Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,7838 | 1,9898 | 1,7570 | 1,9796 | 1,9796 | 327.316 |
27. März 2024 | 1,7738 | 1,7738 | 1,7402 | 1,7632 | 1,7632 | 36.245 |
26. März 2024 | 1,8014 | 1,8320 | 1,7802 | 1,8098 | 1,8098 | 68.665 |
25. März 2024 | 1,7500 | 1,7696 | 1,7402 | 1,7402 | 1,7402 | 26.023 |
22. März 2024 | 1,7510 | 1,7698 | 1,7244 | 1,7498 | 1,7498 | 27.821 |
21. März 2024 | 1,7500 | 1,7508 | 1,7102 | 1,7102 | 1,7102 | 26.559 |
20. März 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7000 | 1,7000 | 63.048 |
19. März 2024 | 1,7502 | 1,7940 | 1,7200 | 1,7796 | 1,7796 | 143.265 |
18. März 2024 | 1,7500 | 1,7998 | 1,7500 | 1,7998 | 1,7998 | 105.296 |
15. März 2024 | 1,7000 | 1,7168 | 1,6802 | 1,7168 | 1,7168 | 31.897 |
14. März 2024 | 1,7200 | 1,7398 | 1,7000 | 1,7000 | 1,7000 | 91.453 |
13. März 2024 | 1,7470 | 1,7500 | 1,7200 | 1,7498 | 1,7498 | 107.008 |
12. März 2024 | 1,7412 | 1,7718 | 1,7250 | 1,7718 | 1,7718 | 200.308 |
11. März 2024 | 1,5500 | 1,5898 | 1,5384 | 1,5898 | 1,5898 | 36.734 |
08. März 2024 | 1,5312 | 1,5398 | 1,5152 | 1,5198 | 1,5198 | 32.479 |
07. März 2024 | 1,5200 | 1,5200 | 1,4854 | 1,5050 | 1,5050 | 51.340 |
06. März 2024 | 1,5158 | 1,5400 | 1,5158 | 1,5204 | 1,5204 | 18.891 |
05. März 2024 | 1,5098 | 1,5098 | 1,4800 | 1,4980 | 1,4980 | 24.099 |
04. März 2024 | 1,5452 | 1,5798 | 1,5452 | 1,5452 | 1,5452 | 10.620 |
01. März 2024 | 1,5878 | 1,5878 | 1,5602 | 1,5602 | 1,5602 | 44.228 |
29. Feb. 2024 | 1,5778 | 1,5798 | 1,5552 | 1,5552 | 1,5552 | 49.764 |
28. Feb. 2024 | 1,5568 | 1,5568 | 1,5304 | 1,5308 | 1,5308 | 26.024 |
27. Feb. 2024 | 1,5560 | 1,5978 | 1,5552 | 1,5978 | 1,5978 | 150.422 |
26. Feb. 2024 | 1,5528 | 1,5528 | 1,5302 | 1,5498 | 1,5498 | 30.469 |
23. Feb. 2024 | 1,5718 | 1,5718 | 1,5400 | 1,5402 | 1,5402 | 47.085 |
22. Feb. 2024 | 1,5828 | 1,5900 | 1,5604 | 1,5604 | 1,5604 | 32.496 |
21. Feb. 2024 | 1,5804 | 1,5966 | 1,5702 | 1,5704 | 1,5704 | 29.887 |
20. Feb. 2024 | 1,5222 | 1,5498 | 1,5182 | 1,5380 | 1,5380 | 33.056 |
19. Feb. 2024 | 1,5498 | 1,5598 | 1,5212 | 1,5598 | 1,5598 | 20.182 |
16. Feb. 2024 | 1,6098 | 1,6098 | 1,5802 | 1,6098 | 1,6098 | 23.016 |
15. Feb. 2024 | 1,5278 | 1,5278 | 1,4912 | 1,4952 | 1,4952 | 51.129 |
14. Feb. 2024 | 1,4902 | 1,5136 | 1,4902 | 1,4902 | 1,4902 | 12.830 |
13. Feb. 2024 | 1,4902 | 1,5080 | 1,4902 | 1,4902 | 1,4902 | 29.782 |
12. Feb. 2024 | 1,4604 | 1,5000 | 1,4604 | 1,4864 | 1,4864 | 56.258 |
09. Feb. 2024 | 1,4662 | 1,4898 | 1,4602 | 1,4602 | 1,4602 | 44.078 |
08. Feb. 2024 | 1,4804 | 1,5038 | 1,4804 | 1,4820 | 1,4820 | 12.162 |
07. Feb. 2024 | 1,5198 | 1,5198 | 1,4926 | 1,5000 | 1,5000 | 29.246 |
06. Feb. 2024 | 1,5300 | 1,5498 | 1,5202 | 1,5448 | 1,5448 | 25.471 |
05. Feb. 2024 | 1,4304 | 1,4398 | 1,4252 | 1,4302 | 1,4302 | 31.837 |
02. Feb. 2024 | 1,4402 | 1,4498 | 1,4252 | 1,4300 | 1,4300 | 48.916 |
01. Feb. 2024 | 1,4922 | 1,4922 | 1,4552 | 1,4698 | 1,4698 | 14.801 |
31. Jan. 2024 | 1,4500 | 1,4696 | 1,4364 | 1,4696 | 1,4696 | 58.877 |
30. Jan. 2024 | 1,5104 | 1,5298 | 1,5024 | 1,5024 | 1,5024 | 52.725 |
29. Jan. 2024 | 1,5786 | 1,5800 | 1,5322 | 1,5496 | 1,5496 | 152.882 |
26. Jan. 2024 | 1,5402 | 1,5700 | 1,5402 | 1,5700 | 1,5700 | 37.678 |
25. Jan. 2024 | 1,6296 | 1,6398 | 1,6052 | 1,6236 | 1,6236 | 22.139 |
24. Jan. 2024 | 1,5948 | 1,6376 | 1,5894 | 1,6376 | 1,6376 | 43.870 |
23. Jan. 2024 | 1,5542 | 1,5948 | 1,5404 | 1,5948 | 1,5948 | 65.895 |
22. Jan. 2024 | 1,5188 | 1,5354 | 1,5004 | 1,5354 | 1,5354 | 190.396 |
19. Jan. 2024 | 1,5500 | 1,5640 | 1,5352 | 1,5640 | 1,5640 | 10.800 |
18. Jan. 2024 | 1,5846 | 1,5846 | 1,5400 | 1,5602 | 1,5602 | 33.485 |
17. Jan. 2024 | 1,5200 | 1,5480 | 1,5200 | 1,5480 | 1,5480 | 103.498 |
16. Jan. 2024 | 1,6256 | 1,6256 | 1,6102 | 1,6102 | 1,6102 | 14.198 |
15. Jan. 2024 | 1,6548 | 1,6646 | 1,6358 | 1,6408 | 1,6408 | 43.300 |
12. Jan. 2024 | 1,6654 | 1,6658 | 1,6504 | 1,6550 | 1,6550 | 14.585 |
11. Jan. 2024 | 1,6912 | 1,6912 | 1,6752 | 1,6898 | 1,6898 | 25.937 |
10. Jan. 2024 | 1,6398 | 1,6518 | 1,6398 | 1,6402 | 1,6402 | 32.085 |
09. Jan. 2024 | 1,6836 | 1,6838 | 1,6604 | 1,6632 | 1,6632 | 81.253 |
08. Jan. 2024 | 1,6798 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | 123.707 |
05. Jan. 2024 | 1,7448 | 1,7558 | 1,7402 | 1,7558 | 1,7558 | 45.659 |
04. Jan. 2024 | 1,7716 | 1,7826 | 1,7502 | 1,7698 | 1,7698 | 127.069 |
03. Jan. 2024 | 1,7540 | 1,7718 | 1,7352 | 1,7718 | 1,7718 | 72.129 |
02. Jan. 2024 | 1,8000 | 1,8148 | 1,7746 | 1,8002 | 1,8002 | 61.827 |
29. Dez. 2023 | 1,8100 | 1,8400 | 1,8002 | 1,8296 | 1,8296 | 75.400 |
28. Dez. 2023 | 1,8790 | 1,8958 | 1,8526 | 1,8958 | 1,8958 | 74.019 |
27. Dez. 2023 | 1,8778 | 1,9098 | 1,8778 | 1,8998 | 1,8998 | 94.666 |
22. Dez. 2023 | 1,8102 | 1,8232 | 1,8102 | 1,8232 | 1,8232 | 2.612.377 |
21. Dez. 2023 | 1,8600 | 1,8798 | 1,8504 | 1,8506 | 1,8506 | 30.744 |
20. Dez. 2023 | 1,8914 | 1,8968 | 1,8442 | 1,8442 | 1,8442 | 41.101 |
19. Dez. 2023 | 1,8700 | 1,9020 | 1,8700 | 1,9020 | 1,9020 | 52.469 |
18. Dez. 2023 | 1,8422 | 1,8668 | 1,8422 | 1,8516 | 1,8516 | 32.960 |
15. Dez. 2023 | 1,8696 | 1,8998 | 1,8310 | 1,8516 | 1,8516 | 29.235 |
14. Dez. 2023 | 1,8602 | 1,8958 | 1,8554 | 1,8958 | 1,8958 | 65.706 |
13. Dez. 2023 | 1,8300 | 1,8500 | 1,8204 | 1,8302 | 1,8302 | 53.441 |
12. Dez. 2023 | 1,7974 | 1,8128 | 1,7732 | 1,7830 | 1,7830 | 118.395 |
11. Dez. 2023 | 1,7040 | 1,7438 | 1,7040 | 1,7222 | 1,7222 | 14.338 |
08. Dez. 2023 | 1,7200 | 1,7398 | 1,7200 | 1,7204 | 1,7204 | 9.845 |
07. Dez. 2023 | 1,7200 | 1,7448 | 1,7200 | 1,7448 | 1,7448 | 19.881 |
06. Dez. 2023 | 1,7624 | 1,7688 | 1,7406 | 1,7512 | 1,7512 | 29.315 |
05. Dez. 2023 | 1,7298 | 1,7598 | 1,7002 | 1,7352 | 1,7352 | 37.057 |
04. Dez. 2023 | 1,7876 | 1,8148 | 1,7800 | 1,8148 | 1,8148 | 21.797 |
01. Dez. 2023 | 1,7802 | 1,7954 | 1,7700 | 1,7954 | 1,7954 | 44.467 |
30. Nov. 2023 | 1,8282 | 1,8282 | 1,8012 | 1,8114 | 1,8114 | 18.902 |
29. Nov. 2023 | 1,7878 | 1,8148 | 1,7850 | 1,7952 | 1,7952 | 26.570 |
28. Nov. 2023 | 1,8102 | 1,8328 | 1,8000 | 1,8052 | 1,8052 | 257.376 |
27. Nov. 2023 | 1,7798 | 1,7898 | 1,7546 | 1,7702 | 1,7702 | 16.173 |
24. Nov. 2023 | 1,7602 | 1,7876 | 1,7600 | 1,7652 | 1,7652 | 21.261 |
23. Nov. 2023 | 1,8096 | 1,8218 | 1,8050 | 1,8218 | 1,8218 | 7.483 |
22. Nov. 2023 | 1,7716 | 1,7918 | 1,7240 | 1,7724 | 1,7724 | 40.610 |
21. Nov. 2023 | 1,8096 | 1,8196 | 1,7850 | 1,7850 | 1,7850 | 110.482 |
20. Nov. 2023 | 1,9058 | 1,9398 | 1,8910 | 1,9396 | 1,9396 | 95.250 |
17. Nov. 2023 | 1,8770 | 1,9296 | 1,8668 | 1,8706 | 1,8706 | 83.205 |
16. Nov. 2023 | 1,8750 | 1,8750 | 1,8300 | 1,8350 | 1,8350 | 114.942 |
15. Nov. 2023 | 1,9622 | 2,0195 | 1,9622 | 2,0195 | 2,0195 | 170.898 |
14. Nov. 2023 | 1,8884 | 1,9298 | 1,8852 | 1,9298 | 1,9298 | 86.696 |
13. Nov. 2023 | 1,9052 | 1,9538 | 1,9052 | 1,9498 | 1,9498 | 39.072 |
10. Nov. 2023 | 1,9600 | 1,9600 | 1,8820 | 1,9040 | 1,9040 | 245.676 |
09. Nov. 2023 | 1,9800 | 1,9898 | 1,9664 | 1,9894 | 1,9894 | 138.805 |
08. Nov. 2023 | 1,9008 | 1,9498 | 1,9008 | 1,9350 | 1,9350 | 198.915 |
07. Nov. 2023 | 1,8802 | 1,9240 | 1,8802 | 1,8902 | 1,8902 | 117.631 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...