Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 1,7050 | 1,7120 | 1,6870 | 1,6990 | 1,6990 | 77.981.200 |
09. Mai 2024 | 1,6770 | 1,7100 | 1,6770 | 1,7050 | 1,7050 | 29.899.800 |
08. Mai 2024 | 1,6970 | 1,6970 | 1,6740 | 1,6770 | 1,6770 | 24.359.000 |
07. Mai 2024 | 1,6930 | 1,7010 | 1,6900 | 1,6970 | 1,6970 | 19.533.100 |
06. Mai 2024 | 1,6790 | 1,7010 | 1,6790 | 1,6950 | 1,6950 | 20.951.600 |
30. Apr. 2024 | 1,6830 | 1,6840 | 1,6700 | 1,6710 | 1,6710 | 28.973.500 |
29. Apr. 2024 | 1,6510 | 1,6890 | 1,6510 | 1,6830 | 1,6830 | 122.176.700 |
26. Apr. 2024 | 1,6150 | 1,6540 | 1,6150 | 1,6510 | 1,6510 | 41.928.700 |
25. Apr. 2024 | 1,6120 | 1,6270 | 1,6060 | 1,6150 | 1,6150 | 11.352.400 |
24. Apr. 2024 | 1,5980 | 1,6170 | 1,5920 | 1,6160 | 1,6160 | 13.545.400 |
23. Apr. 2024 | 1,6170 | 1,6230 | 1,5960 | 1,5980 | 1,5980 | 102.526.900 |
22. Apr. 2024 | 1,6300 | 1,6390 | 1,6130 | 1,6160 | 1,6160 | 104.064.500 |
19. Apr. 2024 | 1,6390 | 1,6480 | 1,6220 | 1,6310 | 1,6310 | 98.957.600 |
18. Apr. 2024 | 1,6270 | 1,6610 | 1,6240 | 1,6400 | 1,6400 | 145.589.400 |
17. Apr. 2024 | 1,5950 | 1,6380 | 1,5950 | 1,6360 | 1,6360 | 183.930.800 |
16. Apr. 2024 | 1,6310 | 1,6410 | 1,5910 | 1,5930 | 1,5930 | 227.850.700 |
15. Apr. 2024 | 1,6200 | 1,6500 | 1,6020 | 1,6390 | 1,6390 | 160.222.400 |
12. Apr. 2024 | 1,6280 | 1,6380 | 1,6150 | 1,6200 | 1,6200 | 179.548.300 |
11. Apr. 2024 | 1,6170 | 1,6430 | 1,6100 | 1,6270 | 1,6270 | 131.298.900 |
10. Apr. 2024 | 1,6390 | 1,6390 | 1,6070 | 1,6190 | 1,6190 | 86.735.900 |
09. Apr. 2024 | 1,6200 | 1,6400 | 1,6200 | 1,6390 | 1,6390 | 85.015.400 |
08. Apr. 2024 | 1,6400 | 1,6510 | 1,6240 | 1,6260 | 1,6260 | 68.325.800 |
03. Apr. 2024 | 1,6500 | 1,6520 | 1,6420 | 1,6500 | 1,6500 | 61.185.900 |
02. Apr. 2024 | 1,6510 | 1,6580 | 1,6420 | 1,6500 | 1,6500 | 99.798.200 |
01. Apr. 2024 | 1,6240 | 1,6600 | 1,6240 | 1,6570 | 1,6570 | 116.664.100 |
29. März 2024 | 1,6030 | 1,6110 | 1,6000 | 1,6240 | 1,6240 | 51.165.200 |
28. März 2024 | 1,5820 | 1,6200 | 1,5820 | 1,6030 | 1,6030 | 113.072.200 |
27. März 2024 | 1,6210 | 1,6210 | 1,5830 | 1,5840 | 1,5840 | 76.644.900 |
26. März 2024 | 1,6220 | 1,6330 | 1,6070 | 1,6200 | 1,6200 | 119.567.000 |
25. März 2024 | 1,6510 | 1,6570 | 1,6230 | 1,6270 | 1,6270 | 111.256.500 |
22. März 2024 | 1,6750 | 1,6750 | 1,6420 | 1,6530 | 1,6530 | 171.785.100 |
21. März 2024 | 1,6840 | 1,6950 | 1,6730 | 1,6760 | 1,6760 | 202.694.000 |
20. März 2024 | 1,6820 | 1,6870 | 1,6740 | 1,6830 | 1,6830 | 185.163.800 |
19. März 2024 | 1,6950 | 1,6970 | 1,6790 | 1,6810 | 1,6810 | 91.574.900 |
18. März 2024 | 1,6770 | 1,6980 | 1,6740 | 1,6960 | 1,6960 | 76.437.600 |
15. März 2024 | 1,6510 | 1,6770 | 1,6430 | 1,6750 | 1,6750 | 77.265.100 |
14. März 2024 | 1,6610 | 1,6720 | 1,6410 | 1,6550 | 1,6550 | 106.271.900 |
13. März 2024 | 1,6600 | 1,6760 | 1,6530 | 1,6610 | 1,6610 | 72.104.100 |
12. März 2024 | 1,6750 | 1,6810 | 1,6510 | 1,6610 | 1,6610 | 74.033.700 |
11. März 2024 | 1,6410 | 1,6720 | 1,6380 | 1,6720 | 1,6720 | 55.152.400 |
08. März 2024 | 1,6210 | 1,6470 | 1,6170 | 1,6410 | 1,6410 | 63.651.800 |
07. März 2024 | 1,6380 | 1,6530 | 1,6210 | 1,6220 | 1,6220 | 103.680.800 |
06. März 2024 | 1,6400 | 1,6590 | 1,6240 | 1,6400 | 1,6400 | 38.850.900 |
05. März 2024 | 1,6510 | 1,6520 | 1,6340 | 1,6410 | 1,6410 | 29.086.445 |
04. März 2024 | 1,6510 | 1,6570 | 1,6340 | 1,6530 | 1,6530 | 32.413.800 |
01. März 2024 | 1,6410 | 1,6550 | 1,6320 | 1,6510 | 1,6510 | 53.893.000 |
29. Feb. 2024 | 1,5910 | 1,6440 | 1,5840 | 1,6400 | 1,6400 | 134.395.900 |
28. Feb. 2024 | 1,6290 | 1,6520 | 1,5910 | 1,5920 | 1,5920 | 48.339.500 |
27. Feb. 2024 | 1,5850 | 1,6300 | 1,5850 | 1,6290 | 1,6290 | 56.258.300 |
26. Feb. 2024 | 1,5940 | 1,6130 | 1,5800 | 1,5940 | 1,5940 | 64.510.500 |
23. Feb. 2024 | 1,5860 | 1,5950 | 1,5710 | 1,5950 | 1,5950 | 67.252.300 |
22. Feb. 2024 | 1,5780 | 1,5920 | 1,5690 | 1,5880 | 1,5880 | 87.299.300 |
21. Feb. 2024 | 1,5610 | 1,6120 | 1,5610 | 1,5770 | 1,5770 | 98.438.200 |
20. Feb. 2024 | 1,5720 | 1,5800 | 1,5590 | 1,5760 | 1,5760 | 34.071.600 |
19. Feb. 2024 | 1,5970 | 1,5990 | 1,5550 | 1,5740 | 1,5740 | 79.221.100 |
08. Feb. 2024 | 1,6020 | 1,6530 | 1,5700 | 1,5800 | 1,5800 | 72.151.000 |
07. Feb. 2024 | 1,4810 | 1,5770 | 1,4750 | 1,5760 | 1,5760 | 42.563.600 |
06. Feb. 2024 | 1,3710 | 1,4860 | 1,3560 | 1,4810 | 1,4810 | 39.268.700 |
05. Feb. 2024 | 1,3970 | 1,4150 | 1,3200 | 1,3840 | 1,3840 | 37.234.700 |
02. Feb. 2024 | 1,4320 | 1,4550 | 1,3580 | 1,4070 | 1,4070 | 28.429.000 |
01. Feb. 2024 | 1,4420 | 1,4670 | 1,4220 | 1,4390 | 1,4390 | 25.807.000 |
31. Jan. 2024 | 1,4790 | 1,4880 | 1,4420 | 1,4420 | 1,4420 | 25.151.100 |
30. Jan. 2024 | 1,5180 | 1,5200 | 1,4760 | 1,4800 | 1,4800 | 19.592.200 |
29. Jan. 2024 | 1,5450 | 1,5520 | 1,5160 | 1,5180 | 1,5180 | 17.285.900 |
26. Jan. 2024 | 1,5610 | 1,5610 | 1,5400 | 1,5460 | 1,5460 | 14.175.800 |
25. Jan. 2024 | 1,5210 | 1,5600 | 1,5110 | 1,5590 | 1,5590 | 20.604.700 |
24. Jan. 2024 | 1,5030 | 1,5250 | 1,4680 | 1,5240 | 1,5240 | 42.515.201 |
23. Jan. 2024 | 1,4740 | 1,5020 | 1,4520 | 1,4970 | 1,4970 | 27.312.300 |
22. Jan. 2024 | 1,5410 | 1,5410 | 1,4660 | 1,4970 | 1,4970 | 41.604.000 |
19. Jan. 2024 | 1,5520 | 1,5610 | 1,5410 | 1,5430 | 1,5430 | 29.027.300 |
18. Jan. 2024 | 1,5450 | 1,5760 | 1,5100 | 1,5560 | 1,5560 | 22.990.700 |
17. Jan. 2024 | 1,5860 | 1,5890 | 1,5510 | 1,5610 | 1,5610 | 26.290.300 |
16. Jan. 2024 | 1,5960 | 1,6000 | 1,5730 | 1,5920 | 1,5920 | 47.541.600 |
15. Jan. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
12. Jan. 2024 | 1,6010 | 1,6180 | 1,5990 | 1,6000 | 1,6000 | 26.051.100 |
11. Jan. 2024 | 1,5760 | 1,6100 | 1,5760 | 1,6040 | 1,6040 | 57.923.100 |
10. Jan. 2024 | 1,5810 | 1,6020 | 1,5710 | 1,5860 | 1,5860 | 34.908.800 |
09. Jan. 2024 | 1,5920 | 1,6040 | 1,5820 | 1,5910 | 1,5910 | 41.502.300 |
08. Jan. 2024 | 1,6150 | 1,6290 | 1,5870 | 1,5890 | 1,5890 | 29.943.200 |
05. Jan. 2024 | 1,6480 | 1,6490 | 1,6190 | 1,6250 | 1,6250 | 37.637.900 |
04. Jan. 2024 | 1,6570 | 1,6570 | 1,6380 | 1,6470 | 1,6470 | 18.390.500 |
03. Jan. 2024 | 1,6590 | 1,6660 | 1,6500 | 1,6600 | 1,6600 | 18.879.100 |
02. Jan. 2024 | 1,6680 | 1,6710 | 1,6600 | 1,6610 | 1,6610 | 45.834.300 |
29. Dez. 2023 | 1,6540 | 1,6720 | 1,6530 | 1,6680 | 1,6680 | 38.292.500 |
28. Dez. 2023 | 1,6280 | 1,6580 | 1,6210 | 1,6520 | 1,6520 | 81.822.400 |
27. Dez. 2023 | 1,6180 | 1,6300 | 1,6090 | 1,6230 | 1,6230 | 95.360.500 |
26. Dez. 2023 | 1,6310 | 1,6310 | 1,6110 | 1,6190 | 1,6190 | 110.286.900 |
25. Dez. 2023 | 1,6310 | 1,6420 | 1,6250 | 1,6310 | 1,6310 | 14.480.400 |
22. Dez. 2023 | 1,6390 | 1,6490 | 1,6260 | 1,6330 | 1,6330 | 51.832.600 |
21. Dez. 2023 | 1,6330 | 1,6450 | 1,6140 | 1,6390 | 1,6390 | 59.995.000 |
20. Dez. 2023 | 1,6520 | 1,6550 | 1,6320 | 1,6330 | 1,6330 | 40.671.900 |
19. Dez. 2023 | 1,6560 | 1,6630 | 1,6420 | 1,6520 | 1,6520 | 44.054.800 |
18. Dez. 2023 | 1,6700 | 1,6760 | 1,6530 | 1,6560 | 1,6560 | 33.452.500 |
15. Dez. 2023 | 1,6870 | 1,6960 | 1,6710 | 1,6760 | 1,6760 | 61.625.900 |
14. Dez. 2023 | 1,7050 | 1,7090 | 1,6840 | 1,6870 | 1,6870 | 23.992.600 |
13. Dez. 2023 | 1,7120 | 1,7120 | 1,6920 | 1,6930 | 1,6930 | 18.087.800 |
12. Dez. 2023 | 1,7080 | 1,7130 | 1,7040 | 1,7120 | 1,7120 | 26.582.700 |
11. Dez. 2023 | 1,6850 | 1,7140 | 1,6720 | 1,7080 | 1,7080 | 41.377.400 |
08. Dez. 2023 | 1,6880 | 1,6990 | 1,6800 | 1,6880 | 1,6880 | 32.396.000 |
07. Dez. 2023 | 1,6840 | 1,6940 | 1,6710 | 1,6880 | 1,6880 | 25.214.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...