Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
29. Nov. 2023 | 1,3100 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 16.756 |
28. Nov. 2023 | 1,3200 | 1,3300 | 1,2800 | 1,3200 | 1,3200 | 104.200 |
27. Nov. 2023 | 1,3300 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 130.100 |
24. Nov. 2023 | 1,2900 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 48.500 |
23. Nov. 2023 | 1,2800 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 31.300 |
22. Nov. 2023 | 1,3100 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | 88.400 |
21. Nov. 2023 | 1,3000 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 149.100 |
20. Nov. 2023 | 1,2400 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 116.300 |
17. Nov. 2023 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 39.700 |
16. Nov. 2023 | 1,2300 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 32.100 |
15. Nov. 2023 | 1,2000 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 71.200 |
14. Nov. 2023 | 1,1800 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 72.300 |
13. Nov. 2023 | 1,2500 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 191.900 |
10. Nov. 2023 | 1,2600 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 41.800 |
09. Nov. 2023 | 1,2100 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 105.400 |
08. Nov. 2023 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 97.500 |
07. Nov. 2023 | 1,2500 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 182.000 |
06. Nov. 2023 | 1,2800 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 51.800 |
03. Nov. 2023 | 1,2500 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 63.700 |
02. Nov. 2023 | 1,2300 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 250.900 |
01. Nov. 2023 | 1,1800 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 139.300 |
31. Okt. 2023 | 1,2000 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 59.200 |
30. Okt. 2023 | 1,1800 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 53.800 |
27. Okt. 2023 | 1,1500 | 1,1900 | 1,1400 | 1,1700 | 1,1700 | 41.300 |
26. Okt. 2023 | 1,1300 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 63.500 |
25. Okt. 2023 | 1,1200 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 61.500 |
24. Okt. 2023 | 1,1500 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 62.600 |
23. Okt. 2023 | 1,1200 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 104.200 |
20. Okt. 2023 | 1,1700 | 1,1700 | 1,1200 | 1,1200 | 1,1200 | 53.200 |
19. Okt. 2023 | 1,1400 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 177.400 |
18. Okt. 2023 | 1,1700 | 1,1900 | 1,1400 | 1,1500 | 1,1500 | 147.200 |
17. Okt. 2023 | 1,1700 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 88.900 |
16. Okt. 2023 | 1,2300 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 615.200 |
13. Okt. 2023 | 1,2300 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | 90.000 |
12. Okt. 2023 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 108.400 |
11. Okt. 2023 | 1,2600 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 58.700 |
10. Okt. 2023 | 1,2600 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 164.600 |
06. Okt. 2023 | 1,2600 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 80.600 |
05. Okt. 2023 | 1,2100 | 1,3300 | 1,2000 | 1,3200 | 1,3200 | 328.800 |
04. Okt. 2023 | 1,2000 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 82.900 |
03. Okt. 2023 | 1,2300 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 73.200 |
02. Okt. 2023 | 1,2700 | 1,2700 | 1,2000 | 1,2100 | 1,2100 | 205.500 |
29. Sept. 2023 | 1,2800 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 63.400 |
28. Sept. 2023 | 1,2400 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 66.200 |
27. Sept. 2023 | 1,2400 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 159.800 |
26. Sept. 2023 | 1,2800 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 162.300 |
25. Sept. 2023 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 186.200 |
22. Sept. 2023 | 1,3000 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | 254.800 |
21. Sept. 2023 | 1,3400 | 1,3400 | 1,2600 | 1,2900 | 1,2900 | 322.100 |
20. Sept. 2023 | 1,3300 | 1,3800 | 1,3200 | 1,3400 | 1,3400 | 123.100 |
19. Sept. 2023 | 1,3800 | 1,3800 | 1,3100 | 1,3300 | 1,3300 | 256.700 |
18. Sept. 2023 | 1,4200 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 204.400 |
15. Sept. 2023 | 1,4000 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 77.300 |
14. Sept. 2023 | 1,3800 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 44.700 |
13. Sept. 2023 | 1,4000 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 165.900 |
12. Sept. 2023 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 61.200 |
11. Sept. 2023 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 113.100 |
08. Sept. 2023 | 1,3900 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 108.700 |
07. Sept. 2023 | 1,3900 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 97.000 |
06. Sept. 2023 | 1,4300 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | 137.900 |
05. Sept. 2023 | 1,4600 | 1,4600 | 1,4100 | 1,4300 | 1,4300 | 145.200 |
01. Sept. 2023 | 1,4600 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 203.600 |
31. Aug. 2023 | 1,4500 | 1,4500 | 1,4100 | 1,4300 | 1,4300 | 183.700 |
30. Aug. 2023 | 1,4300 | 1,4600 | 1,4200 | 1,4200 | 1,4200 | 134.700 |
29. Aug. 2023 | 1,4600 | 1,4800 | 1,4200 | 1,4400 | 1,4400 | 90.400 |
29. Aug. 2023 | 0.03 Dividende |
28. Aug. 2023 | 1,4900 | 1,5000 | 1,4700 | 1,4700 | 1,4400 | 138.100 |
25. Aug. 2023 | 1,4500 | 1,4700 | 1,4400 | 1,4600 | 1,4302 | 38.300 |
24. Aug. 2023 | 1,4900 | 1,4900 | 1,4300 | 1,4300 | 1,4008 | 42.200 |
23. Aug. 2023 | 1,4100 | 1,4800 | 1,4100 | 1,4600 | 1,4302 | 95.000 |
22. Aug. 2023 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,3812 | 48.000 |
21. Aug. 2023 | 1,4600 | 1,4600 | 1,4000 | 1,4200 | 1,3910 | 148.500 |
18. Aug. 2023 | 1,4400 | 1,4400 | 1,4100 | 1,4200 | 1,3910 | 74.100 |
17. Aug. 2023 | 1,4700 | 1,4800 | 1,4400 | 1,4400 | 1,4106 | 114.600 |
16. Aug. 2023 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4302 | 90.400 |
15. Aug. 2023 | 1,4800 | 1,4900 | 1,4600 | 1,4700 | 1,4400 | 128.400 |
14. Aug. 2023 | 1,5200 | 1,5200 | 1,4800 | 1,4800 | 1,4498 | 125.800 |
11. Aug. 2023 | 1,5200 | 1,5400 | 1,5000 | 1,5100 | 1,4792 | 81.200 |
10. Aug. 2023 | 1,5100 | 1,5200 | 1,4900 | 1,5000 | 1,4694 | 97.700 |
09. Aug. 2023 | 1,5300 | 1,5300 | 1,5100 | 1,5100 | 1,4792 | 59.900 |
08. Aug. 2023 | 1,5500 | 1,5800 | 1,5000 | 1,5300 | 1,4988 | 344.900 |
04. Aug. 2023 | 1,5500 | 1,5700 | 1,5200 | 1,5600 | 1,5282 | 193.500 |
03. Aug. 2023 | 1,5400 | 1,5400 | 1,5200 | 1,5300 | 1,4988 | 77.000 |
02. Aug. 2023 | 1,5900 | 1,5900 | 1,5100 | 1,5200 | 1,4890 | 138.300 |
01. Aug. 2023 | 1,5900 | 1,6000 | 1,5700 | 1,5900 | 1,5576 | 81.700 |
31. Juli 2023 | 1,5700 | 1,6200 | 1,5700 | 1,6200 | 1,5869 | 243.700 |
28. Juli 2023 | 1,5600 | 1,5800 | 1,5400 | 1,5800 | 1,5478 | 71.000 |
27. Juli 2023 | 1,5600 | 1,5600 | 1,5400 | 1,5500 | 1,5184 | 141.100 |
26. Juli 2023 | 1,5700 | 1,5700 | 1,5500 | 1,5600 | 1,5282 | 66.100 |
25. Juli 2023 | 1,5300 | 1,5900 | 1,5000 | 1,5700 | 1,5380 | 382.900 |
24. Juli 2023 | 1,5500 | 1,5500 | 1,5100 | 1,5200 | 1,4890 | 197.300 |
21. Juli 2023 | 1,5500 | 1,5500 | 1,5300 | 1,5500 | 1,5184 | 58.400 |
20. Juli 2023 | 1,5800 | 1,5800 | 1,5500 | 1,5600 | 1,5282 | 66.700 |
19. Juli 2023 | 1,5900 | 1,6000 | 1,5700 | 1,5800 | 1,5478 | 81.800 |
18. Juli 2023 | 1,5800 | 1,6000 | 1,5700 | 1,6000 | 1,5673 | 170.400 |
17. Juli 2023 | 1,5500 | 1,5600 | 1,5400 | 1,5500 | 1,5184 | 78.400 |
14. Juli 2023 | 1,5900 | 1,5900 | 1,5600 | 1,5700 | 1,5380 | 55.500 |
13. Juli 2023 | 1,5600 | 1,6000 | 1,5600 | 1,5900 | 1,5576 | 108.000 |
12. Juli 2023 | 1,5400 | 1,5800 | 1,5400 | 1,5600 | 1,5282 | 92.800 |
11. Juli 2023 | 1,5300 | 1,5400 | 1,5100 | 1,5200 | 1,4890 | 61.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...