Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | 1,9000 | 1,9000 | 1,8450 | 1,8730 | 1,8730 | 2.000 |
24. Apr. 2024 | 1,9370 | 1,9370 | 1,8760 | 1,8760 | 1,8760 | - |
23. Apr. 2024 | 1,8605 | 1,9425 | 1,8605 | 1,9040 | 1,9040 | - |
22. Apr. 2024 | 1,8810 | 1,9125 | 1,8710 | 1,8850 | 1,8850 | - |
19. Apr. 2024 | 1,8960 | 1,9035 | 1,8570 | 1,8570 | 1,8570 | - |
18. Apr. 2024 | 1,8675 | 1,8955 | 1,8100 | 1,8865 | 1,8865 | - |
17. Apr. 2024 | 1,8745 | 1,8860 | 1,8445 | 1,8445 | 1,8445 | - |
16. Apr. 2024 | 1,9275 | 1,9275 | 1,8435 | 1,8435 | 1,8435 | - |
15. Apr. 2024 | 2,0140 | 2,0840 | 1,9370 | 1,9370 | 1,9370 | - |
12. Apr. 2024 | 1,9895 | 1,9895 | 1,9425 | 1,9815 | 1,9815 | - |
11. Apr. 2024 | 2,0180 | 2,0180 | 1,9645 | 1,9645 | 1,9645 | - |
10. Apr. 2024 | 2,0990 | 2,0990 | 1,9890 | 1,9990 | 1,9990 | - |
09. Apr. 2024 | 2,0970 | 2,1260 | 2,0830 | 2,0890 | 2,0890 | - |
08. Apr. 2024 | 2,0730 | 2,1440 | 2,0730 | 2,0790 | 2,0790 | - |
05. Apr. 2024 | 2,0970 | 2,0970 | 2,0360 | 2,0740 | 2,0740 | - |
04. Apr. 2024 | 2,1670 | 2,1980 | 2,0830 | 2,0830 | 2,0830 | - |
03. Apr. 2024 | 2,2650 | 2,2650 | 2,1580 | 2,1580 | 2,1580 | - |
02. Apr. 2024 | 2,3790 | 2,3790 | 2,2550 | 2,2550 | 2,2550 | - |
28. März 2024 | 2,3940 | 2,4220 | 2,3480 | 2,4220 | 2,4220 | - |
27. März 2024 | 2,4650 | 2,4650 | 2,3820 | 2,3940 | 2,3940 | 2.000 |
26. März 2024 | 2,4470 | 2,5000 | 2,4470 | 2,4590 | 2,4590 | - |
25. März 2024 | 2,3580 | 2,4470 | 2,3230 | 2,4470 | 2,4470 | - |
22. März 2024 | 2,5390 | 2,5570 | 2,3620 | 2,3620 | 2,3620 | - |
21. März 2024 | 2,4410 | 2,5350 | 2,4280 | 2,5350 | 2,5350 | - |
20. März 2024 | 2,3770 | 2,4380 | 2,3460 | 2,4380 | 2,4380 | - |
19. März 2024 | 2,3590 | 2,4320 | 2,2990 | 2,3770 | 2,3770 | 400 |
18. März 2024 | 2,3290 | 2,3710 | 2,3220 | 2,3580 | 2,3580 | - |
15. März 2024 | 2,3080 | 2,3260 | 2,2660 | 2,3260 | 2,3260 | - |
14. März 2024 | 2,4620 | 2,4620 | 2,2670 | 2,3070 | 2,3070 | - |
13. März 2024 | 2,4380 | 2,5390 | 2,4380 | 2,4590 | 2,4590 | - |
12. März 2024 | 2,4000 | 2,4370 | 2,3970 | 2,4370 | 2,4370 | - |
11. März 2024 | 2,4470 | 2,4470 | 2,3780 | 2,4000 | 2,4000 | - |
08. März 2024 | 2,3150 | 2,4700 | 2,3150 | 2,4390 | 2,4390 | - |
07. März 2024 | 2,3580 | 2,3580 | 2,3080 | 2,3080 | 2,3080 | - |
06. März 2024 | 2,3800 | 2,3800 | 2,3070 | 2,3560 | 2,3560 | - |
05. März 2024 | 2,4570 | 2,5240 | 2,3650 | 2,3650 | 2,3650 | - |
04. März 2024 | 2,6620 | 2,6620 | 2,4570 | 2,4570 | 2,4570 | - |
01. März 2024 | 2,6340 | 2,6650 | 2,6090 | 2,6460 | 2,6460 | - |
29. Feb. 2024 | 2,5380 | 2,6260 | 2,5380 | 2,6260 | 2,6260 | - |
28. Feb. 2024 | 2,5950 | 2,5950 | 2,5170 | 2,5260 | 2,5260 | - |
27. Feb. 2024 | 2,4900 | 2,5880 | 2,4900 | 2,5880 | 2,5880 | 400 |
26. Feb. 2024 | 2,5680 | 2,5680 | 2,4860 | 2,4860 | 2,4860 | - |
23. Feb. 2024 | 2,7280 | 2,7280 | 2,5670 | 2,5670 | 2,5670 | - |
22. Feb. 2024 | 2,7480 | 2,8010 | 2,7240 | 2,7240 | 2,7240 | - |
21. Feb. 2024 | 2,7280 | 2,7280 | 2,6970 | 2,7240 | 2,7240 | - |
20. Feb. 2024 | 2,7420 | 2,7420 | 2,6800 | 2,7270 | 2,7270 | - |
19. Feb. 2024 | 2,7220 | 2,7250 | 2,7200 | 2,7200 | 2,7200 | - |
16. Feb. 2024 | 2,7020 | 2,8200 | 2,7020 | 2,7360 | 2,7360 | - |
15. Feb. 2024 | 2,6710 | 2,7290 | 2,6090 | 2,7000 | 2,7000 | - |
14. Feb. 2024 | 2,3170 | 2,7390 | 2,3170 | 2,6640 | 2,6640 | - |
13. Feb. 2024 | 2,2790 | 2,2790 | 2,1910 | 2,2300 | 2,2300 | - |
12. Feb. 2024 | 2,2650 | 2,3200 | 2,2650 | 2,2810 | 2,2810 | - |
09. Feb. 2024 | 2,1760 | 2,2510 | 2,1680 | 2,2510 | 2,2510 | - |
08. Feb. 2024 | 2,1860 | 2,2750 | 2,1860 | 2,1880 | 2,1880 | - |
07. Feb. 2024 | 2,2450 | 2,2450 | 2,1890 | 2,1890 | 2,1890 | - |
06. Feb. 2024 | 2,1550 | 2,2580 | 2,1550 | 2,2300 | 2,2300 | - |
05. Feb. 2024 | 2,2010 | 2,2010 | 2,1480 | 2,1480 | 2,1480 | - |
02. Feb. 2024 | 2,2040 | 2,2040 | 2,1770 | 2,1840 | 2,1840 | - |
01. Feb. 2024 | 2,1740 | 2,1970 | 2,1680 | 2,1970 | 2,1970 | - |
31. Jan. 2024 | 2,2420 | 2,2420 | 2,1630 | 2,1630 | 2,1630 | - |
30. Jan. 2024 | 2,2750 | 2,2750 | 2,2120 | 2,2300 | 2,2300 | - |
29. Jan. 2024 | 2,2080 | 2,2690 | 2,2080 | 2,2690 | 2,2690 | - |
26. Jan. 2024 | 2,1860 | 2,2710 | 2,1860 | 2,1990 | 2,1990 | - |
25. Jan. 2024 | 2,1610 | 2,1940 | 2,1610 | 2,1750 | 2,1750 | - |
24. Jan. 2024 | 2,1620 | 2,2080 | 2,1270 | 2,1390 | 2,1390 | - |
23. Jan. 2024 | 2,0950 | 2,2330 | 2,0950 | 2,1640 | 2,1640 | - |
22. Jan. 2024 | 1,9715 | 2,1110 | 1,9715 | 2,1020 | 2,1020 | - |
19. Jan. 2024 | 1,9920 | 2,0360 | 1,9435 | 1,9525 | 1,9525 | 746 |
18. Jan. 2024 | 1,9435 | 1,9855 | 1,9395 | 1,9850 | 1,9850 | - |
17. Jan. 2024 | 2,0880 | 2,0880 | 1,9640 | 1,9640 | 1,9640 | - |
16. Jan. 2024 | 2,0620 | 2,0770 | 1,9830 | 2,0770 | 2,0770 | - |
15. Jan. 2024 | 2,0400 | 2,0610 | 2,0400 | 2,0410 | 2,0410 | - |
12. Jan. 2024 | 2,0830 | 2,1220 | 2,0700 | 2,0700 | 2,0700 | - |
11. Jan. 2024 | 2,1500 | 2,1500 | 2,0760 | 2,0760 | 2,0760 | - |
10. Jan. 2024 | 2,1640 | 2,1640 | 2,1130 | 2,1410 | 2,1410 | - |
09. Jan. 2024 | 2,1760 | 2,2110 | 2,1480 | 2,1480 | 2,1480 | - |
08. Jan. 2024 | 2,0100 | 2,1610 | 2,0100 | 2,1610 | 2,1610 | - |
05. Jan. 2024 | 2,0920 | 2,0920 | 2,0080 | 2,0080 | 2,0080 | - |
04. Jan. 2024 | 2,0580 | 2,0980 | 2,0260 | 2,0710 | 2,0710 | - |
03. Jan. 2024 | 2,1680 | 2,1680 | 2,0490 | 2,0490 | 2,0490 | - |
02. Jan. 2024 | 2,2370 | 2,2370 | 2,1530 | 2,1530 | 2,1530 | - |
29. Dez. 2023 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | - |
28. Dez. 2023 | 2,2270 | 2,2840 | 2,2240 | 2,2470 | 2,2470 | - |
27. Dez. 2023 | 2,3110 | 2,3110 | 2,2210 | 2,2210 | 2,2210 | - |
22. Dez. 2023 | 2,2980 | 2,3180 | 2,2670 | 2,2670 | 2,2670 | - |
21. Dez. 2023 | 2,2500 | 2,3180 | 2,2500 | 2,2970 | 2,2970 | - |
20. Dez. 2023 | 2,2200 | 2,2600 | 2,2200 | 2,2470 | 2,2470 | - |
19. Dez. 2023 | 2,2020 | 2,2270 | 2,2020 | 2,2110 | 2,2110 | - |
18. Dez. 2023 | 2,2540 | 2,2600 | 2,1960 | 2,1960 | 2,1960 | - |
15. Dez. 2023 | 2,2820 | 2,2820 | 2,2440 | 2,2450 | 2,2450 | - |
14. Dez. 2023 | 2,2220 | 2,2810 | 2,2220 | 2,2810 | 2,2810 | - |
13. Dez. 2023 | 2,1870 | 2,2130 | 2,1110 | 2,2130 | 2,2130 | - |
12. Dez. 2023 | 2,1880 | 2,2030 | 2,1300 | 2,1750 | 2,1750 | - |
11. Dez. 2023 | 2,2810 | 2,2810 | 2,1810 | 2,1810 | 2,1810 | - |
08. Dez. 2023 | 2,2220 | 2,2830 | 2,2220 | 2,2830 | 2,2830 | - |
07. Dez. 2023 | 2,2710 | 2,2710 | 2,1860 | 2,2110 | 2,2110 | - |
06. Dez. 2023 | 2,2150 | 2,2990 | 2,2150 | 2,2650 | 2,2650 | - |
05. Dez. 2023 | 2,2990 | 2,2990 | 2,1860 | 2,1930 | 2,1930 | - |
04. Dez. 2023 | 2,2200 | 2,2910 | 2,2200 | 2,2870 | 2,2870 | - |
01. Dez. 2023 | 2,0450 | 2,2050 | 2,0450 | 2,2050 | 2,2050 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...