Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
29. März 2024 | 1,3560 | 1,3780 | 1,3560 | 1,3780 | 1,3780 | 16.342.400 |
28. März 2024 | 1,3430 | 1,3650 | 1,3410 | 1,3540 | 1,3540 | 15.976.000 |
27. März 2024 | 1,3570 | 1,3590 | 1,3410 | 1,3430 | 1,3430 | 13.023.400 |
26. März 2024 | 1,3500 | 1,3650 | 1,3490 | 1,3590 | 1,3590 | 20.187.600 |
25. März 2024 | 1,3580 | 1,3780 | 1,3570 | 1,3570 | 1,3570 | 15.874.500 |
22. März 2024 | 1,3750 | 1,3750 | 1,3500 | 1,3620 | 1,3620 | 27.045.900 |
21. März 2024 | 1,3800 | 1,3820 | 1,3670 | 1,3740 | 1,3740 | 16.710.500 |
20. März 2024 | 1,3660 | 1,3770 | 1,3630 | 1,3740 | 1,3740 | 10.856.600 |
19. März 2024 | 1,3720 | 1,3780 | 1,3640 | 1,3640 | 1,3640 | 18.920.800 |
18. März 2024 | 1,3520 | 1,3770 | 1,3490 | 1,3760 | 1,3760 | 12.496.400 |
15. März 2024 | 1,3470 | 1,3550 | 1,3350 | 1,3540 | 1,3540 | 13.570.900 |
14. März 2024 | 1,3510 | 1,3620 | 1,3430 | 1,3500 | 1,3500 | 13.663.100 |
13. März 2024 | 1,3460 | 1,3580 | 1,3450 | 1,3520 | 1,3520 | 13.500.100 |
12. März 2024 | 1,3760 | 1,3760 | 1,3510 | 1,3540 | 1,3540 | 15.158.500 |
11. März 2024 | 1,3760 | 1,3780 | 1,3630 | 1,3760 | 1,3760 | 18.793.900 |
08. März 2024 | 1,3620 | 1,3770 | 1,3560 | 1,3760 | 1,3760 | 12.374.300 |
07. März 2024 | 1,3670 | 1,3810 | 1,3600 | 1,3620 | 1,3620 | 23.785.700 |
06. März 2024 | 1,3700 | 1,3740 | 1,3640 | 1,3680 | 1,3680 | 14.747.700 |
05. März 2024 | 1,3500 | 1,3730 | 1,3460 | 1,3700 | 1,3700 | 20.231.400 |
04. März 2024 | 1,3530 | 1,3620 | 1,3460 | 1,3600 | 1,3600 | 17.830.500 |
01. März 2024 | 1,3490 | 1,3530 | 1,3400 | 1,3530 | 1,3530 | 11.933.200 |
29. Feb. 2024 | 1,3150 | 1,3420 | 1,3100 | 1,3420 | 1,3420 | 15.711.900 |
28. Feb. 2024 | 1,3420 | 1,3420 | 1,3150 | 1,3150 | 1,3150 | 14.780.100 |
27. Feb. 2024 | 1,3100 | 1,3350 | 1,3080 | 1,3350 | 1,3350 | 14.468.500 |
26. Feb. 2024 | 1,3250 | 1,3350 | 1,3120 | 1,3150 | 1,3150 | 18.179.600 |
23. Feb. 2024 | 1,3300 | 1,3400 | 1,3160 | 1,3260 | 1,3260 | 32.186.400 |
22. Feb. 2024 | 1,3240 | 1,3280 | 1,3080 | 1,3270 | 1,3270 | 120.152.500 |
21. Feb. 2024 | 1,2960 | 1,3270 | 1,2810 | 1,3080 | 1,3080 | 20.833.600 |
20. Feb. 2024 | 1,2990 | 1,3000 | 1,2850 | 1,2960 | 1,2960 | 18.718.900 |
19. Feb. 2024 | 1,2770 | 1,2990 | 1,2750 | 1,2970 | 1,2970 | 15.398.800 |
08. Feb. 2024 | 1,2700 | 1,2830 | 1,2670 | 1,2770 | 1,2770 | 14.328.800 |
07. Feb. 2024 | 1,2390 | 1,2670 | 1,2330 | 1,2630 | 1,2630 | 18.238.100 |
06. Feb. 2024 | 1,1860 | 1,2450 | 1,1840 | 1,2390 | 1,2390 | 26.190.100 |
05. Feb. 2024 | 1,2100 | 1,2190 | 1,1710 | 1,2020 | 1,2020 | 28.774.100 |
02. Feb. 2024 | 1,2240 | 1,2380 | 1,1860 | 1,2130 | 1,2130 | 59.981.100 |
01. Feb. 2024 | 1,2340 | 1,2420 | 1,2150 | 1,2240 | 1,2240 | 32.014.173 |
31. Jan. 2024 | 1,2440 | 1,2590 | 1,2290 | 1,2370 | 1,2370 | 37.545.000 |
30. Jan. 2024 | 1,2530 | 1,2780 | 1,2480 | 1,2550 | 1,2550 | 23.028.300 |
29. Jan. 2024 | 1,2670 | 1,2980 | 1,2640 | 1,2660 | 1,2660 | 32.646.500 |
26. Jan. 2024 | 1,2580 | 1,2720 | 1,2530 | 1,2680 | 1,2680 | 85.201.500 |
25. Jan. 2024 | 1,1960 | 1,2680 | 1,1940 | 1,2660 | 1,2660 | 118.877.200 |
24. Jan. 2024 | 1,1680 | 1,2050 | 1,1610 | 1,2030 | 1,2030 | 23.362.600 |
23. Jan. 2024 | 1,1470 | 1,1700 | 1,1460 | 1,1640 | 1,1640 | 30.189.800 |
22. Jan. 2024 | 1,1880 | 1,1890 | 1,1530 | 1,1580 | 1,1580 | 24.627.400 |
19. Jan. 2024 | 1,1860 | 1,1950 | 1,1840 | 1,1900 | 1,1900 | 19.468.400 |
18. Jan. 2024 | 1,1850 | 1,1960 | 1,1590 | 1,1930 | 1,1930 | 28.047.300 |
17. Jan. 2024 | 1,2110 | 1,2110 | 1,1920 | 1,1920 | 1,1920 | 14.393.000 |
16. Jan. 2024 | 1,2240 | 1,2240 | 1,2000 | 1,2130 | 1,2130 | 25.649.300 |
15. Jan. 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
12. Jan. 2024 | 1,2050 | 1,2150 | 1,2030 | 1,2060 | 1,2060 | 73.708.800 |
11. Jan. 2024 | 1,2050 | 1,2110 | 1,1970 | 1,2050 | 1,2050 | 22.291.700 |
10. Jan. 2024 | 1,2080 | 1,2160 | 1,2050 | 1,2050 | 1,2050 | 8.978.600 |
09. Jan. 2024 | 1,2210 | 1,2210 | 1,2090 | 1,2170 | 1,2170 | 19.429.500 |
08. Jan. 2024 | 1,2310 | 1,2320 | 1,2170 | 1,2200 | 1,2200 | 17.958.100 |
05. Jan. 2024 | 1,2460 | 1,2550 | 1,2320 | 1,2370 | 1,2370 | 19.042.600 |
04. Jan. 2024 | 1,2540 | 1,2540 | 1,2380 | 1,2470 | 1,2470 | 26.119.400 |
03. Jan. 2024 | 1,2440 | 1,2560 | 1,2420 | 1,2540 | 1,2540 | 20.490.600 |
02. Jan. 2024 | 1,2430 | 1,2580 | 1,2430 | 1,2500 | 1,2500 | 11.816.300 |
29. Dez. 2023 | 1,2450 | 1,2540 | 1,2450 | 1,2530 | 1,2530 | 35.363.900 |
28. Dez. 2023 | 1,2320 | 1,2490 | 1,2320 | 1,2450 | 1,2450 | 19.766.100 |
27. Dez. 2023 | 1,2220 | 1,2340 | 1,2200 | 1,2320 | 1,2320 | 16.249.700 |
26. Dez. 2023 | 1,2260 | 1,2260 | 1,2200 | 1,2220 | 1,2220 | 22.586.300 |
25. Dez. 2023 | 1,2220 | 1,2300 | 1,2210 | 1,2300 | 1,2300 | 15.396.000 |
22. Dez. 2023 | 1,2080 | 1,2320 | 1,2080 | 1,2260 | 1,2260 | 27.648.200 |
21. Dez. 2023 | 1,2140 | 1,2220 | 1,2060 | 1,2200 | 1,2200 | 26.787.400 |
20. Dez. 2023 | 1,2260 | 1,2330 | 1,2130 | 1,2140 | 1,2140 | 21.328.200 |
19. Dez. 2023 | 1,2160 | 1,2320 | 1,2140 | 1,2260 | 1,2260 | 29.602.900 |
18. Dez. 2023 | 1,2260 | 1,2380 | 1,2240 | 1,2260 | 1,2260 | 17.622.900 |
15. Dez. 2023 | 1,2460 | 1,2490 | 1,2340 | 1,2370 | 1,2370 | 16.843.400 |
14. Dez. 2023 | 1,2530 | 1,2550 | 1,2400 | 1,2410 | 1,2410 | 13.505.500 |
13. Dez. 2023 | 1,2600 | 1,2600 | 1,2460 | 1,2470 | 1,2470 | 16.972.900 |
12. Dez. 2023 | 1,2530 | 1,2600 | 1,2520 | 1,2590 | 1,2590 | 19.823.100 |
11. Dez. 2023 | 1,2410 | 1,2570 | 1,2240 | 1,2560 | 1,2560 | 21.139.200 |
08. Dez. 2023 | 1,2430 | 1,2480 | 1,2380 | 1,2410 | 1,2410 | 16.347.900 |
07. Dez. 2023 | 1,2420 | 1,2460 | 1,2350 | 1,2400 | 1,2400 | 15.998.600 |
06. Dez. 2023 | 1,2450 | 1,2510 | 1,2390 | 1,2420 | 1,2420 | 16.025.900 |
05. Dez. 2023 | 1,2690 | 1,2690 | 1,2460 | 1,2480 | 1,2480 | 23.095.800 |
04. Dez. 2023 | 1,2770 | 1,2830 | 1,2720 | 1,2720 | 1,2720 | 22.859.200 |
01. Dez. 2023 | 1,2630 | 1,2740 | 1,2580 | 1,2730 | 1,2730 | 22.042.700 |
30. Nov. 2023 | 1,2620 | 1,2710 | 1,2600 | 1,2660 | 1,2660 | 15.942.800 |
29. Nov. 2023 | 1,2750 | 1,2750 | 1,2600 | 1,2640 | 1,2640 | 12.501.000 |
28. Nov. 2023 | 1,2710 | 1,2760 | 1,2650 | 1,2760 | 1,2760 | 68.397.800 |
27. Nov. 2023 | 1,2750 | 1,2760 | 1,2630 | 1,2710 | 1,2710 | 13.769.600 |
24. Nov. 2023 | 1,2770 | 1,2780 | 1,2670 | 1,2700 | 1,2700 | 13.051.200 |
23. Nov. 2023 | 1,2670 | 1,2800 | 1,2650 | 1,2760 | 1,2760 | 20.424.100 |
22. Nov. 2023 | 1,2730 | 1,2770 | 1,2660 | 1,2660 | 1,2660 | 15.178.000 |
21. Nov. 2023 | 1,2850 | 1,2900 | 1,2760 | 1,2770 | 1,2770 | 16.541.100 |
20. Nov. 2023 | 1,2760 | 1,2840 | 1,2730 | 1,2820 | 1,2820 | 16.671.700 |
17. Nov. 2023 | 1,2750 | 1,2770 | 1,2680 | 1,2750 | 1,2750 | 37.358.000 |
16. Nov. 2023 | 1,2910 | 1,2910 | 1,2770 | 1,2800 | 1,2800 | 59.555.500 |
15. Nov. 2023 | 1,2880 | 1,2930 | 1,2840 | 1,2910 | 1,2910 | 17.065.900 |
14. Nov. 2023 | 1,2810 | 1,2900 | 1,2790 | 1,2830 | 1,2830 | 18.356.100 |
13. Nov. 2023 | 1,2750 | 1,2810 | 1,2710 | 1,2800 | 1,2800 | 22.247.400 |
10. Nov. 2023 | 1,2770 | 1,2770 | 1,2640 | 1,2710 | 1,2710 | 63.153.700 |
09. Nov. 2023 | 1,2710 | 1,2860 | 1,2710 | 1,2850 | 1,2850 | 36.796.700 |
08. Nov. 2023 | 1,2770 | 1,2800 | 1,2690 | 1,2770 | 1,2770 | 22.285.000 |
07. Nov. 2023 | 1,2750 | 1,2840 | 1,2730 | 1,2820 | 1,2820 | 38.371.900 |
06. Nov. 2023 | 1,2780 | 1,2810 | 1,2730 | 1,2810 | 1,2810 | 19.508.400 |
03. Nov. 2023 | 1,2660 | 1,2780 | 1,2660 | 1,2730 | 1,2730 | 16.624.100 |
02. Nov. 2023 | 1,2720 | 1,2790 | 1,2650 | 1,2660 | 1,2660 | 23.731.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...