Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
05. Dez. 2023 | - | - | - | - | - | - |
04. Dez. 2023 | - | - | - | - | - | - |
01. Dez. 2023 | 1,4770 | 1,6090 | 1,4770 | 1,5010 | 1,5010 | - |
30. Nov. 2023 | 1,5020 | 1,5210 | 1,5020 | 1,5020 | 1,5020 | - |
29. Nov. 2023 | 1,5040 | 1,5260 | 1,5030 | 1,5030 | 1,5030 | - |
28. Nov. 2023 | 1,5060 | 1,5230 | 1,5060 | 1,5230 | 1,5230 | - |
27. Nov. 2023 | 1,5190 | 1,5290 | 1,5190 | 1,5250 | 1,5250 | - |
24. Nov. 2023 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | - |
23. Nov. 2023 | 1,5030 | 1,5270 | 1,5030 | 1,5050 | 1,5050 | - |
22. Nov. 2023 | 1,4940 | 1,5210 | 1,4940 | 1,5210 | 1,5210 | - |
21. Nov. 2023 | 1,4990 | 1,5210 | 1,4980 | 1,5190 | 1,5190 | - |
20. Nov. 2023 | 1,5070 | 1,5220 | 1,5070 | 1,5220 | 1,5220 | - |
17. Nov. 2023 | 1,4850 | 1,5240 | 1,4840 | 1,5210 | 1,5210 | - |
16. Nov. 2023 | 1,5170 | 1,5260 | 1,5020 | 1,5020 | 1,5020 | - |
15. Nov. 2023 | 1,4980 | 1,5610 | 1,4980 | 1,5490 | 1,5490 | - |
14. Nov. 2023 | 1,4390 | 1,5180 | 1,4390 | 1,5140 | 1,5140 | - |
13. Nov. 2023 | 1,4220 | 1,4500 | 1,4220 | 1,4460 | 1,4460 | - |
10. Nov. 2023 | 1,4530 | 1,4610 | 1,4300 | 1,4330 | 1,4330 | - |
09. Nov. 2023 | 1,4360 | 1,4750 | 1,4360 | 1,4690 | 1,4690 | - |
08. Nov. 2023 | 1,4210 | 1,4490 | 1,4210 | 1,4490 | 1,4490 | - |
07. Nov. 2023 | 1,4300 | 1,4520 | 1,4300 | 1,4420 | 1,4420 | - |
06. Nov. 2023 | 1,4350 | 1,4570 | 1,4350 | 1,4560 | 1,4560 | - |
03. Nov. 2023 | 1,4070 | 1,4600 | 1,4070 | 1,4530 | 1,4530 | - |
02. Nov. 2023 | 1,3520 | 1,4300 | 1,3520 | 1,4210 | 1,4210 | - |
01. Nov. 2023 | 1,3490 | 1,3490 | 1,3490 | 1,3490 | 1,3490 | - |
31. Okt. 2023 | 1,3510 | 1,3810 | 1,3510 | 1,3680 | 1,3680 | - |
30. Okt. 2023 | 1,3570 | 1,3920 | 1,3570 | 1,3830 | 1,3830 | - |
27. Okt. 2023 | 1,3320 | 1,3770 | 1,3320 | 1,3770 | 1,3770 | - |
26. Okt. 2023 | 1,3510 | 1,3520 | 1,3430 | 1,3430 | 1,3430 | - |
25. Okt. 2023 | 1,3530 | 1,3750 | 1,3440 | 1,3600 | 1,3600 | - |
24. Okt. 2023 | 1,3700 | 1,4000 | 1,3600 | 1,3730 | 1,3730 | - |
23. Okt. 2023 | 1,3610 | 1,4870 | 1,3610 | 1,3670 | 1,3670 | - |
20. Okt. 2023 | 1,3860 | 1,3970 | 1,3600 | 1,3600 | 1,3600 | - |
19. Okt. 2023 | 1,4290 | 1,4290 | 1,4150 | 1,4260 | 1,4260 | - |
18. Okt. 2023 | 1,5070 | 1,5080 | 1,4840 | 1,4840 | 1,4840 | - |
17. Okt. 2023 | 1,4880 | 1,5080 | 1,4870 | 1,5060 | 1,5060 | - |
16. Okt. 2023 | 1,4910 | 1,5130 | 1,4910 | 1,5060 | 1,5060 | - |
13. Okt. 2023 | 1,5030 | 1,5140 | 1,5030 | 1,5050 | 1,5050 | - |
12. Okt. 2023 | 1,5090 | 1,5470 | 1,5080 | 1,5320 | 1,5320 | - |
11. Okt. 2023 | 1,5410 | 1,5410 | 1,5030 | 1,5120 | 1,5120 | - |
10. Okt. 2023 | 1,5250 | 1,5760 | 1,5250 | 1,5680 | 1,5680 | - |
09. Okt. 2023 | 1,5490 | 1,5640 | 1,5330 | 1,5410 | 1,5410 | - |
06. Okt. 2023 | 1,5020 | 1,5580 | 1,5020 | 1,5570 | 1,5570 | - |
05. Okt. 2023 | 1,5020 | 1,5430 | 1,5020 | 1,5430 | 1,5430 | - |
04. Okt. 2023 | 1,5380 | 1,5500 | 1,5180 | 1,5180 | 1,5180 | - |
03. Okt. 2023 | 1,5360 | 1,5690 | 1,5280 | 1,5540 | 1,5540 | - |
02. Okt. 2023 | 1,5860 | 1,6260 | 1,5720 | 1,5720 | 1,5720 | - |
29. Sept. 2023 | 1,5440 | 1,6030 | 1,5370 | 1,5870 | 1,5870 | - |
28. Sept. 2023 | 1,5350 | 1,5670 | 1,5350 | 1,5640 | 1,5640 | - |
27. Sept. 2023 | 1,5440 | 1,5700 | 1,5440 | 1,5620 | 1,5620 | - |
26. Sept. 2023 | 1,5390 | 1,5720 | 1,5390 | 1,5720 | 1,5720 | - |
25. Sept. 2023 | 1,5970 | 1,6060 | 1,5640 | 1,5640 | 1,5640 | - |
22. Sept. 2023 | 1,6100 | 1,6230 | 1,6000 | 1,6200 | 1,6200 | - |
21. Sept. 2023 | 1,6050 | 1,6320 | 1,6040 | 1,6260 | 1,6260 | - |
20. Sept. 2023 | 1,5800 | 1,6200 | 1,5790 | 1,6200 | 1,6200 | - |
19. Sept. 2023 | 1,6030 | 1,6250 | 1,6030 | 1,6180 | 1,6180 | - |
18. Sept. 2023 | 1,6420 | 1,6610 | 1,6210 | 1,6310 | 1,6310 | - |
15. Sept. 2023 | 1,6470 | 1,6880 | 1,6470 | 1,6670 | 1,6670 | - |
14. Sept. 2023 | 1,6310 | 1,6550 | 1,6310 | 1,6540 | 1,6540 | - |
13. Sept. 2023 | 1,6220 | 1,6550 | 1,6220 | 1,6550 | 1,6550 | - |
12. Sept. 2023 | 1,6260 | 1,6490 | 1,6260 | 1,6450 | 1,6450 | - |
11. Sept. 2023 | 1,6310 | 1,6710 | 1,6310 | 1,6500 | 1,6500 | - |
08. Sept. 2023 | 1,6280 | 1,6560 | 1,6280 | 1,6560 | 1,6560 | - |
07. Sept. 2023 | 1,6410 | 1,6580 | 1,6410 | 1,6560 | 1,6560 | - |
06. Sept. 2023 | 1,6420 | 1,6550 | 1,6420 | 1,6550 | 1,6550 | - |
05. Sept. 2023 | 1,6440 | 1,6760 | 1,6440 | 1,6630 | 1,6630 | - |
04. Sept. 2023 | 1,6610 | 1,6860 | 1,6610 | 1,6820 | 1,6820 | 255 |
01. Sept. 2023 | 1,6670 | 1,7150 | 1,6670 | 1,6840 | 1,6840 | - |
31. Aug. 2023 | 1,6690 | 1,7100 | 1,6690 | 1,7010 | 1,7010 | - |
30. Aug. 2023 | 1,6550 | 1,6940 | 1,6550 | 1,6940 | 1,6940 | - |
29. Aug. 2023 | 1,6280 | 1,6760 | 1,6280 | 1,6720 | 1,6720 | - |
28. Aug. 2023 | 1,6260 | 1,6260 | 1,6220 | 1,6250 | 1,6250 | - |
25. Aug. 2023 | 1,6300 | 1,6490 | 1,6300 | 1,6480 | 1,6480 | - |
24. Aug. 2023 | 1,6900 | 1,6900 | 1,6520 | 1,6580 | 1,6580 | - |
23. Aug. 2023 | 1,6920 | 1,7120 | 1,6920 | 1,7120 | 1,7120 | - |
22. Aug. 2023 | 1,6570 | 1,6960 | 1,6570 | 1,6960 | 1,6960 | - |
21. Aug. 2023 | 1,6900 | 1,7110 | 1,6900 | 1,6990 | 1,6990 | - |
18. Aug. 2023 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
17. Aug. 2023 | 1,7290 | 1,7290 | 1,7290 | 1,7290 | 1,7290 | - |
16. Aug. 2023 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | - |
15. Aug. 2023 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
14. Aug. 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
11. Aug. 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
10. Aug. 2023 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | - |
09. Aug. 2023 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | - |
08. Aug. 2023 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | - |
07. Aug. 2023 | - | - | - | - | - | - |
04. Aug. 2023 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | - |
03. Aug. 2023 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
02. Aug. 2023 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | - |
01. Aug. 2023 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
31. Juli 2023 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | - |
28. Juli 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
27. Juli 2023 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | - |
26. Juli 2023 | 1,6930 | 1,7250 | 1,6930 | 1,7240 | 1,7240 | - |
25. Juli 2023 | 1,6630 | 1,7170 | 1,6630 | 1,7170 | 1,7170 | - |
24. Juli 2023 | 1,6790 | 1,6950 | 1,6790 | 1,6870 | 1,6870 | - |
21. Juli 2023 | 1,6990 | 1,7060 | 1,6910 | 1,6950 | 1,6950 | - |
20. Juli 2023 | 1,6790 | 1,7270 | 1,6790 | 1,7160 | 1,7160 | - |
19. Juli 2023 | 1,6060 | 1,6990 | 1,6060 | 1,6920 | 1,6920 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...