Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Jan. 2021 | - | - | - | - | - | - |
18. Jan. 2021 | 1,5450 | 1,5450 | 1,5100 | 1,5100 | 1,5100 | 531 |
15. Jan. 2021 | 1,4600 | 1,5450 | 1,4600 | 1,5450 | 1,5450 | 1.554.866 |
14. Jan. 2021 | 1,4200 | 1,4650 | 1,4200 | 1,4650 | 1,4650 | 6.060 |
13. Jan. 2021 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 16 |
12. Jan. 2021 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 4.942 |
11. Jan. 2021 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
08. Jan. 2021 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
07. Jan. 2021 | 1,4250 | 1,4750 | 1,4250 | 1,4750 | 1,4750 | 32.063 |
06. Jan. 2021 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 19.489 |
05. Jan. 2021 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 5.000 |
04. Jan. 2021 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
31. Dez. 2020 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 2.483 |
30. Dez. 2020 | 1,3950 | 1,4500 | 1,3950 | 1,4500 | 1,4500 | 1.536 |
29. Dez. 2020 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 5.000 |
24. Dez. 2020 | 1,4300 | 1,4350 | 1,4300 | 1,4350 | 1,4350 | 3 |
23. Dez. 2020 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 14.708 |
22. Dez. 2020 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 339 |
21. Dez. 2020 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 7.527 |
18. Dez. 2020 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 7.940 |
17. Dez. 2020 | 1,4375 | 1,4600 | 1,4375 | 1,4500 | 1,4500 | 10.971 |
16. Dez. 2020 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
15. Dez. 2020 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 3.761.142 |
14. Dez. 2020 | 1,4050 | 1,4050 | 1,3950 | 1,3950 | 1,3950 | 33.846 |
11. Dez. 2020 | 1,3600 | 1,4300 | 1,3600 | 1,3800 | 1,3800 | 58.311 |
10. Dez. 2020 | 1,3775 | 1,3850 | 1,3700 | 1,3700 | 1,3700 | 11.473 |
09. Dez. 2020 | 1,3700 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 14.534 |
08. Dez. 2020 | 1,4250 | 1,4250 | 1,4000 | 1,4000 | 1,4000 | 24.057 |
07. Dez. 2020 | 1,4400 | 1,4400 | 1,4150 | 1,4400 | 1,4400 | 16.333 |
04. Dez. 2020 | 1,4400 | 1,4400 | 1,4250 | 1,4400 | 1,4400 | 37.418 |
03. Dez. 2020 | 1,4450 | 1,4500 | 1,4450 | 1,4500 | 1,4500 | 20.015 |
02. Dez. 2020 | 1,4500 | 1,4600 | 1,4400 | 1,4600 | 1,4600 | 24.645 |
01. Dez. 2020 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 14.284 |
30. Nov. 2020 | 1,4225 | 1,4400 | 1,4225 | 1,4400 | 1,4400 | 39.355 |
27. Nov. 2020 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
26. Nov. 2020 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 266.000 |
25. Nov. 2020 | 1,4800 | 1,4800 | 1,3550 | 1,4100 | 1,4100 | 62.875 |
24. Nov. 2020 | 1,4800 | 1,4950 | 1,4600 | 1,4800 | 1,4800 | 122.160 |
23. Nov. 2020 | 1,4700 | 1,4850 | 1,4700 | 1,4800 | 1,4800 | 30.630 |
20. Nov. 2020 | 1,4350 | 1,4800 | 1,4350 | 1,4750 | 1,4750 | 79.494 |
19. Nov. 2020 | 1,4300 | 1,4400 | 1,4300 | 1,4350 | 1,4350 | 13.472 |
18. Nov. 2020 | 1,4300 | 1,4550 | 1,4300 | 1,4300 | 1,4300 | 17.674 |
17. Nov. 2020 | 1,4500 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 20.683 |
16. Nov. 2020 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 416 |
13. Nov. 2020 | 1,4620 | 1,4700 | 1,4620 | 1,4700 | 1,4700 | 760 |
12. Nov. 2020 | 1,4750 | 1,4850 | 1,4600 | 1,4800 | 1,4800 | 693.786 |
11. Nov. 2020 | 1,4800 | 1,4800 | 1,4770 | 1,4775 | 1,4775 | 4.590 |
10. Nov. 2020 | 1,5000 | 1,5150 | 1,4900 | 1,4950 | 1,4950 | 31.442 |
09. Nov. 2020 | 1,5150 | 1,5150 | 1,4850 | 1,4850 | 1,4850 | 5.915 |
06. Nov. 2020 | 1,4600 | 1,4950 | 1,4600 | 1,4950 | 1,4950 | 1.370.586 |
05. Nov. 2020 | 1,4650 | 1,4650 | 1,4600 | 1,4600 | 1,4600 | 1.745 |
04. Nov. 2020 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 450 |
03. Nov. 2020 | 1,5200 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 17.231 |
02. Nov. 2020 | 1,5050 | 1,5250 | 1,5050 | 1,5250 | 1,5250 | 12.723 |
30. Okt. 2020 | 1,4900 | 1,5650 | 1,4650 | 1,4650 | 1,4650 | 11.531 |
29. Okt. 2020 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 5.344 |
28. Okt. 2020 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1 |
27. Okt. 2020 | 1,4500 | 1,4850 | 1,4500 | 1,4600 | 1,4600 | 8.970 |
26. Okt. 2020 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 3 |
23. Okt. 2020 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 5.600 |
22. Okt. 2020 | 1,4500 | 1,4750 | 1,4500 | 1,4750 | 1,4750 | 2.288.915 |
21. Okt. 2020 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 9.113 |
20. Okt. 2020 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 10.004 |
19. Okt. 2020 | 1,4500 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 9.847 |
16. Okt. 2020 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 59.566 |
15. Okt. 2020 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 32.486 |
14. Okt. 2020 | 1,4100 | 1,4450 | 1,4100 | 1,4300 | 1,4300 | 175.709 |
13. Okt. 2020 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 11.390 |
12. Okt. 2020 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 3 |
09. Okt. 2020 | 1,3700 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 142 |
08. Okt. 2020 | 1,3500 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 15.859 |
07. Okt. 2020 | 1,3250 | 1,3850 | 1,3250 | 1,3250 | 1,3250 | 25.590 |
06. Okt. 2020 | 1,2600 | 1,3250 | 1,2600 | 1,3250 | 1,3250 | 18.853 |
05. Okt. 2020 | 1,2800 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 9.800 |
02. Okt. 2020 | 1,3050 | 1,3100 | 1,3050 | 1,3100 | 1,3100 | 2 |
01. Okt. 2020 | 1,3050 | 1,3200 | 1,3050 | 1,3200 | 1,3200 | 1.395 |
30. Sept. 2020 | 1,3100 | 1,3750 | 1,3100 | 1,3100 | 1,3100 | 233.515 |
29. Sept. 2020 | 1,2850 | 1,3150 | 1,2850 | 1,3150 | 1,3150 | 330 |
28. Sept. 2020 | 1,2850 | 1,2900 | 1,2850 | 1,2900 | 1,2900 | 2.189 |
25. Sept. 2020 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
24. Sept. 2020 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
23. Sept. 2020 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
22. Sept. 2020 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 6 |
21. Sept. 2020 | 1,3350 | 1,3350 | 1,3300 | 1,3300 | 1,3300 | 416 |
18. Sept. 2020 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 5.874 |
17. Sept. 2020 | 1,3300 | 1,3350 | 1,3300 | 1,3350 | 1,3350 | 2.849 |
16. Sept. 2020 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 900 |
15. Sept. 2020 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 1.310 |
14. Sept. 2020 | 1,3300 | 1,3800 | 1,3300 | 1,3350 | 1,3350 | 760.912 |
11. Sept. 2020 | 1,3750 | 1,3950 | 1,3350 | 1,3350 | 1,3350 | 7.696 |
10. Sept. 2020 | 1,3950 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 3.427 |
09. Sept. 2020 | 1,4400 | 1,4400 | 1,3250 | 1,3250 | 1,3250 | 20.503 |
08. Sept. 2020 | 1,3800 | 1,4600 | 1,3800 | 1,4600 | 1,4600 | 20.657 |
07. Sept. 2020 | 1,3100 | 1,3800 | 1,3000 | 1,3800 | 1,3800 | 229.695 |
04. Sept. 2020 | 1,3250 | 1,3250 | 1,2950 | 1,3050 | 1,3050 | 9.332 |
03. Sept. 2020 | 1,3000 | 1,3250 | 1,3000 | 1,3100 | 1,3100 | 432.300 |
02. Sept. 2020 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 48.652 |
01. Sept. 2020 | 1,2700 | 1,3050 | 1,2600 | 1,2700 | 1,2700 | 86.829 |
31. Aug. 2020 | 1,2050 | 1,3000 | 1,2050 | 1,3000 | 1,3000 | 1.424.396 |
28. Aug. 2020 | 1,2100 | 1,2700 | 1,1650 | 1,2000 | 1,2000 | 104.551 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...