Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Feb. 2023 | - | - | - | - | - | - |
02. Feb. 2023 | - | - | - | - | - | - |
01. Feb. 2023 | 3,4290 | 3,4870 | 3,4290 | 3,4870 | 3,4870 | - |
31. Jan. 2023 | 3,3870 | 3,3870 | 3,3770 | 3,3770 | 3,3770 | - |
30. Jan. 2023 | 3,3410 | 3,3510 | 3,3410 | 3,3510 | 3,3510 | - |
27. Jan. 2023 | 3,5060 | 3,5060 | 3,5010 | 3,5010 | 3,5010 | - |
26. Jan. 2023 | 3,4270 | 3,5010 | 3,4270 | 3,5010 | 3,5010 | - |
25. Jan. 2023 | 3,4470 | 3,5500 | 3,4470 | 3,5010 | 3,5010 | 1.054 |
24. Jan. 2023 | 3,4500 | 3,5400 | 3,4500 | 3,5010 | 3,5010 | 300 |
23. Jan. 2023 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
20. Jan. 2023 | 3,4570 | 3,4570 | 3,4480 | 3,4480 | 3,4480 | - |
19. Jan. 2023 | 3,4150 | 3,4150 | 3,4070 | 3,4070 | 3,4070 | - |
18. Jan. 2023 | 3,2880 | 3,3950 | 3,2880 | 3,3950 | 3,3950 | - |
17. Jan. 2023 | 3,2760 | 3,3720 | 3,2760 | 3,3720 | 3,3720 | - |
16. Jan. 2023 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | - |
13. Jan. 2023 | 3,3490 | 3,3490 | 3,3090 | 3,3090 | 3,3090 | - |
12. Jan. 2023 | 3,2420 | 3,3050 | 3,2420 | 3,2800 | 3,2800 | - |
11. Jan. 2023 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | - |
10. Jan. 2023 | 3,2740 | 3,3410 | 3,2740 | 3,3400 | 3,3400 | 950 |
09. Jan. 2023 | 3,3300 | 3,3630 | 3,3300 | 3,3630 | 3,3630 | - |
06. Jan. 2023 | 3,3750 | 3,3750 | 3,3340 | 3,3340 | 3,3340 | - |
05. Jan. 2023 | 3,2880 | 3,3170 | 3,2880 | 3,3170 | 3,3170 | - |
04. Jan. 2023 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
03. Jan. 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
02. Jan. 2023 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | - |
30. Dez. 2022 | 3,1010 | 3,1280 | 3,1010 | 3,1280 | 3,1280 | - |
29. Dez. 2022 | 3,1150 | 3,1740 | 3,1150 | 3,1740 | 3,1740 | - |
28. Dez. 2022 | 3,1710 | 3,2300 | 3,1710 | 3,2300 | 3,2300 | - |
27. Dez. 2022 | 3,2060 | 3,2240 | 3,2060 | 3,2240 | 3,2240 | - |
23. Dez. 2022 | 3,1930 | 3,2300 | 3,1930 | 3,2300 | 3,2300 | - |
22. Dez. 2022 | 3,1300 | 3,2030 | 3,1300 | 3,2030 | 3,2030 | - |
21. Dez. 2022 | 3,1070 | 3,1800 | 3,1070 | 3,1800 | 3,1800 | - |
20. Dez. 2022 | 3,0930 | 3,1510 | 3,0930 | 3,1510 | 3,1510 | - |
19. Dez. 2022 | 3,1570 | 3,2250 | 3,1570 | 3,2250 | 3,2250 | - |
16. Dez. 2022 | 3,3640 | 3,3710 | 3,3640 | 3,3710 | 3,3710 | - |
15. Dez. 2022 | 3,1750 | 3,2400 | 3,1750 | 3,2400 | 3,2400 | - |
14. Dez. 2022 | 3,3080 | 3,3420 | 3,3080 | 3,3420 | 3,3420 | - |
13. Dez. 2022 | 3,3020 | 3,3320 | 3,3020 | 3,3320 | 3,3320 | 104 |
12. Dez. 2022 | 3,3660 | 3,4250 | 3,3660 | 3,4250 | 3,4250 | - |
09. Dez. 2022 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
08. Dez. 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
07. Dez. 2022 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | - |
06. Dez. 2022 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | - |
05. Dez. 2022 | 3,3060 | 3,3700 | 3,3060 | 3,3700 | 3,3700 | - |
02. Dez. 2022 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | - |
01. Dez. 2022 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | - |
30. Nov. 2022 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
29. Nov. 2022 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | - |
28. Nov. 2022 | 3,0390 | 3,0390 | 3,0390 | 3,0390 | 3,0390 | - |
25. Nov. 2022 | 3,1310 | 3,1310 | 3,1310 | 3,1310 | 3,1310 | - |
24. Nov. 2022 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | - |
23. Nov. 2022 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
22. Nov. 2022 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
21. Nov. 2022 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | - |
18. Nov. 2022 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
17. Nov. 2022 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 338 |
16. Nov. 2022 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | - |
15. Nov. 2022 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | - |
14. Nov. 2022 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
11. Nov. 2022 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | - |
10. Nov. 2022 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | - |
09. Nov. 2022 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | - |
08. Nov. 2022 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | - |
07. Nov. 2022 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
04. Nov. 2022 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | - |
03. Nov. 2022 | 2,7090 | 2,7090 | 2,7090 | 2,7090 | 2,7090 | - |
02. Nov. 2022 | 2,7090 | 2,7090 | 2,7090 | 2,7090 | 2,7090 | - |
01. Nov. 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
31. Okt. 2022 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | 200 |
28. Okt. 2022 | 2,7290 | 2,7290 | 2,7290 | 2,7290 | 2,7290 | 375 |
27. Okt. 2022 | 2,8000 | 2,9650 | 2,8000 | 2,9650 | 2,9650 | 319 |
26. Okt. 2022 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
25. Okt. 2022 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | - |
24. Okt. 2022 | 2,8160 | 2,8160 | 2,8160 | 2,8160 | 2,8160 | - |
21. Okt. 2022 | 3,0750 | 3,0750 | 3,0750 | 3,0750 | 3,0750 | - |
20. Okt. 2022 | 3,0400 | 3,1500 | 3,0400 | 3,1500 | 3,1500 | 600 |
19. Okt. 2022 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | - |
18. Okt. 2022 | 3,1240 | 3,1240 | 3,1240 | 3,1240 | 3,1240 | - |
17. Okt. 2022 | 3,1490 | 3,1490 | 3,1490 | 3,1490 | 3,1490 | - |
14. Okt. 2022 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | - |
13. Okt. 2022 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | - |
12. Okt. 2022 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | - |
11. Okt. 2022 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | - |
10. Okt. 2022 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | - |
07. Okt. 2022 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
06. Okt. 2022 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
05. Okt. 2022 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | - |
04. Okt. 2022 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | - |
03. Okt. 2022 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | - |
30. Sept. 2022 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | - |
29. Sept. 2022 | 3,1490 | 3,1490 | 3,1490 | 3,1490 | 3,1490 | - |
28. Sept. 2022 | 3,2480 | 3,3500 | 3,2480 | 3,3500 | 3,3500 | 200 |
27. Sept. 2022 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | - |
26. Sept. 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
23. Sept. 2022 | 3,3290 | 3,3290 | 3,3290 | 3,3290 | 3,3290 | - |
22. Sept. 2022 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | - |
21. Sept. 2022 | 3,4440 | 3,4440 | 3,4160 | 3,4160 | 3,4160 | 50 |
20. Sept. 2022 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | - |
19. Sept. 2022 | 3,4810 | 3,6800 | 3,4810 | 3,6800 | 3,6800 | 1.200 |
16. Sept. 2022 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 650 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...