Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,5810 | 1,6220 | 1,5810 | 1,5980 | 1,5980 | - |
27. März 2024 | 1,5530 | 1,5920 | 1,5530 | 1,5570 | 1,5570 | 340 |
26. März 2024 | 1,5920 | 1,6000 | 1,5730 | 1,5730 | 1,5730 | - |
25. März 2024 | 1,6150 | 1,6150 | 1,5750 | 1,5780 | 1,5780 | 200 |
22. März 2024 | 1,5410 | 1,6190 | 1,5410 | 1,5860 | 1,5860 | - |
21. März 2024 | 1,6140 | 1,6140 | 1,5740 | 1,5750 | 1,5750 | - |
20. März 2024 | 1,6000 | 1,6020 | 1,5890 | 1,5890 | 1,5890 | 400 |
19. März 2024 | 1,6370 | 1,6400 | 1,6160 | 1,6400 | 1,6400 | 122 |
18. März 2024 | 1,6410 | 1,6930 | 1,6410 | 1,6410 | 1,6410 | - |
15. März 2024 | 1,6710 | 1,6800 | 1,6390 | 1,6510 | 1,6510 | - |
14. März 2024 | 1,6820 | 1,7120 | 1,6710 | 1,6710 | 1,6710 | 1.000 |
13. März 2024 | 1,6820 | 1,6900 | 1,6740 | 1,6900 | 1,6900 | - |
12. März 2024 | 1,6930 | 1,7210 | 1,6890 | 1,6890 | 1,6890 | - |
11. März 2024 | 1,7170 | 1,7430 | 1,7030 | 1,7030 | 1,7030 | - |
08. März 2024 | 1,6670 | 1,7380 | 1,6670 | 1,7320 | 1,7320 | 1.200 |
07. März 2024 | 1,6880 | 1,6900 | 1,6440 | 1,6670 | 1,6670 | - |
06. März 2024 | 1,6710 | 1,7320 | 1,6710 | 1,6980 | 1,6980 | 1.500 |
05. März 2024 | 1,7420 | 1,7420 | 1,6910 | 1,6920 | 1,6920 | - |
04. März 2024 | 1,8150 | 1,8440 | 1,7940 | 1,7940 | 1,7940 | - |
01. März 2024 | 1,9090 | 1,9090 | 1,8390 | 1,8400 | 1,8400 | - |
29. Feb. 2024 | 1,9410 | 1,9410 | 1,8790 | 1,9160 | 1,9160 | - |
28. Feb. 2024 | 1,8630 | 1,9360 | 1,8630 | 1,9360 | 1,9360 | 900 |
27. Feb. 2024 | 1,8350 | 1,8580 | 1,8260 | 1,8450 | 1,8450 | 160 |
26. Feb. 2024 | 1,7630 | 1,8590 | 1,7630 | 1,8590 | 1,8590 | 650 |
23. Feb. 2024 | 1,7860 | 1,7860 | 1,7430 | 1,7570 | 1,7570 | 1.000 |
22. Feb. 2024 | 1,7930 | 1,8620 | 1,7930 | 1,8290 | 1,8290 | 400 |
21. Feb. 2024 | 1,7700 | 1,7710 | 1,7360 | 1,7710 | 1,7710 | 2.600 |
20. Feb. 2024 | 1,6710 | 1,7760 | 1,6710 | 1,7560 | 1,7560 | - |
19. Feb. 2024 | 1,7600 | 1,7600 | 1,6920 | 1,6920 | 1,6920 | - |
16. Feb. 2024 | 1,9220 | 1,9220 | 1,7610 | 1,8200 | 1,8200 | 5.502 |
15. Feb. 2024 | 2,0340 | 2,0600 | 1,9170 | 1,9350 | 1,9350 | 200 |
14. Feb. 2024 | 1,9780 | 2,0600 | 1,9780 | 2,0600 | 2,0600 | - |
13. Feb. 2024 | 2,0600 | 2,0600 | 2,0240 | 2,0260 | 2,0260 | 50 |
12. Feb. 2024 | 2,0220 | 2,0500 | 2,0060 | 2,0420 | 2,0420 | 1.100 |
09. Feb. 2024 | 2,0720 | 2,1060 | 2,0340 | 2,0400 | 2,0400 | 743 |
08. Feb. 2024 | 2,0240 | 2,0680 | 2,0240 | 2,0680 | 2,0680 | 400 |
07. Feb. 2024 | 2,0500 | 2,0580 | 2,0360 | 2,0460 | 2,0460 | - |
06. Feb. 2024 | 2,1120 | 2,1120 | 1,9900 | 2,0440 | 2,0440 | 200 |
05. Feb. 2024 | 2,0580 | 2,1120 | 2,0580 | 2,0840 | 2,0840 | 850 |
02. Feb. 2024 | 2,0980 | 2,1560 | 2,0980 | 2,1260 | 2,1260 | 332 |
01. Feb. 2024 | 2,0640 | 2,1120 | 2,0440 | 2,1120 | 2,1120 | 200 |
31. Jan. 2024 | 2,0880 | 2,1000 | 2,0620 | 2,0800 | 2,0800 | 500 |
30. Jan. 2024 | 2,0940 | 2,1240 | 2,0940 | 2,1080 | 2,1080 | - |
29. Jan. 2024 | 2,1600 | 2,1600 | 2,0920 | 2,0920 | 2,0920 | 200 |
26. Jan. 2024 | 2,1460 | 2,1500 | 2,1320 | 2,1420 | 2,1420 | - |
25. Jan. 2024 | 2,1440 | 2,1680 | 2,1440 | 2,1680 | 2,1680 | - |
24. Jan. 2024 | 2,1700 | 2,1860 | 2,1420 | 2,1600 | 2,1600 | 5.750 |
23. Jan. 2024 | 2,1620 | 2,1620 | 2,1100 | 2,1280 | 2,1280 | - |
22. Jan. 2024 | 2,1420 | 2,1440 | 2,1100 | 2,1180 | 2,1180 | 1.000 |
19. Jan. 2024 | 2,1900 | 2,1900 | 2,1160 | 2,1160 | 2,1160 | - |
18. Jan. 2024 | 2,1180 | 2,1700 | 2,0720 | 2,1700 | 2,1700 | 500 |
17. Jan. 2024 | 2,1920 | 2,1920 | 2,0860 | 2,1540 | 2,1540 | 5.615 |
16. Jan. 2024 | 2,3520 | 2,3520 | 2,2620 | 2,2620 | 2,2620 | - |
15. Jan. 2024 | 2,3780 | 2,3780 | 2,3380 | 2,3380 | 2,3380 | - |
12. Jan. 2024 | 2,4880 | 2,4880 | 2,4640 | 2,4700 | 2,4700 | - |
11. Jan. 2024 | 2,5060 | 2,5380 | 2,4400 | 2,5380 | 2,5380 | 800 |
10. Jan. 2024 | 2,3620 | 2,5140 | 2,3560 | 2,5140 | 2,5140 | 200 |
09. Jan. 2024 | 2,3660 | 2,3820 | 2,2860 | 2,3680 | 2,3680 | 2.000 |
08. Jan. 2024 | 2,4400 | 2,4400 | 2,3240 | 2,3500 | 2,3500 | - |
05. Jan. 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4500 | 2,4500 | 400 |
04. Jan. 2024 | 2,4320 | 2,5100 | 2,4320 | 2,5100 | 2,5100 | 1.200 |
03. Jan. 2024 | 2,5520 | 2,5520 | 2,4240 | 2,5200 | 2,5200 | 500 |
02. Jan. 2024 | 2,6600 | 2,6600 | 2,5940 | 2,6420 | 2,6420 | 4.478 |
29. Dez. 2023 | 2,5220 | 2,5240 | 2,5220 | 2,5240 | 2,5240 | - |
28. Dez. 2023 | 2,4780 | 2,5160 | 2,4400 | 2,5160 | 2,5160 | 400 |
27. Dez. 2023 | 2,3720 | 2,4300 | 2,3720 | 2,4300 | 2,4300 | 400 |
22. Dez. 2023 | 2,2860 | 2,3440 | 2,2860 | 2,3440 | 2,3440 | 551 |
21. Dez. 2023 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
20. Dez. 2023 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
19. Dez. 2023 | 2,3160 | 2,4000 | 2,3160 | 2,4000 | 2,4000 | 29.050 |
18. Dez. 2023 | 2,3160 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 10.705 |
15. Dez. 2023 | 2,2000 | 2,3600 | 2,2000 | 2,3060 | 2,3060 | 6.998 |
14. Dez. 2023 | 2,1620 | 2,2280 | 2,1620 | 2,2280 | 2,2280 | 2.525 |
13. Dez. 2023 | 2,1100 | 2,1100 | 2,0820 | 2,1040 | 2,1040 | - |
12. Dez. 2023 | 2,0960 | 2,1360 | 2,0960 | 2,0980 | 2,0980 | - |
11. Dez. 2023 | 2,1940 | 2,1940 | 2,0880 | 2,1140 | 2,1140 | 3.100 |
08. Dez. 2023 | 2,1900 | 2,2060 | 2,1660 | 2,2060 | 2,2060 | 3.730 |
07. Dez. 2023 | 2,1560 | 2,1860 | 2,1440 | 2,1860 | 2,1860 | - |
06. Dez. 2023 | 2,2740 | 2,2740 | 2,1940 | 2,2140 | 2,2140 | - |
05. Dez. 2023 | 2,1860 | 2,2520 | 2,1760 | 2,2480 | 2,2480 | - |
04. Dez. 2023 | 2,2360 | 2,2400 | 2,2060 | 2,2060 | 2,2060 | - |
01. Dez. 2023 | 2,1540 | 2,2460 | 2,1540 | 2,2460 | 2,2460 | 14.000 |
30. Nov. 2023 | 2,1660 | 2,1660 | 2,0940 | 2,1460 | 2,1460 | 1.250 |
29. Nov. 2023 | 2,1180 | 2,1400 | 2,1020 | 2,1220 | 2,1220 | - |
28. Nov. 2023 | 2,1820 | 2,1820 | 2,0840 | 2,0900 | 2,0900 | - |
27. Nov. 2023 | 2,1540 | 2,1740 | 2,1200 | 2,1620 | 2,1620 | 750 |
24. Nov. 2023 | 2,1760 | 2,1760 | 2,1580 | 2,1580 | 2,1580 | - |
23. Nov. 2023 | 2,1640 | 2,2300 | 2,1640 | 2,1800 | 2,1800 | 2.600 |
22. Nov. 2023 | 2,2040 | 2,2080 | 2,1980 | 2,1980 | 2,1980 | - |
21. Nov. 2023 | 2,2320 | 2,2320 | 2,1980 | 2,1980 | 2,1980 | - |
20. Nov. 2023 | 2,1940 | 2,2300 | 2,1700 | 2,2300 | 2,2300 | 355 |
17. Nov. 2023 | 2,1320 | 2,2220 | 2,1320 | 2,2220 | 2,2220 | 1.000 |
16. Nov. 2023 | 2,2300 | 2,2300 | 2,1940 | 2,1940 | 2,1940 | 1.900 |
15. Nov. 2023 | 2,1780 | 2,2380 | 2,1260 | 2,2380 | 2,2380 | 12.300 |
14. Nov. 2023 | 2,0820 | 2,1500 | 2,0360 | 2,1340 | 2,1340 | 2.000 |
13. Nov. 2023 | 2,0460 | 2,0900 | 2,0440 | 2,0560 | 2,0560 | - |
10. Nov. 2023 | 2,1800 | 2,1800 | 2,0180 | 2,0620 | 2,0620 | 2.121 |
09. Nov. 2023 | 2,1960 | 2,1960 | 2,1600 | 2,1860 | 2,1860 | 1.300 |
08. Nov. 2023 | 2,2060 | 2,2060 | 2,1860 | 2,1860 | 2,1860 | - |
07. Nov. 2023 | 2,2500 | 2,2500 | 2,1440 | 2,1980 | 2,1980 | 1.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...