Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 4.000 |
08. Mai 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 95.400 |
07. Mai 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 15.799 |
06. Mai 2024 | 1,1800 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 484.400 |
03. Mai 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 210 |
02. Mai 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 3.400 |
01. Mai 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 3.600 |
30. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 13.210 |
29. Apr. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 19.300 |
26. Apr. 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 108.710 |
25. Apr. 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 33.800 |
24. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1.000 |
23. Apr. 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 40.602 |
22. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 5.200 |
19. Apr. 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 5.662 |
18. Apr. 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 3.100 |
17. Apr. 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 191.900 |
16. Apr. 2024 | 1,2200 | 1,2200 | 1,1600 | 1,2000 | 1,2000 | 46.100 |
15. Apr. 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 12.100 |
12. Apr. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 40.980 |
11. Apr. 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 32.400 |
10. Apr. 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 56.700 |
09. Apr. 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 77.900 |
08. Apr. 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 13.477 |
05. Apr. 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 7.950 |
04. Apr. 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 2.000 |
03. Apr. 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 71.600 |
02. Apr. 2024 | 1,3300 | 1,3900 | 1,3200 | 1,3700 | 1,3700 | 614.200 |
01. Apr. 2024 | 1,2400 | 1,3400 | 1,2000 | 1,3400 | 1,3400 | 1.165.351 |
28. März 2024 | 1,2400 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 622.150 |
27. März 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 16.624 |
26. März 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2500 | 1,2500 | 389.067 |
25. März 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 638.751 |
22. März 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 39.941 |
21. März 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | 38.695 |
20. März 2024 | 1,1700 | 1,4000 | 1,1700 | 1,3300 | 1,3300 | 286.008 |
19. März 2024 | 1,1100 | 1,1700 | 1,0900 | 1,1600 | 1,1600 | 1.160.600 |
18. März 2024 | 1,0500 | 1,1100 | 1,0500 | 1,1100 | 1,1100 | 161.190 |
15. März 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 426.521 |
14. März 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 290.300 |
13. März 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0500 | 1,0500 | 382.700 |
12. März 2024 | 1,0400 | 1,0600 | 1,0000 | 1,0400 | 1,0400 | 1.262.909 |
11. März 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0400 | 1,0400 | 337.428 |
08. März 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 174.400 |
07. März 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 644.217 |
06. März 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | 184.100 |
05. März 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 267.600 |
04. März 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 232.800 |
01. März 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 94.185 |
29. Feb. 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 607.900 |
28. Feb. 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | 79.200 |
27. Feb. 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 80.950 |
26. Feb. 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 158.320 |
23. Feb. 2024 | 1,0800 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 139.266 |
22. Feb. 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 22.783 |
21. Feb. 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 116.233 |
20. Feb. 2024 | 1,1300 | 1,1300 | 1,0600 | 1,1200 | 1,1200 | 78.748 |
16. Feb. 2024 | 1,1300 | 1,2000 | 1,1300 | 1,1500 | 1,1500 | 38.903 |
15. Feb. 2024 | 1,1600 | 1,2000 | 1,0500 | 1,1200 | 1,1200 | 161.344 |
15. Feb. 2024 | 1:6 Aktiensplit |
14. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
13. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
12. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
09. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
08. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
07. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
06. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
05. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
02. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
01. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
31. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
30. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
29. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
26. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
25. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
24. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
23. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
22. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
19. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
18. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
17. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
16. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
15. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
12. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
11. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
10. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
09. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
08. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
05. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
04. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
03. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
02. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
29. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
28. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
27. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
22. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
21. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
20. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
19. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
18. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...