Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Aug. 2022 | 1,1400 | 1,1400 | 1,0650 | 1,1000 | 1,1000 | 657.402 |
17. Aug. 2022 | 1,1250 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 552.023 |
16. Aug. 2022 | 1,1500 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 807.301 |
15. Aug. 2022 | 1,1750 | 1,1800 | 1,1160 | 1,1500 | 1,1500 | 1.321.393 |
12. Aug. 2022 | 1,1750 | 1,2000 | 1,1500 | 1,1750 | 1,1750 | 195.681 |
11. Aug. 2022 | 1,1750 | 1,2000 | 1,1520 | 1,1750 | 1,1750 | 4.135.179 |
10. Aug. 2022 | 1,1250 | 1,1780 | 1,1010 | 1,1750 | 1,1750 | 4.055.612 |
09. Aug. 2022 | 1,1250 | 1,1380 | 1,1010 | 1,1250 | 1,1250 | 27.154 |
08. Aug. 2022 | 1,1250 | 1,1300 | 1,1000 | 1,1250 | 1,1250 | 765.897 |
05. Aug. 2022 | 1,1000 | 1,1670 | 1,1000 | 1,1250 | 1,1250 | 2.341.377 |
04. Aug. 2022 | 1,1000 | 1,2000 | 1,0000 | 1,1000 | 1,1000 | 7.641.743 |
03. Aug. 2022 | 1,1750 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 1.073.966 |
02. Aug. 2022 | 1,1750 | 1,2050 | 1,1500 | 1,1500 | 1,1500 | 690.882 |
01. Aug. 2022 | 1,2000 | 1,2000 | 1,1500 | 1,1750 | 1,1750 | 3.407.733 |
29. Juli 2022 | 1,1750 | 1,2000 | 1,1700 | 1,1750 | 1,1750 | 275.282 |
28. Juli 2022 | 1,1750 | 1,2000 | 1,1500 | 1,1750 | 1,1750 | 673.687 |
27. Juli 2022 | 1,2000 | 1,2000 | 1,1550 | 1,1750 | 1,1750 | 3.430.797 |
26. Juli 2022 | 1,2250 | 1,2250 | 1,1500 | 1,2000 | 1,2000 | 3.334.604 |
25. Juli 2022 | 1,2500 | 1,2500 | 1,1580 | 1,2250 | 1,2250 | 1.480.880 |
22. Juli 2022 | 1,2500 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 313.255 |
21. Juli 2022 | 1,2500 | 1,2580 | 1,2000 | 1,2500 | 1,2500 | 646.180 |
20. Juli 2022 | 1,2500 | 1,3000 | 1,2060 | 1,2300 | 1,2300 | 2.591.424 |
19. Juli 2022 | 1,2500 | 1,2500 | 1,2060 | 1,2500 | 1,2500 | 191.302 |
18. Juli 2022 | 1,2500 | 1,2650 | 1,2060 | 1,2500 | 1,2500 | 984.852 |
15. Juli 2022 | 1,2500 | 1,2550 | 1,2020 | 1,2500 | 1,2500 | 1.176.869 |
14. Juli 2022 | 1,2250 | 1,2800 | 1,2000 | 1,2500 | 1,2500 | 993.815 |
13. Juli 2022 | 1,2250 | 1,2500 | 1,2000 | 1,2250 | 1,2250 | 920.760 |
12. Juli 2022 | 1,2250 | 1,2240 | 1,2000 | 1,2250 | 1,2250 | 228.873 |
11. Juli 2022 | 1,2750 | 1,2850 | 1,2000 | 1,2100 | 1,2100 | 1.698.916 |
08. Juli 2022 | 1,2000 | 1,2880 | 1,1700 | 1,2750 | 1,2750 | 2.022.510 |
07. Juli 2022 | 1,2250 | 1,2500 | 1,1680 | 1,2000 | 1,2000 | 813.510 |
06. Juli 2022 | 1,3250 | 1,3000 | 1,1500 | 1,2250 | 1,2250 | 6.493.572 |
05. Juli 2022 | 1,3000 | 1,2950 | 1,2530 | 1,3250 | 1,3250 | 884.429 |
04. Juli 2022 | 1,3000 | 1,2980 | 1,2500 | 1,3000 | 1,3000 | 857.295 |
01. Juli 2022 | 1,3750 | 1,3630 | 1,2450 | 1,3000 | 1,3000 | 23.706.006 |
30. Juni 2022 | 1,6000 | 1,5660 | 1,3670 | 1,3750 | 1,3750 | 15.477.739 |
29. Juni 2022 | 1,7000 | 1,7700 | 1,5270 | 1,6000 | 1,6000 | 12.777.485 |
28. Juni 2022 | 1,6000 | 1,6450 | 1,4750 | 1,6250 | 1,6250 | 2.883.685 |
27. Juni 2022 | 1,6500 | 1,7000 | 1,5150 | 1,6000 | 1,6000 | 2.300.222 |
24. Juni 2022 | 1,6000 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 5.479.352 |
23. Juni 2022 | 1,6750 | 1,7500 | 1,5500 | 1,6000 | 1,6000 | 3.833.536 |
22. Juni 2022 | 1,7250 | 1,7500 | 1,5200 | 1,7000 | 1,7000 | 8.756.184 |
21. Juni 2022 | 1,7250 | 1,7500 | 1,7010 | 1,7250 | 1,7250 | 1.101.041 |
20. Juni 2022 | 1,8000 | 1,8150 | 1,7150 | 1,7250 | 1,7250 | 1.703.561 |
17. Juni 2022 | 1,8500 | 1,9000 | 1,7620 | 1,8000 | 1,8000 | 1.003.027 |
16. Juni 2022 | 1,9000 | 1,9250 | 1,6600 | 1,8250 | 1,8250 | 11.451.957 |
15. Juni 2022 | 1,9750 | 2,0000 | 1,8760 | 1,9000 | 1,9000 | 2.950.836 |
14. Juni 2022 | 1,9750 | 2,0250 | 1,9520 | 1,9750 | 1,9750 | 2.986.159 |
13. Juni 2022 | 2,0500 | 2,0590 | 1,9650 | 1,9750 | 1,9750 | 2.542.977 |
10. Juni 2022 | 2,0500 | 2,0990 | 1,9900 | 2,0500 | 2,0500 | 1.331.576 |
09. Juni 2022 | 2,1000 | 2,1330 | 2,0750 | 2,0500 | 2,0500 | 1.227.915 |
08. Juni 2022 | 2,0500 | 2,1350 | 2,0500 | 2,1000 | 2,1000 | 2.106.373 |
07. Juni 2022 | 2,0500 | 2,1000 | 2,0500 | 2,0500 | 2,0500 | 3.377.722 |
06. Juni 2022 | 2,0500 | 2,1450 | 2,0200 | 2,0500 | 2,0500 | 1.465.121 |
01. Juni 2022 | 2,0500 | 2,0950 | 2,0150 | 2,0500 | 2,0500 | 2.231.185 |
31. Mai 2022 | 2,0750 | 2,1200 | 2,0500 | 2,0500 | 2,0500 | 1.646.476 |
30. Mai 2022 | 2,0750 | 2,1200 | 2,0200 | 2,0750 | 2,0750 | 5.881.077 |
27. Mai 2022 | 2,0250 | 2,0900 | 1,9600 | 2,0750 | 2,0750 | 7.934.171 |
26. Mai 2022 | 2,0250 | 2,0450 | 1,9700 | 2,0250 | 2,0250 | 3.858.086 |
25. Mai 2022 | 2,0500 | 2,2110 | 2,0000 | 2,0250 | 2,0250 | 13.302.658 |
24. Mai 2022 | 2,0250 | 2,0730 | 1,9500 | 2,0250 | 2,0250 | 6.980.203 |
23. Mai 2022 | 2,0500 | 2,0730 | 1,9500 | 2,0250 | 2,0250 | 1.546.494 |
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 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...