Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | 200 |
08. Mai 2024 | 1,3390 | 1,4155 | 1,3390 | 1,4155 | 1,4155 | 200 |
07. Mai 2024 | 1,3510 | 1,4395 | 1,3510 | 1,4395 | 1,4395 | 280 |
06. Mai 2024 | 1,3505 | 1,3505 | 1,3505 | 1,3505 | 1,3505 | - |
03. Mai 2024 | 1,5200 | 1,5200 | 1,2940 | 1,4000 | 1,4000 | 4.000 |
02. Mai 2024 | 1,5990 | 1,6960 | 1,5990 | 1,6020 | 1,6020 | 10.200 |
30. Apr. 2024 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | - |
29. Apr. 2024 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
26. Apr. 2024 | 1,5370 | 1,5370 | 1,5370 | 1,5370 | 1,5370 | - |
25. Apr. 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 300 |
24. Apr. 2024 | 1,5805 | 1,6165 | 1,5805 | 1,6165 | 1,6165 | - |
23. Apr. 2024 | 1,4375 | 1,6205 | 1,4375 | 1,5770 | 1,5770 | 550 |
22. Apr. 2024 | 1,3405 | 1,4070 | 1,3405 | 1,4070 | 1,4070 | 500 |
19. Apr. 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | - |
18. Apr. 2024 | 1,4405 | 1,5220 | 1,4405 | 1,4500 | 1,4500 | 1.800 |
17. Apr. 2024 | 1,4885 | 1,5000 | 1,4885 | 1,5000 | 1,5000 | 1.000 |
16. Apr. 2024 | 1,4515 | 1,5160 | 1,4515 | 1,5160 | 1,5160 | 67 |
15. Apr. 2024 | 1,6105 | 1,6105 | 1,6000 | 1,6000 | 1,6000 | 2.000 |
12. Apr. 2024 | 1,6200 | 1,6895 | 1,6200 | 1,6895 | 1,6895 | 300 |
11. Apr. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
10. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1.500 |
09. Apr. 2024 | 1,7305 | 1,7305 | 1,7250 | 1,7250 | 1,7250 | - |
08. Apr. 2024 | 1,7355 | 1,8000 | 1,7355 | 1,8000 | 1,8000 | 3.000 |
05. Apr. 2024 | 1,7590 | 1,8295 | 1,7590 | 1,8295 | 1,8295 | 1.600 |
04. Apr. 2024 | 1,7825 | 1,8440 | 1,7825 | 1,8440 | 1,8440 | 150 |
03. Apr. 2024 | 1,6760 | 1,7030 | 1,6760 | 1,7030 | 1,7030 | - |
02. Apr. 2024 | 1,8105 | 1,8105 | 1,7065 | 1,7065 | 1,7065 | 1.500 |
28. März 2024 | 1,9200 | 2,0000 | 1,9200 | 1,9300 | 1,9300 | 200 |
27. März 2024 | 1,9100 | 2,0000 | 1,9100 | 2,0000 | 2,0000 | 450 |
26. März 2024 | 1,9600 | 2,0600 | 1,9600 | 2,0600 | 2,0600 | 650 |
25. März 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
22. März 2024 | 1,8900 | 1,8900 | 1,8800 | 1,8800 | 1,8800 | 445 |
21. März 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 1.350 |
20. März 2024 | 2,0200 | 2,0200 | 1,9500 | 1,9500 | 1,9500 | 300 |
19. März 2024 | 2,0200 | 2,0600 | 1,9700 | 2,0600 | 2,0600 | 1.245 |
18. März 2024 | 2,2600 | 2,3600 | 2,2600 | 2,3600 | 2,3600 | 1.000 |
15. März 2024 | 2,2000 | 2,3200 | 2,2000 | 2,2800 | 2,2800 | 4.060 |
14. März 2024 | 2,4200 | 2,7200 | 2,2800 | 2,2800 | 2,2800 | 25.100 |
13. März 2024 | 2,1200 | 2,4200 | 2,1200 | 2,3000 | 2,3000 | 1.745 |
12. März 2024 | 2,1400 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | 400 |
11. März 2024 | 2,3600 | 2,3800 | 2,3000 | 2,3000 | 2,3000 | 4.000 |
08. März 2024 | 2,6600 | 2,9200 | 2,3200 | 2,3200 | 2,3200 | 3.050 |
07. März 2024 | 3,5800 | 3,6200 | 3,4200 | 3,6200 | 3,6200 | 10.750 |
06. März 2024 | 3,6600 | 3,7400 | 3,5000 | 3,5000 | 3,5000 | 8.690 |
05. März 2024 | 4,4800 | 4,5600 | 3,5000 | 3,5000 | 3,5000 | 7.450 |
04. März 2024 | 3,4200 | 4,1800 | 3,4200 | 4,1800 | 4,1800 | 13.315 |
01. März 2024 | 3,0200 | 3,2000 | 2,9600 | 3,0200 | 3,0200 | 6.030 |
29. Feb. 2024 | 2,8400 | 3,2000 | 2,7600 | 3,2000 | 3,2000 | 3.285 |
28. Feb. 2024 | 3,6600 | 3,7200 | 3,0000 | 3,0000 | 3,0000 | 3.302 |
27. Feb. 2024 | 2,2800 | 3,0000 | 2,2600 | 2,9400 | 2,9400 | 5.390 |
26. Feb. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
23. Feb. 2024 | 1,9200 | 1,9200 | 1,8700 | 1,8700 | 1,8700 | 250 |
22. Feb. 2024 | 1,8800 | 1,9600 | 1,8800 | 1,9600 | 1,9600 | 300 |
21. Feb. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
20. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
19. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 500 |
16. Feb. 2024 | 2,1000 | 2,1600 | 2,0200 | 2,0200 | 2,0200 | 1.011 |
15. Feb. 2024 | 1,9200 | 2,1000 | 1,8500 | 2,1000 | 2,1000 | 4.422 |
14. Feb. 2024 | 1,6500 | 1,7300 | 1,6500 | 1,7300 | 1,7300 | 1.700 |
13. Feb. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
12. Feb. 2024 | 1,6800 | 1,7800 | 1,6800 | 1,7800 | 1,7800 | 150 |
09. Feb. 2024 | 1,5100 | 1,5900 | 1,5100 | 1,5900 | 1,5900 | 1.300 |
08. Feb. 2024 | 1,6300 | 1,6300 | 1,5100 | 1,5100 | 1,5100 | 350 |
07. Feb. 2024 | 1,5600 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | 1.000 |
06. Feb. 2024 | 1,4400 | 1,5300 | 1,4400 | 1,5300 | 1,5300 | 1.150 |
05. Feb. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
02. Feb. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
01. Feb. 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | 200 |
31. Jan. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
30. Jan. 2024 | 1,6500 | 1,7500 | 1,6500 | 1,7500 | 1,7500 | 500 |
29. Jan. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
26. Jan. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
25. Jan. 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6500 | 1,6500 | 150 |
24. Jan. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
23. Jan. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
22. Jan. 2024 | 1,7400 | 1,7400 | 1,6200 | 1,6200 | 1,6200 | 3.000 |
19. Jan. 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | - |
18. Jan. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
17. Jan. 2024 | 1,6800 | 1,6800 | 1,6200 | 1,6200 | 1,6200 | 6.000 |
16. Jan. 2024 | 1,7600 | 1,7600 | 1,7400 | 1,7400 | 1,7400 | 4.000 |
15. Jan. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
12. Jan. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
11. Jan. 2024 | 1,8500 | 1,8500 | 1,7900 | 1,7900 | 1,7900 | - |
10. Jan. 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8800 | 1,8800 | - |
09. Jan. 2024 | 1,9500 | 2,0200 | 1,9500 | 2,0000 | 2,0000 | 3.000 |
08. Jan. 2024 | 1,7300 | 1,9700 | 1,7300 | 1,9700 | 1,9700 | 3.450 |
05. Jan. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
04. Jan. 2024 | 1,7000 | 1,7700 | 1,7000 | 1,7500 | 1,7500 | 100 |
03. Jan. 2024 | 1,7900 | 1,8500 | 1,7900 | 1,7900 | 1,7900 | 1.530 |
02. Jan. 2024 | 1,9000 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 890 |
29. Dez. 2023 | 2,0800 | 2,2200 | 2,0800 | 2,1200 | 2,1200 | 2.960 |
28. Dez. 2023 | 1,8900 | 2,0000 | 1,8900 | 2,0000 | 2,0000 | 1.700 |
27. Dez. 2023 | 1,7400 | 1,7600 | 1,7400 | 1,7600 | 1,7600 | 2.000 |
22. Dez. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
21. Dez. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
20. Dez. 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
19. Dez. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1.800 |
18. Dez. 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
15. Dez. 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
14. Dez. 2023 | 1,6300 | 1,6900 | 1,6300 | 1,6900 | 1,6900 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...