Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Mai 2022 | 2,1000 | 2,0750 | 2,0000 | 2,0500 | 2,0500 | 4.297.713 |
19. Mai 2022 | 2,0750 | 2,0880 | 2,0020 | 2,0750 | 2,0750 | 5.223.756 |
18. Mai 2022 | 2,0500 | 2,1250 | 2,0500 | 2,0750 | 2,0750 | 19.903.804 |
17. Mai 2022 | 2,1000 | 2,1500 | 2,0100 | 2,0500 | 2,0500 | 9.283.086 |
16. Mai 2022 | 2,0250 | 2,1530 | 2,0000 | 2,1000 | 2,1000 | 4.813.078 |
13. Mai 2022 | 2,0000 | 2,1000 | 2,0000 | 2,0250 | 2,0250 | 10.306.942 |
12. Mai 2022 | 2,0500 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 17.165.676 |
11. Mai 2022 | 2,1750 | 2,1840 | 2,0500 | 2,0500 | 2,0500 | 2.145.271 |
10. Mai 2022 | 2,0750 | 2,2000 | 2,0500 | 2,1750 | 2,1750 | 3.494.984 |
09. Mai 2022 | 2,1500 | 2,1900 | 2,0520 | 2,0750 | 2,0750 | 4.663.116 |
06. Mai 2022 | 2,1500 | 2,1740 | 2,1100 | 2,1500 | 2,1500 | 4.348.494 |
05. Mai 2022 | 2,2000 | 2,2500 | 2,1200 | 2,1500 | 2,1500 | 8.107.704 |
04. Mai 2022 | 2,2000 | 2,2900 | 2,1520 | 2,2000 | 2,2000 | 10.963.561 |
03. Mai 2022 | 2,2000 | 2,3600 | 2,1660 | 2,2400 | 2,2400 | 13.843.541 |
29. Apr. 2022 | 2,1750 | 2,3350 | 2,1250 | 2,2000 | 2,2000 | 8.450.092 |
28. Apr. 2022 | 2,2000 | 2,2100 | 2,1660 | 2,1750 | 2,1750 | 591.374 |
27. Apr. 2022 | 2,2000 | 2,2490 | 2,1600 | 2,2000 | 2,2000 | 2.281.037 |
26. Apr. 2022 | 2,1250 | 2,2500 | 2,1000 | 2,2000 | 2,2000 | 9.975.222 |
25. Apr. 2022 | 2,1500 | 2,1750 | 2,1010 | 2,1250 | 2,1250 | 2.109.942 |
22. Apr. 2022 | 2,2000 | 2,2400 | 2,1500 | 2,1500 | 2,1500 | 4.840.119 |
21. Apr. 2022 | 2,2500 | 2,2500 | 2,1600 | 2,2000 | 2,2000 | 3.392.241 |
20. Apr. 2022 | 2,2250 | 2,3500 | 2,1800 | 2,2250 | 2,2250 | 3.385.103 |
19. Apr. 2022 | 2,2750 | 2,3300 | 2,1000 | 2,2250 | 2,2250 | 4.383.899 |
14. Apr. 2022 | 2,3500 | 2,3500 | 2,1100 | 2,2750 | 2,2750 | 24.474.375 |
13. Apr. 2022 | 2,3000 | 2,4000 | 2,2010 | 2,3500 | 2,3500 | 1.929.457 |
12. Apr. 2022 | 2,3000 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | 449.749 |
11. Apr. 2022 | 2,3250 | 2,3000 | 2,1500 | 2,3000 | 2,3000 | 2.888.739 |
08. Apr. 2022 | 2,1500 | 2,3950 | 2,1700 | 2,2200 | 2,2200 | 10.736.178 |
07. Apr. 2022 | 2,2000 | 2,2450 | 2,1000 | 2,1500 | 2,1500 | 2.014.297 |
06. Apr. 2022 | 2,3000 | 2,3300 | 2,1000 | 2,2000 | 2,2000 | 4.742.991 |
05. Apr. 2022 | 2,1500 | 2,3480 | 2,0500 | 2,3000 | 2,3000 | 2.446.085 |
04. Apr. 2022 | 2,2500 | 2,2700 | 2,1100 | 2,1500 | 2,1500 | 1.674.810 |
01. Apr. 2022 | 2,1250 | 2,3050 | 2,1250 | 2,2500 | 2,2500 | 6.902.998 |
31. März 2022 | 2,1250 | 2,1800 | 2,0660 | 2,1250 | 2,1250 | 3.113.026 |
30. März 2022 | 2,1750 | 2,2500 | 2,0850 | 2,1250 | 2,1250 | 3.275.069 |
29. März 2022 | 2,0500 | 2,2000 | 2,0100 | 2,1750 | 2,1750 | 4.790.934 |
28. März 2022 | 2,1000 | 2,1800 | 2,0350 | 2,0500 | 2,0500 | 5.488.597 |
25. März 2022 | 2,1250 | 2,3500 | 2,0330 | 2,1000 | 2,1000 | 5.892.119 |
24. März 2022 | 2,1500 | 2,1550 | 2,0660 | 2,1250 | 2,1250 | 14.376.099 |
23. März 2022 | 2,1750 | 2,2500 | 2,0650 | 2,1500 | 2,1500 | 1.694.090 |
22. März 2022 | 2,1750 | 2,2500 | 2,1000 | 2,1750 | 2,1750 | 2.294.729 |
21. März 2022 | 2,1000 | 2,1900 | 2,1020 | 2,1750 | 2,1750 | 2.589.739 |
18. März 2022 | 2,0750 | 2,2600 | 2,0650 | 2,1000 | 2,1000 | 17.435.679 |
17. März 2022 | 2,1000 | 2,2000 | 2,0500 | 2,1000 | 2,1000 | 6.297.502 |
16. März 2022 | 2,0750 | 2,1250 | 2,0500 | 2,1000 | 2,1000 | 1.217.755 |
15. März 2022 | 2,1250 | 2,1500 | 2,0480 | 2,1000 | 2,1000 | 6.478.258 |
14. März 2022 | 2,1250 | 2,1500 | 2,1120 | 2,1250 | 2,1250 | 940.532 |
11. März 2022 | 2,2750 | 2,3100 | 2,1000 | 2,1250 | 2,1250 | 7.792.094 |
10. März 2022 | 2,2250 | 2,2970 | 2,1810 | 2,2500 | 2,2500 | 1.356.150 |
09. März 2022 | 2,1250 | 2,3140 | 2,1150 | 2,2250 | 2,2250 | 7.566.484 |
08. März 2022 | 2,1250 | 2,2480 | 2,0630 | 2,1250 | 2,1250 | 3.748.774 |
07. März 2022 | 2,0750 | 2,1900 | 1,9000 | 2,1250 | 2,1250 | 11.471.125 |
04. März 2022 | 2,1000 | 2,1600 | 2,0500 | 2,1600 | 2,1600 | 6.711.594 |
03. März 2022 | 2,1750 | 2,3500 | 2,0680 | 2,1000 | 2,1000 | 17.796.007 |
02. März 2022 | 2,2500 | 2,3340 | 1,9600 | 2,2500 | 2,2500 | 31.632.518 |
01. März 2022 | 2,3000 | 2,3800 | 2,1500 | 2,2500 | 2,2500 | 8.609.120 |
28. Feb. 2022 | 2,3500 | 2,4000 | 2,2650 | 2,3000 | 2,3000 | 7.475.346 |
25. Feb. 2022 | 2,4000 | 2,4900 | 2,2500 | 2,3500 | 2,3500 | 1.804.982 |
24. Feb. 2022 | 2,3500 | 2,4500 | 2,2000 | 2,3500 | 2,3500 | 4.441.676 |
23. Feb. 2022 | 2,3750 | 2,4750 | 2,3320 | 2,4500 | 2,4500 | 1.939.482 |
22. Feb. 2022 | 2,4000 | 2,4500 | 2,2030 | 2,3750 | 2,3750 | 10.981.431 |
21. Feb. 2022 | 2,4250 | 2,4800 | 2,3500 | 2,4000 | 2,4000 | 4.213.490 |
18. Feb. 2022 | 2,5000 | 2,5500 | 2,3650 | 2,4250 | 2,4250 | 5.348.290 |
17. Feb. 2022 | 2,5500 | 2,5500 | 2,4990 | 2,5000 | 2,5000 | 2.026.776 |
16. Feb. 2022 | 2,6750 | 2,6250 | 2,4580 | 2,5500 | 2,5500 | 3.597.981 |
15. Feb. 2022 | 2,4000 | 2,7480 | 2,3500 | 2,5300 | 2,5300 | 10.170.378 |
14. Feb. 2022 | 2,4750 | 2,6000 | 2,3000 | 2,4000 | 2,4000 | 4.807.501 |
11. Feb. 2022 | 2,4000 | 2,5500 | 2,3800 | 2,4750 | 2,4750 | 8.900.891 |
10. Feb. 2022 | 2,4750 | 2,5900 | 2,4150 | 2,4500 | 2,4500 | 3.237.972 |
09. Feb. 2022 | 2,5500 | 2,6000 | 2,4000 | 2,4750 | 2,4750 | 1.647.594 |
08. Feb. 2022 | 2,7000 | 2,7600 | 2,5010 | 2,5500 | 2,5500 | 6.406.683 |
07. Feb. 2022 | 2,5500 | 2,7730 | 2,5000 | 2,5900 | 2,5900 | 2.559.344 |
04. Feb. 2022 | 2,4250 | 2,5950 | 2,3750 | 2,5500 | 2,5500 | 4.971.042 |
03. Feb. 2022 | 2,4750 | 2,5190 | 2,3000 | 2,4250 | 2,4250 | 6.513.855 |
02. Feb. 2022 | 2,5000 | 2,5250 | 2,4000 | 2,4750 | 2,4750 | 4.853.917 |
01. Feb. 2022 | 2,4500 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 889.232 |
31. Jan. 2022 | 2,3750 | 2,5800 | 2,3520 | 2,4500 | 2,4500 | 918.243 |
28. Jan. 2022 | 2,4250 | 2,6400 | 2,3000 | 2,4600 | 2,4600 | 12.095.628 |
27. Jan. 2022 | 2,5250 | 2,5500 | 2,3950 | 2,4250 | 2,4250 | 3.812.501 |
26. Jan. 2022 | 2,4750 | 2,6750 | 2,4500 | 2,6000 | 2,6000 | 4.469.165 |
25. Jan. 2022 | 2,4750 | 2,7000 | 2,4000 | 2,5000 | 2,5000 | 5.353.500 |
24. Jan. 2022 | 2,8250 | 2,9360 | 2,4380 | 2,5000 | 2,5000 | 13.676.214 |
21. Jan. 2022 | 2,7000 | 2,9450 | 2,6500 | 2,8250 | 2,8250 | 6.103.515 |
20. Jan. 2022 | 2,8000 | 2,8750 | 2,7000 | 2,7250 | 2,7250 | 3.235.783 |
19. Jan. 2022 | 2,8000 | 2,8880 | 2,7150 | 2,7500 | 2,7500 | 7.117.631 |
18. Jan. 2022 | 2,8750 | 3,0500 | 2,7000 | 2,8250 | 2,8250 | 6.731.902 |
17. Jan. 2022 | 2,7750 | 3,0750 | 2,8100 | 2,8750 | 2,8750 | 34.091.659 |
14. Jan. 2022 | 2,4750 | 3,0000 | 2,4900 | 2,7750 | 2,7750 | 28.915.007 |
13. Jan. 2022 | 2,5250 | 2,6000 | 2,4600 | 2,4750 | 2,4750 | 4.881.073 |
12. Jan. 2022 | 2,5500 | 2,5980 | 2,5000 | 2,5000 | 2,5000 | 1.991.446 |
11. Jan. 2022 | 2,5000 | 2,6250 | 2,4600 | 2,5500 | 2,5500 | 2.068.628 |
10. Jan. 2022 | 2,5000 | 2,5300 | 2,4500 | 2,5000 | 2,5000 | 1.923.927 |
07. Jan. 2022 | 2,4750 | 2,5480 | 2,3500 | 2,5000 | 2,5000 | 14.347.945 |
06. Jan. 2022 | 2,6250 | 2,6500 | 2,4750 | 2,5000 | 2,5000 | 1.828.277 |
05. Jan. 2022 | 2,6250 | 2,6350 | 2,6000 | 2,6250 | 2,6250 | 2.913.130 |
04. Jan. 2022 | 2,7000 | 2,8400 | 2,6000 | 2,6250 | 2,6250 | 12.749.667 |
31. Dez. 2021 | 2,7000 | 2,7480 | 2,6520 | 2,7000 | 2,7000 | 826.107 |
30. Dez. 2021 | 2,7000 | 2,7480 | 2,6520 | 2,7000 | 2,7000 | 3.259.993 |
29. Dez. 2021 | 2,4750 | 2,7480 | 2,4500 | 2,7000 | 2,7000 | 5.502.336 |
24. Dez. 2021 | 2,4750 | 2,5500 | 2,4650 | 2,4750 | 2,4750 | 3.887.782 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...