Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Aug. 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
29. Aug. 2024 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | - |
28. Aug. 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
27. Aug. 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
26. Aug. 2024 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | - |
23. Aug. 2024 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | - |
22. Aug. 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
21. Aug. 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
20. Aug. 2024 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
19. Aug. 2024 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | - |
16. Aug. 2024 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | - |
15. Aug. 2024 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | - |
14. Aug. 2024 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | - |
13. Aug. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
12. Aug. 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
09. Aug. 2024 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | - |
08. Aug. 2024 | 1,3830 | 1,3830 | 1,3830 | 1,3830 | 1,3830 | - |
07. Aug. 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
06. Aug. 2024 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | - |
05. Aug. 2024 | 1,4290 | 1,4290 | 1,4290 | 1,4290 | 1,4290 | - |
02. Aug. 2024 | 1,5020 | 1,5020 | 1,4790 | 1,4790 | 1,4790 | 1.500 |
01. Aug. 2024 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | - |
31. Juli 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | - |
30. Juli 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | - |
29. Juli 2024 | 1,5590 | 1,5590 | 1,5380 | 1,5500 | 1,5500 | 4.950 |
26. Juli 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
25. Juli 2024 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | - |
24. Juli 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
23. Juli 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | - |
22. Juli 2024 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | - |
19. Juli 2024 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | - |
18. Juli 2024 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
17. Juli 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | - |
16. Juli 2024 | 1,6190 | 1,6190 | 1,6190 | 1,6190 | 1,6190 | - |
15. Juli 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
12. Juli 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 400 |
11. Juli 2024 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | - |
10. Juli 2024 | 1,6480 | 1,6480 | 1,6480 | 1,6480 | 1,6480 | - |
09. Juli 2024 | 1,6520 | 1,6540 | 1,6520 | 1,6540 | 1,6540 | 200 |
08. Juli 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | - |
05. Juli 2024 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
04. Juli 2024 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | - |
03. Juli 2024 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | - |
02. Juli 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | - |
01. Juli 2024 | 1,6530 | 1,6930 | 1,6530 | 1,6930 | 1,6930 | 1.550 |
28. Juni 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
27. Juni 2024 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | - |
26. Juni 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | - |
25. Juni 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
24. Juni 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
21. Juni 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
20. Juni 2024 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
19. Juni 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
18. Juni 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
17. Juni 2024 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | - |
14. Juni 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
13. Juni 2024 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 100 |
12. Juni 2024 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | - |
11. Juni 2024 | 1,6590 | 1,6590 | 1,6590 | 1,6590 | 1,6590 | - |
10. Juni 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
07. Juni 2024 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
06. Juni 2024 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1.000 |
05. Juni 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | - |
04. Juni 2024 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | - |
03. Juni 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
31. Mai 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
30. Mai 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
29. Mai 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
28. Mai 2024 | 1,6650 | 1,6650 | 1,6550 | 1,6550 | 1,6550 | 323 |
27. Mai 2024 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | - |
24. Mai 2024 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | - |
23. Mai 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | - |
22. Mai 2024 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | - |
21. Mai 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
20. Mai 2024 | 1,5870 | 1,5870 | 1,5870 | 1,5870 | 1,5870 | - |
17. Mai 2024 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | - |
16. Mai 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
15. Mai 2024 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | - |
14. Mai 2024 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | - |
13. Mai 2024 | 1,6280 | 1,6550 | 1,6280 | 1,6550 | 1,6550 | 50 |
10. Mai 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
09. Mai 2024 | 1,6180 | 1,6490 | 1,6180 | 1,6490 | 1,6490 | 100 |
08. Mai 2024 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | - |
07. Mai 2024 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | - |
06. Mai 2024 | 1,6390 | 1,6390 | 1,6390 | 1,6390 | 1,6390 | - |
03. Mai 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
02. Mai 2024 | 1,6300 | 1,6640 | 1,6300 | 1,6640 | 1,6640 | 500 |
30. Apr. 2024 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | - |
29. Apr. 2024 | 1,6950 | 1,7390 | 1,6950 | 1,7390 | 1,7390 | 500 |
26. Apr. 2024 | 1,6260 | 1,7000 | 1,6260 | 1,7000 | 1,7000 | 1.000 |
25. Apr. 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
24. Apr. 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
23. Apr. 2024 | 1,5910 | 1,5930 | 1,5860 | 1,5860 | 1,5860 | 4.000 |
22. Apr. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
19. Apr. 2024 | 1,6420 | 1,7110 | 1,6420 | 1,6500 | 1,6500 | 62.100 |
18. Apr. 2024 | 1,6670 | 1,6670 | 1,6600 | 1,6650 | 1,6650 | 70.000 |
17. Apr. 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
16. Apr. 2024 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | - |
15. Apr. 2024 | 1,6620 | 1,7030 | 1,6600 | 1,7030 | 1,7030 | 1.900 |
12. Apr. 2024 | 1,6970 | 1,7480 | 1,6970 | 1,7480 | 1,7480 | 200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...