Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 1,2190 | 1,2380 | 1,2095 | 1,2280 | 1,2280 | 4.394.194 |
06. Mai 2024 | 1,2010 | 1,2130 | 1,1760 | 1,2095 | 1,2095 | 3.030.012 |
03. Mai 2024 | 1,1620 | 1,2250 | 1,1535 | 1,1980 | 1,1980 | 9.440.614 |
02. Mai 2024 | 1,1240 | 1,1700 | 1,1165 | 1,1390 | 1,1390 | 6.862.020 |
30. Apr. 2024 | 1,1150 | 1,1300 | 1,0920 | 1,1165 | 1,1165 | 5.295.899 |
29. Apr. 2024 | 1,0490 | 1,1380 | 1,0485 | 1,1200 | 1,1200 | 8.096.893 |
26. Apr. 2024 | 1,0250 | 1,1190 | 1,0150 | 1,0360 | 1,0360 | 9.804.960 |
25. Apr. 2024 | 1,0090 | 1,0710 | 0,9754 | 1,0375 | 1,0375 | 7.080.114 |
24. Apr. 2024 | 0,9950 | 1,0620 | 0,9758 | 1,0220 | 1,0220 | 8.852.893 |
23. Apr. 2024 | 0,9550 | 0,9700 | 0,9406 | 0,9686 | 0,9686 | 5.374.208 |
22. Apr. 2024 | 0,9452 | 0,9646 | 0,9270 | 0,9300 | 0,9300 | 3.679.530 |
19. Apr. 2024 | 0,9280 | 0,9468 | 0,9150 | 0,9332 | 0,9332 | 4.353.865 |
18. Apr. 2024 | 0,9610 | 0,9646 | 0,9230 | 0,9396 | 0,9396 | 10.606.869 |
17. Apr. 2024 | 0,9490 | 0,9780 | 0,9490 | 0,9550 | 0,9550 | 3.421.007 |
16. Apr. 2024 | 0,9500 | 0,9834 | 0,9270 | 0,9694 | 0,9694 | 6.508.542 |
15. Apr. 2024 | 0,9900 | 1,0080 | 0,9604 | 0,9672 | 0,9672 | 7.230.360 |
12. Apr. 2024 | 1,0510 | 1,0835 | 1,0005 | 1,0065 | 1,0065 | 6.403.855 |
11. Apr. 2024 | 1,0385 | 1,0630 | 1,0230 | 1,0325 | 1,0325 | 6.006.290 |
10. Apr. 2024 | 1,0860 | 1,1010 | 1,0225 | 1,0400 | 1,0400 | 7.127.852 |
09. Apr. 2024 | 1,0570 | 1,0990 | 1,0355 | 1,0705 | 1,0705 | 6.017.093 |
08. Apr. 2024 | 1,0240 | 1,0735 | 1,0240 | 1,0550 | 1,0550 | 4.698.121 |
05. Apr. 2024 | 1,0200 | 1,0300 | 0,9776 | 1,0255 | 1,0255 | 10.460.042 |
04. Apr. 2024 | 1,0255 | 1,0700 | 1,0100 | 1,0355 | 1,0355 | 7.134.426 |
03. Apr. 2024 | 1,0115 | 1,0225 | 0,9822 | 1,0225 | 1,0225 | 6.232.743 |
02. Apr. 2024 | 1,0600 | 1,0790 | 1,0040 | 1,0070 | 1,0070 | 5.675.761 |
28. März 2024 | 1,1035 | 1,1105 | 1,0475 | 1,0475 | 1,0475 | 7.398.018 |
27. März 2024 | 1,0705 | 1,1140 | 1,0705 | 1,0975 | 1,0975 | 3.451.776 |
26. März 2024 | 1,0875 | 1,1125 | 1,0565 | 1,0890 | 1,0890 | 4.926.621 |
25. März 2024 | 1,0700 | 1,1090 | 1,0700 | 1,0900 | 1,0900 | 5.396.394 |
22. März 2024 | 1,0500 | 1,0825 | 1,0400 | 1,0685 | 1,0685 | 5.852.767 |
21. März 2024 | 1,0200 | 1,0890 | 1,0110 | 1,0765 | 1,0765 | 12.060.115 |
20. März 2024 | 0,9764 | 1,0225 | 0,9450 | 1,0050 | 1,0050 | 16.849.997 |
19. März 2024 | 1,0910 | 1,0970 | 0,9700 | 0,9860 | 0,9860 | 14.515.157 |
18. März 2024 | 1,0855 | 1,1115 | 1,0660 | 1,0875 | 1,0875 | 8.345.869 |
15. März 2024 | 1,0740 | 1,1020 | 1,0550 | 1,0710 | 1,0710 | 13.812.977 |
14. März 2024 | 1,2085 | 1,2145 | 1,0800 | 1,0800 | 1,0800 | 17.520.891 |
13. März 2024 | 1,1830 | 1,2270 | 1,1830 | 1,2015 | 1,2015 | 7.767.704 |
12. März 2024 | 1,1455 | 1,1895 | 1,0805 | 1,1695 | 1,1695 | 10.715.884 |
11. März 2024 | 1,1285 | 1,1720 | 1,1090 | 1,1525 | 1,1525 | 8.780.789 |
08. März 2024 | 1,2855 | 1,2920 | 1,1570 | 1,1570 | 1,1570 | 19.212.163 |
07. März 2024 | 1,3940 | 1,3940 | 1,2825 | 1,2825 | 1,2825 | 11.593.578 |
06. März 2024 | 1,3740 | 1,4100 | 1,3450 | 1,3840 | 1,3840 | 9.815.844 |
05. März 2024 | 1,3435 | 1,4040 | 1,3200 | 1,3600 | 1,3600 | 10.501.295 |
04. März 2024 | 1,3035 | 1,3485 | 1,2825 | 1,3435 | 1,3435 | 10.364.064 |
01. März 2024 | 1,3500 | 1,3570 | 1,2285 | 1,3220 | 1,3220 | 21.375.249 |
29. Feb. 2024 | 1,4700 | 1,4700 | 1,2070 | 1,3470 | 1,3470 | 69.308.224 |
28. Feb. 2024 | 2,2520 | 2,2700 | 2,1770 | 2,2040 | 2,2040 | 4.451.563 |
27. Feb. 2024 | 2,2440 | 2,3070 | 2,2130 | 2,2740 | 2,2740 | 4.666.709 |
26. Feb. 2024 | 2,1850 | 2,2630 | 2,1840 | 2,2630 | 2,2630 | 3.138.173 |
23. Feb. 2024 | 2,1600 | 2,2400 | 2,1400 | 2,1910 | 2,1910 | 4.875.739 |
22. Feb. 2024 | 2,1240 | 2,1740 | 2,1090 | 2,1540 | 2,1540 | 4.114.175 |
21. Feb. 2024 | 2,0720 | 2,1240 | 2,0410 | 2,0680 | 2,0680 | 3.579.618 |
20. Feb. 2024 | 2,1150 | 2,1230 | 2,0500 | 2,0610 | 2,0610 | 5.558.287 |
19. Feb. 2024 | 2,2000 | 2,2090 | 2,1200 | 2,1200 | 2,1200 | 4.816.148 |
16. Feb. 2024 | 2,2770 | 2,3100 | 2,2000 | 2,2090 | 2,2090 | 2.901.823 |
15. Feb. 2024 | 2,1980 | 2,3050 | 2,1750 | 2,2420 | 2,2420 | 4.584.497 |
14. Feb. 2024 | 2,2020 | 2,2180 | 2,1100 | 2,1610 | 2,1610 | 5.956.130 |
13. Feb. 2024 | 2,3100 | 2,3390 | 2,1880 | 2,2260 | 2,2260 | 6.888.849 |
12. Feb. 2024 | 2,2500 | 2,3520 | 2,2200 | 2,2990 | 2,2990 | 8.560.881 |
09. Feb. 2024 | 2,0200 | 2,3580 | 2,0070 | 2,1970 | 2,1970 | 22.171.766 |
08. Feb. 2024 | 1,9125 | 1,9600 | 1,8700 | 1,9505 | 1,9505 | 6.284.790 |
07. Feb. 2024 | 2,0110 | 2,0230 | 1,8850 | 1,8955 | 1,8955 | 6.481.899 |
06. Feb. 2024 | 2,0230 | 2,0940 | 1,9360 | 2,0230 | 2,0230 | 6.411.556 |
05. Feb. 2024 | 2,0300 | 2,0380 | 1,9830 | 2,0340 | 2,0340 | 4.546.940 |
02. Feb. 2024 | 2,0440 | 2,1270 | 2,0180 | 2,0210 | 2,0210 | 3.515.428 |
01. Feb. 2024 | 2,0310 | 2,0850 | 2,0200 | 2,0300 | 2,0300 | 3.468.639 |
31. Jan. 2024 | 2,1410 | 2,1410 | 2,0500 | 2,0500 | 2,0500 | 5.821.192 |
30. Jan. 2024 | 2,2010 | 2,2010 | 2,1370 | 2,1560 | 2,1560 | 3.054.433 |
29. Jan. 2024 | 2,1970 | 2,2010 | 2,1270 | 2,1950 | 2,1950 | 4.247.494 |
26. Jan. 2024 | 2,2430 | 2,2540 | 2,1630 | 2,2180 | 2,2180 | 3.933.313 |
25. Jan. 2024 | 2,2220 | 2,2560 | 2,1850 | 2,2480 | 2,2480 | 6.515.204 |
24. Jan. 2024 | 2,2500 | 2,3730 | 2,2330 | 2,2620 | 2,2620 | 8.349.677 |
23. Jan. 2024 | 2,1570 | 2,2230 | 2,1280 | 2,2160 | 2,2160 | 6.200.887 |
22. Jan. 2024 | 2,0400 | 2,1510 | 2,0400 | 2,1330 | 2,1330 | 6.262.557 |
19. Jan. 2024 | 1,9825 | 2,0170 | 1,9275 | 1,9870 | 1,9870 | 3.925.922 |
18. Jan. 2024 | 2,0170 | 2,0580 | 1,9240 | 1,9240 | 1,9240 | 5.953.204 |
17. Jan. 2024 | 1,9830 | 2,0010 | 1,8920 | 1,9325 | 1,9325 | 6.474.202 |
16. Jan. 2024 | 2,0380 | 2,0670 | 1,9980 | 2,0460 | 2,0460 | 4.418.154 |
15. Jan. 2024 | 2,0560 | 2,0940 | 2,0300 | 2,0670 | 2,0670 | 3.055.830 |
12. Jan. 2024 | 2,0100 | 2,1070 | 1,9890 | 2,0540 | 2,0540 | 10.219.064 |
11. Jan. 2024 | 2,0000 | 2,0000 | 1,9080 | 1,9555 | 1,9555 | 6.107.069 |
10. Jan. 2024 | 2,0000 | 2,0160 | 1,9555 | 1,9800 | 1,9800 | 4.152.733 |
09. Jan. 2024 | 1,9800 | 2,0050 | 1,9100 | 1,9725 | 1,9725 | 5.412.596 |
08. Jan. 2024 | 1,9560 | 2,0100 | 1,9140 | 1,9995 | 1,9995 | 3.536.406 |
05. Jan. 2024 | 1,9155 | 1,9800 | 1,8800 | 1,9570 | 1,9570 | 4.431.907 |
04. Jan. 2024 | 2,0000 | 2,0410 | 1,9200 | 1,9400 | 1,9400 | 7.589.538 |
03. Jan. 2024 | 2,1130 | 2,1170 | 1,9850 | 2,0000 | 2,0000 | 9.103.159 |
29. Dez. 2023 | 2,1930 | 2,1940 | 2,1140 | 2,1140 | 2,1140 | 4.063.231 |
28. Dez. 2023 | 2,2560 | 2,2560 | 2,1550 | 2,1700 | 2,1700 | 4.484.468 |
27. Dez. 2023 | 2,2420 | 2,3160 | 2,2150 | 2,2280 | 2,2280 | 4.883.706 |
22. Dez. 2023 | 2,2290 | 2,2780 | 2,1710 | 2,2390 | 2,2390 | 4.694.962 |
21. Dez. 2023 | 2,1630 | 2,2650 | 2,1010 | 2,2540 | 2,2540 | 6.578.492 |
20. Dez. 2023 | 2,1360 | 2,2290 | 2,1200 | 2,2050 | 2,2050 | 7.163.589 |
19. Dez. 2023 | 2,0450 | 2,1490 | 2,0060 | 2,1220 | 2,1220 | 10.802.208 |
18. Dez. 2023 | 2,1000 | 2,1590 | 2,0030 | 2,0100 | 2,0100 | 8.316.191 |
15. Dez. 2023 | 2,1750 | 2,2130 | 2,1070 | 2,1250 | 2,1250 | 13.435.808 |
14. Dez. 2023 | 2,0200 | 2,1610 | 2,0200 | 2,1550 | 2,1550 | 18.857.821 |
13. Dez. 2023 | 1,9455 | 1,9735 | 1,8350 | 1,8995 | 1,8995 | 8.754.363 |
12. Dez. 2023 | 1,9890 | 2,0000 | 1,8900 | 1,9540 | 1,9540 | 8.915.021 |
11. Dez. 2023 | 2,0440 | 2,0500 | 1,9490 | 2,0000 | 2,0000 | 9.682.627 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...