Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. März 2023 | 1,6200 | 1,6300 | 1,6100 | 1,6300 | 1,6300 | 104.700 |
30. März 2023 | 1,6700 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | 83.500 |
29. März 2023 | 1,6600 | 1,6700 | 1,6400 | 1,6600 | 1,6600 | 99.900 |
28. März 2023 | 1,6300 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 234.100 |
27. März 2023 | 1,6100 | 1,6500 | 1,5800 | 1,6300 | 1,6300 | 165.300 |
24. März 2023 | 1,5400 | 1,6100 | 1,5400 | 1,6000 | 1,6000 | 225.000 |
23. März 2023 | 1,5200 | 1,5600 | 1,5200 | 1,5500 | 1,5500 | 148.500 |
22. März 2023 | 1,5600 | 1,5700 | 1,5100 | 1,5200 | 1,5200 | 170.100 |
21. März 2023 | 1,5100 | 1,5600 | 1,5100 | 1,5600 | 1,5600 | 157.600 |
20. März 2023 | 1,4600 | 1,5300 | 1,4600 | 1,5200 | 1,5200 | 136.700 |
17. März 2023 | 1,4700 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 329.000 |
16. März 2023 | 1,4500 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 149.600 |
15. März 2023 | 1,4900 | 1,5000 | 1,4500 | 1,4600 | 1,4600 | 258.300 |
14. März 2023 | 1,4800 | 1,5400 | 1,4700 | 1,5400 | 1,5400 | 305.200 |
13. März 2023 | 1,5000 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 287.400 |
10. März 2023 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 164.500 |
09. März 2023 | 1,5600 | 1,5900 | 1,5100 | 1,5300 | 1,5300 | 337.000 |
08. März 2023 | 1,5800 | 1,6200 | 1,5600 | 1,5700 | 1,5700 | 163.700 |
07. März 2023 | 1,6500 | 1,6500 | 1,5700 | 1,5800 | 1,5800 | 209.400 |
06. März 2023 | 1,6100 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | 332.400 |
03. März 2023 | 1,6300 | 1,6600 | 1,6000 | 1,6200 | 1,6200 | 218.500 |
03. März 2023 | 0.03 Dividende |
02. März 2023 | 1,6500 | 1,6600 | 1,6200 | 1,6400 | 1,6100 | 191.600 |
01. März 2023 | 1,5900 | 1,6900 | 1,5800 | 1,6900 | 1,6591 | 721.000 |
28. Feb. 2023 | 1,5300 | 1,6000 | 1,5200 | 1,6000 | 1,5707 | 229.300 |
27. Feb. 2023 | 1,4800 | 1,5300 | 1,4700 | 1,5200 | 1,4922 | 170.800 |
24. Feb. 2023 | 1,4700 | 1,4800 | 1,4500 | 1,4500 | 1,4235 | 166.400 |
23. Feb. 2023 | 1,5200 | 1,5400 | 1,4600 | 1,5000 | 1,4726 | 297.700 |
22. Feb. 2023 | 1,5400 | 1,5400 | 1,4800 | 1,5200 | 1,4922 | 393.800 |
21. Feb. 2023 | 1,4800 | 1,5500 | 1,4400 | 1,5200 | 1,4922 | 456.000 |
17. Feb. 2023 | 1,4300 | 1,4500 | 1,4000 | 1,4500 | 1,4235 | 128.900 |
16. Feb. 2023 | 1,4100 | 1,4500 | 1,4100 | 1,4300 | 1,4038 | 68.800 |
15. Feb. 2023 | 1,4300 | 1,4500 | 1,4000 | 1,4300 | 1,4038 | 314.200 |
14. Feb. 2023 | 1,4500 | 1,4600 | 1,4200 | 1,4500 | 1,4235 | 121.300 |
13. Feb. 2023 | 1,4000 | 1,4600 | 1,4000 | 1,4400 | 1,4137 | 154.600 |
10. Feb. 2023 | 1,4200 | 1,4300 | 1,4000 | 1,4100 | 1,3842 | 221.400 |
09. Feb. 2023 | 1,4600 | 1,4700 | 1,4300 | 1,4300 | 1,4038 | 289.600 |
08. Feb. 2023 | 1,4600 | 1,4800 | 1,4300 | 1,4400 | 1,4137 | 226.800 |
07. Feb. 2023 | 1,4100 | 1,5000 | 1,4100 | 1,4800 | 1,4529 | 289.800 |
06. Feb. 2023 | 1,4600 | 1,4600 | 1,3900 | 1,4300 | 1,4038 | 257.200 |
03. Feb. 2023 | 1,4700 | 1,5000 | 1,4600 | 1,4700 | 1,4431 | 220.200 |
02. Feb. 2023 | 1,5600 | 1,5600 | 1,4800 | 1,5100 | 1,4824 | 292.800 |
01. Feb. 2023 | 1,5700 | 1,5700 | 1,5000 | 1,5300 | 1,5020 | 299.400 |
31. Jan. 2023 | 1,5400 | 1,5700 | 1,5400 | 1,5500 | 1,5216 | 167.200 |
30. Jan. 2023 | 1,4900 | 1,6000 | 1,4800 | 1,5500 | 1,5216 | 506.200 |
27. Jan. 2023 | 1,5500 | 1,5900 | 1,5400 | 1,5500 | 1,5216 | 142.500 |
26. Jan. 2023 | 1,5400 | 1,5800 | 1,5000 | 1,5400 | 1,5118 | 266.400 |
25. Jan. 2023 | 1,5700 | 1,5700 | 1,5000 | 1,5700 | 1,5413 | 381.300 |
24. Jan. 2023 | 1,5900 | 1,6100 | 1,5700 | 1,5700 | 1,5413 | 254.000 |
23. Jan. 2023 | 1,6500 | 1,6600 | 1,5800 | 1,6000 | 1,5707 | 206.300 |
20. Jan. 2023 | 1,6100 | 1,6700 | 1,5900 | 1,6300 | 1,6002 | 367.800 |
19. Jan. 2023 | 1,5900 | 1,6200 | 1,5500 | 1,6200 | 1,5904 | 240.600 |
18. Jan. 2023 | 1,5600 | 1,6200 | 1,5500 | 1,5700 | 1,5413 | 392.800 |
17. Jan. 2023 | 1,5100 | 1,5400 | 1,4900 | 1,5200 | 1,4922 | 287.100 |
16. Jan. 2023 | 1,5300 | 1,5300 | 1,5100 | 1,5300 | 1,5020 | 102.700 |
13. Jan. 2023 | 1,5500 | 1,5600 | 1,4800 | 1,5200 | 1,4922 | 226.300 |
12. Jan. 2023 | 1,5600 | 1,5800 | 1,5300 | 1,5500 | 1,5216 | 143.500 |
11. Jan. 2023 | 1,5000 | 1,5800 | 1,4900 | 1,5600 | 1,5315 | 355.600 |
10. Jan. 2023 | 1,5200 | 1,5200 | 1,4600 | 1,4900 | 1,4627 | 143.000 |
09. Jan. 2023 | 1,4700 | 1,5300 | 1,4500 | 1,4900 | 1,4627 | 453.000 |
06. Jan. 2023 | 1,3400 | 1,4000 | 1,3300 | 1,4000 | 1,3744 | 339.800 |
05. Jan. 2023 | 1,3100 | 1,3300 | 1,2800 | 1,3200 | 1,2959 | 169.600 |
04. Jan. 2023 | 1,2900 | 1,3200 | 1,2800 | 1,3000 | 1,2762 | 164.200 |
03. Jan. 2023 | 1,3500 | 1,3500 | 1,2800 | 1,2900 | 1,2664 | 238.300 |
30. Dez. 2022 | 1,3200 | 1,3500 | 1,3000 | 1,3200 | 1,2959 | 67.200 |
29. Dez. 2022 | 1,3000 | 1,3400 | 1,3000 | 1,3100 | 1,2860 | 73.600 |
28. Dez. 2022 | 1,3000 | 1,3200 | 1,2800 | 1,3000 | 1,2762 | 181.500 |
23. Dez. 2022 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2566 | 69.200 |
22. Dez. 2022 | 1,2900 | 1,2900 | 1,2300 | 1,2500 | 1,2271 | 197.700 |
21. Dez. 2022 | 1,2700 | 1,3200 | 1,2600 | 1,3200 | 1,2959 | 174.700 |
20. Dez. 2022 | 1,2400 | 1,2800 | 1,2300 | 1,2400 | 1,2173 | 129.600 |
19. Dez. 2022 | 1,2700 | 1,2700 | 1,2300 | 1,2600 | 1,2370 | 397.300 |
16. Dez. 2022 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2468 | 110.800 |
15. Dez. 2022 | 1,3200 | 1,3200 | 1,2800 | 1,3000 | 1,2762 | 91.300 |
14. Dez. 2022 | 1,3100 | 1,3600 | 1,3100 | 1,3300 | 1,3057 | 133.300 |
13. Dez. 2022 | 1,3000 | 1,3500 | 1,3000 | 1,3300 | 1,3057 | 192.400 |
12. Dez. 2022 | 1,3800 | 1,3900 | 1,2600 | 1,2600 | 1,2370 | 497.500 |
09. Dez. 2022 | 1,3200 | 1,4000 | 1,3100 | 1,3900 | 1,3646 | 317.700 |
08. Dez. 2022 | 1,3000 | 1,3300 | 1,3000 | 1,3200 | 1,2959 | 161.000 |
07. Dez. 2022 | 1,2900 | 1,3000 | 1,2600 | 1,2900 | 1,2664 | 113.300 |
06. Dez. 2022 | 1,3100 | 1,3300 | 1,2600 | 1,2900 | 1,2664 | 248.000 |
05. Dez. 2022 | 1,3600 | 1,3700 | 1,3100 | 1,3100 | 1,2860 | 138.100 |
02. Dez. 2022 | 1,3000 | 1,3700 | 1,2800 | 1,3700 | 1,3449 | 439.200 |
01. Dez. 2022 | 1,3100 | 1,3100 | 1,2900 | 1,3000 | 1,2762 | 158.400 |
30. Nov. 2022 | 1,2700 | 1,3100 | 1,2600 | 1,3000 | 1,2762 | 261.500 |
29. Nov. 2022 | 1,2500 | 1,2600 | 1,2300 | 1,2500 | 1,2271 | 152.500 |
29. Nov. 2022 | 0.03 Dividende |
28. Nov. 2022 | 1,2700 | 1,2900 | 1,2300 | 1,2300 | 1,1780 | 222.800 |
25. Nov. 2022 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2164 | 145.800 |
24. Nov. 2022 | 1,3100 | 1,3100 | 1,2500 | 1,2800 | 1,2259 | 136.000 |
23. Nov. 2022 | 1,2800 | 1,3100 | 1,2500 | 1,3000 | 1,2451 | 204.800 |
22. Nov. 2022 | 1,2400 | 1,2700 | 1,2400 | 1,2600 | 1,2068 | 226.600 |
21. Nov. 2022 | 1,2600 | 1,2600 | 1,2200 | 1,2400 | 1,1876 | 36.600 |
18. Nov. 2022 | 1,2500 | 1,2800 | 1,2400 | 1,2400 | 1,1876 | 54.800 |
17. Nov. 2022 | 1,2600 | 1,2600 | 1,2200 | 1,2600 | 1,2068 | 156.700 |
16. Nov. 2022 | 1,3100 | 1,3200 | 1,2600 | 1,2600 | 1,2068 | 229.200 |
15. Nov. 2022 | 1,3500 | 1,3500 | 1,3000 | 1,3100 | 1,2547 | 113.800 |
14. Nov. 2022 | 1,3100 | 1,3400 | 1,2800 | 1,3200 | 1,2642 | 252.000 |
11. Nov. 2022 | 1,2700 | 1,3400 | 1,2300 | 1,3300 | 1,2738 | 403.600 |
10. Nov. 2022 | 1,2500 | 1,2600 | 1,2100 | 1,2100 | 1,1589 | 457.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...