 | 1,6100 | 1,6100 | - |
11. Mai 2022 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | - |
10. Mai 2022 | 1,6700 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | - |
09. Mai 2022 | 1,7200 | 1,7300 | 1,6900 | 1,7300 | 1,7300 | - |
06. Mai 2022 | 1,7000 | 1,7900 | 1,6900 | 1,7900 | 1,7900 | - |
05. Mai 2022 | 1,6700 | 1,8100 | 1,6700 | 1,7300 | 1,7300 | - |
04. Mai 2022 | 1,7400 | 1,7400 | 1,6400 | 1,6400 | 1,6400 | - |
03. Mai 2022 | 1,7700 | 1,7700 | 1,6700 | 1,7000 | 1,7000 | - |
02. Mai 2022 | 1,8200 | 1,8200 | 1,7900 | 1,7900 | 1,7900 | - |
29. Apr. 2022 | 1,8200 | 1,8200 | 1,7300 | 1,7300 | 1,7300 | - |
28. Apr. 2022 | 1,8400 | 1,8500 | 1,7800 | 1,7800 | 1,7800 | - |
27. Apr. 2022 | 1,8300 | 1,8900 | 1,8300 | 1,8300 | 1,8300 | - |
26. Apr. 2022 | 1,9000 | 1,9300 | 1,8600 | 1,8600 | 1,8600 | - |
25. Apr. 2022 | 1,9100 | 1,9200 | 1,9100 | 1,9100 | 1,9100 | - |
22. Apr. 2022 | 1,9300 | 1,9900 | 1,9200 | 1,9900 | 1,9900 | - |
21. Apr. 2022 | 1,9500 | 1,9500 | 1,9400 | 1,9500 | 1,9500 | - |
20. Apr. 2022 | 1,8900 | 2,0000 | 1,8800 | 2,0000 | 2,0000 | - |
19. Apr. 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
14. Apr. 2022 | 1,9900 | 2,0000 | 1,9300 | 1,9300 | 1,9300 | - |
13. Apr. 2022 | 2,0200 | 2,0600 | 2,0200 | 2,0600 | 2,0600 | - |
12. Apr. 2022 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | - |
11. Apr. 2022 | 2,0200 | 2,0600 | 2,0200 | 2,0600 | 2,0600 | - |
08. Apr. 2022 | 1,8600 | 2,0200 | 1,8500 | 2,0200 | 2,0200 | - |
07. Apr. 2022 | 1,9200 | 1,9300 | 1,8400 | 1,8900 | 1,8900 | - |
06. Apr. 2022 | 1,9700 | 2,0000 | 1,9600 | 1,9700 | 1,9700 | - |
05. Apr. 2022 | 2,1000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | - |
04. Apr. 2022 | 1,9700 | 2,1200 | 1,9700 | 2,1200 | 2,1200 | - |
01. Apr. 2022 | 1,9300 | 1,9800 | 1,9300 | 1,9800 | 1,9800 | - |
31. März 2022 | 1,8800 | 1,9600 | 1,8800 | 1,9600 | 1,9600 | - |
30. März 2022 | 1,8100 | 1,9300 | 1,8000 | 1,9300 | 1,9300 | - |
29. März 2022 | 1,8800 | 1,8800 | 1,6900 | 1,6900 | 1,6900 | - |
28. März 2022 | 1,9700 | 1,9700 | 1,9600 | 1,9600 | 1,9600 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...