Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 29 |
24. Apr. 2024 | 1,7200 | 1,7350 | 1,7200 | 1,7200 | 1,7200 | 7.337 |
23. Apr. 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 8.725 |
22. Apr. 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | 1.831 |
19. Apr. 2024 | 1,7400 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 26.292 |
18. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 521 |
17. Apr. 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7300 | 1,7300 | 11.185 |
16. Apr. 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | 31.944 |
15. Apr. 2024 | 1,7450 | 1,7450 | 1,7300 | 1,7300 | 1,7300 | 19.926 |
12. Apr. 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7450 | 1,7450 | 15.993 |
11. Apr. 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | 18.745 |
10. Apr. 2024 | 1,7400 | 1,7500 | 1,7150 | 1,7150 | 1,7150 | 95.280 |
09. Apr. 2024 | 1,7050 | 1,7100 | 1,6900 | 1,6900 | 1,6900 | 81.466 |
08. Apr. 2024 | 1,7200 | 1,7350 | 1,6950 | 1,6950 | 1,6950 | 78.216 |
05. Apr. 2024 | 1,7700 | 1,7700 | 1,7500 | 1,7500 | 1,7500 | 10.600 |
04. Apr. 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 404.731 |
03. Apr. 2024 | 1,6900 | 1,7150 | 1,6900 | 1,6900 | 1,6900 | 43.586 |
02. Apr. 2024 | 1,6900 | 1,7150 | 1,6850 | 1,6900 | 1,6900 | 44.075 |
28. März 2024 | 1,7250 | 1,7750 | 1,6900 | 1,6900 | 1,6900 | 224.076 |
27. März 2024 | 1,7300 | 1,7500 | 1,7250 | 1,7350 | 1,7350 | 2.395 |
26. März 2024 | 1,7450 | 1,7550 | 1,7400 | 1,7500 | 1,7500 | 29.137 |
25. März 2024 | 1,7500 | 1,7600 | 1,7250 | 1,7250 | 1,7250 | 19.387 |
22. März 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7500 | 1,7500 | 8.591 |
21. März 2024 | 1,7500 | 1,7800 | 1,7250 | 1,7800 | 1,7800 | 605.449 |
20. März 2024 | 1,7700 | 1,7700 | 1,7500 | 1,7600 | 1,7600 | 18.607 |
19. März 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7600 | 1,7600 | 85.631 |
18. März 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7700 | 1,7700 | 33.406 |
15. März 2024 | 1,7900 | 1,7900 | 1,7600 | 1,7600 | 1,7600 | 132.723 |
14. März 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | - |
13. März 2024 | 1,8300 | 1,8300 | 1,7800 | 1,7850 | 1,7850 | 2.083 |
12. März 2024 | 1,8150 | 1,8200 | 1,7800 | 1,8150 | 1,8150 | 78.658 |
11. März 2024 | 1,7600 | 1,8300 | 1,7600 | 1,8150 | 1,8150 | 42.253 |
08. März 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7550 | 1,7550 | 7.894 |
07. März 2024 | 1,7100 | 1,7550 | 1,7100 | 1,7550 | 1,7550 | 116.855 |
06. März 2024 | 1,7200 | 1,7200 | 1,7050 | 1,7200 | 1,7200 | 111.635 |
05. März 2024 | 1,6950 | 1,7150 | 1,6950 | 1,7150 | 1,7150 | 4.648 |
04. März 2024 | 1,7100 | 1,7100 | 1,6750 | 1,6750 | 1,6750 | 78.582 |
01. März 2024 | 1,7100 | 1,7100 | 1,6900 | 1,6950 | 1,6950 | 107.687 |
29. Feb. 2024 | 1,6900 | 1,7150 | 1,6850 | 1,7050 | 1,7050 | 529.822 |
28. Feb. 2024 | 1,7050 | 1,7200 | 1,6900 | 1,6950 | 1,6950 | 508.939 |
27. Feb. 2024 | 1,7050 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 62.650 |
26. Feb. 2024 | 1,7300 | 1,7550 | 1,7300 | 1,7400 | 1,7400 | 27.851 |
23. Feb. 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 207.164 |
22. Feb. 2024 | 1,6500 | 1,7200 | 1,6500 | 1,7200 | 1,7200 | 382.464 |
21. Feb. 2024 | 1,6600 | 1,6850 | 1,6500 | 1,6850 | 1,6850 | 40.952 |
20. Feb. 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6650 | 1,6650 | 26.907 |
19. Feb. 2024 | 1,6900 | 1,6900 | 1,6550 | 1,6650 | 1,6650 | 7.240 |
16. Feb. 2024 | 1,7050 | 1,7050 | 1,6700 | 1,6900 | 1,6900 | 732.951 |
15. Feb. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 8.293 |
14. Feb. 2024 | 1,7000 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | 19.501 |
13. Feb. 2024 | 1,7050 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 19.762 |
12. Feb. 2024 | 1,7050 | 1,7100 | 1,6950 | 1,7050 | 1,7050 | 642.986 |
09. Feb. 2024 | 1,6750 | 1,6900 | 1,6700 | 1,6850 | 1,6850 | 45.029 |
08. Feb. 2024 | 1,6850 | 1,6900 | 1,6700 | 1,6750 | 1,6750 | 436.902 |
07. Feb. 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6700 | 1,6700 | 48.131 |
06. Feb. 2024 | 1,7050 | 1,7050 | 1,6700 | 1,6700 | 1,6700 | 27.986 |
05. Feb. 2024 | 1,7050 | 1,7050 | 1,6800 | 1,6800 | 1,6800 | 17.908 |
02. Feb. 2024 | 1,7250 | 1,7300 | 1,7050 | 1,7050 | 1,7050 | 49.973 |
01. Feb. 2024 | 1,7250 | 1,7250 | 1,7100 | 1,7250 | 1,7250 | 11.221 |
31. Jan. 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7200 | 1,7200 | 352.173 |
30. Jan. 2024 | 1,7450 | 1,7475 | 1,7050 | 1,7300 | 1,7300 | 67.891 |
29. Jan. 2024 | 1,7100 | 1,7600 | 1,7100 | 1,7600 | 1,7600 | 148.993 |
25. Jan. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 7.674 |
24. Jan. 2024 | 1,7150 | 1,7500 | 1,7150 | 1,7500 | 1,7500 | 10.681 |
23. Jan. 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7200 | 128.981 |
22. Jan. 2024 | 1,6600 | 1,6950 | 1,6450 | 1,6500 | 1,6500 | 250.615 |
19. Jan. 2024 | 1,7200 | 1,7200 | 1,6550 | 1,6600 | 1,6600 | 18.439 |
18. Jan. 2024 | 1,7200 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | 24.183 |
17. Jan. 2024 | 1,7200 | 1,7200 | 1,6800 | 1,6900 | 1,6900 | 476.155 |
16. Jan. 2024 | 1,6650 | 1,7500 | 1,6650 | 1,7500 | 1,7500 | 34.843 |
15. Jan. 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6800 | 1,6800 | 7.134 |
12. Jan. 2024 | 1,7000 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 39.021 |
11. Jan. 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 85.421 |
10. Jan. 2024 | 1,6600 | 1,7100 | 1,6600 | 1,6800 | 1,6800 | 18.190 |
09. Jan. 2024 | 1,6850 | 1,7050 | 1,6600 | 1,6600 | 1,6600 | 23.160 |
08. Jan. 2024 | 1,7250 | 1,7250 | 1,6700 | 1,6800 | 1,6800 | 7.297 |
05. Jan. 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6800 | 1,6800 | 9.505 |
04. Jan. 2024 | 1,6775 | 1,6800 | 1,6350 | 1,6800 | 1,6800 | 106.392 |
03. Jan. 2024 | 1,7050 | 1,7050 | 1,6350 | 1,6750 | 1,6750 | 121.748 |
02. Jan. 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | 3.411 |
29. Dez. 2023 | 1,7250 | 1,7250 | 1,6900 | 1,6900 | 1,6900 | 372 |
28. Dez. 2023 | 1,7000 | 1,7300 | 1,6900 | 1,7150 | 1,7150 | 50.544 |
28. Dez. 2023 | 0.0425 Dividende |
27. Dez. 2023 | 1,7700 | 1,7700 | 1,6950 | 1,6950 | 1,6525 | 174.117 |
22. Dez. 2023 | 1,7300 | 1,7400 | 1,7300 | 1,7400 | 1,6964 | 18.589 |
21. Dez. 2023 | 1,7800 | 1,7800 | 1,7300 | 1,7300 | 1,6866 | 68.628 |
20. Dez. 2023 | 1,7950 | 1,7950 | 1,7450 | 1,7450 | 1,7012 | 722 |
19. Dez. 2023 | 1,7500 | 1,7950 | 1,7400 | 1,7950 | 1,7500 | 19.137 |
18. Dez. 2023 | 1,7350 | 1,7500 | 1,7300 | 1,7300 | 1,6866 | 3.861 |
15. Dez. 2023 | 1,7500 | 1,7600 | 1,7300 | 1,7350 | 1,6915 | 13.825 |
14. Dez. 2023 | 1,7500 | 1,7700 | 1,7100 | 1,7300 | 1,6866 | 154.154 |
13. Dez. 2023 | 1,7500 | 1,8000 | 1,7475 | 1,8000 | 1,7549 | 20.063 |
12. Dez. 2023 | 1,7500 | 1,7500 | 1,7350 | 1,7350 | 1,6915 | 58.492 |
11. Dez. 2023 | 1,7600 | 1,7600 | 1,7450 | 1,7500 | 1,7061 | 29.474 |
08. Dez. 2023 | 1,7400 | 1,7750 | 1,7400 | 1,7500 | 1,7061 | 61.961 |
07. Dez. 2023 | 1,7100 | 1,7450 | 1,7100 | 1,7400 | 1,6964 | 10.762 |
06. Dez. 2023 | 1,6950 | 1,7200 | 1,6950 | 1,7150 | 1,6720 | 94.342 |
05. Dez. 2023 | 1,6700 | 1,7150 | 1,6650 | 1,6950 | 1,6525 | 77.002 |
04. Dez. 2023 | 1,7200 | 1,7200 | 1,6700 | 1,6700 | 1,6281 | 35.099 |
01. Dez. 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6574 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...