Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juli 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 200 |
25. Juli 2024 | 1,0500 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 38.500 |
24. Juli 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 4.300 |
23. Juli 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 4.000 |
22. Juli 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 2.133 |
19. Juli 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 24.800 |
18. Juli 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
17. Juli 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 4.108 |
16. Juli 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 854 |
15. Juli 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 28.100 |
12. Juli 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
11. Juli 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1100 | 1,1100 | 19.458 |
10. Juli 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 5.894 |
09. Juli 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 27.416 |
08. Juli 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 6.900 |
05. Juli 2024 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 14.655 |
04. Juli 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 2.400 |
03. Juli 2024 | 1,0300 | 1,0800 | 1,0300 | 1,0500 | 1,0500 | 289.276 |
02. Juli 2024 | 1,0900 | 1,0900 | 0,9800 | 0,9900 | 0,9900 | 253.446 |
28. Juni 2024 | 1,0900 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 10.402 |
27. Juni 2024 | 1,1500 | 1,1500 | 1,0900 | 1,0900 | 1,0900 | 6.514 |
26. Juni 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1.000 |
25. Juni 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 11.400 |
24. Juni 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 4.700 |
21. Juni 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 12.400 |
20. Juni 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 10.200 |
19. Juni 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 6.600 |
18. Juni 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 400 |
17. Juni 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 5.109 |
14. Juni 2024 | 1,2000 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 12.080 |
13. Juni 2024 | 1,2900 | 1,2900 | 1,0500 | 1,1800 | 1,1800 | 297.416 |
12. Juni 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 80.000 |
11. Juni 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 14.050 |
10. Juni 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 27.654 |
07. Juni 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
06. Juni 2024 | 1,2600 | 1,2600 | 1,1800 | 1,2400 | 1,2400 | 9.400 |
05. Juni 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 3.600 |
04. Juni 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 8.849 |
03. Juni 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 581 |
31. Mai 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 298 |
30. Mai 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 4.386 |
29. Mai 2024 | 1,2700 | 1,3200 | 1,2100 | 1,3200 | 1,3200 | 13.324 |
28. Mai 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 7.500 |
27. Mai 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
24. Mai 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 147.900 |
23. Mai 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 113.781 |
22. Mai 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 1.676 |
21. Mai 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 1.712 |
17. Mai 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 5.270 |
16. Mai 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 2.079 |
15. Mai 2024 | 1,2000 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 13.774 |
14. Mai 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 7.150 |
13. Mai 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 7.199 |
10. Mai 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1.150 |
09. Mai 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 7.800 |
08. Mai 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 3.001 |
07. Mai 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 12.602 |
06. Mai 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2200 | 1,2200 | 37.863 |
03. Mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
02. Mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
01. Mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.011 |
30. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
29. Apr. 2024 | 1,3100 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 1.453 |
26. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1.500 |
25. Apr. 2024 | 1,2600 | 1,3400 | 1,2600 | 1,3200 | 1,3200 | 6.800 |
24. Apr. 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 6.000 |
23. Apr. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 1.363 |
22. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 150 |
19. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 776 |
18. Apr. 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 8.000 |
17. Apr. 2024 | 1,3200 | 1,4000 | 1,3200 | 1,3800 | 1,3800 | 21.700 |
16. Apr. 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 24.100 |
15. Apr. 2024 | 1,3000 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 15.022 |
12. Apr. 2024 | 1,2800 | 1,3100 | 1,1500 | 1,2500 | 1,2500 | 33.861 |
11. Apr. 2024 | 1,3000 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 3.145 |
10. Apr. 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 3.401 |
09. Apr. 2024 | 1,3500 | 1,3800 | 1,2500 | 1,3800 | 1,3800 | 10.822 |
08. Apr. 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 15.650 |
05. Apr. 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 3.500 |
04. Apr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
03. Apr. 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 10.582 |
02. Apr. 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 11.600 |
01. Apr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
28. März 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1.600 |
27. März 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 10.135 |
26. März 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 31.992 |
25. März 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 117.785 |
22. März 2024 | 1,4500 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 22.047 |
21. März 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 14.912 |
20. März 2024 | 1,4300 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | 675 |
19. März 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 94.000 |
18. März 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 545 |
15. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
14. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 180 |
13. März 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 600 |
12. März 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 2.783 |
11. März 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 87.778 |
08. März 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 201.440 |
07. März 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 2.812.982 |
06. März 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 308.501 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...