Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Feb. 2021 | 1,6600 | 1,6750 | 1,6550 | 1,6550 | 1,6550 | 10.295.143 |
25. Feb. 2021 | 1,6500 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 6.803.496 |
24. Feb. 2021 | 1,6500 | 1,6700 | 1,6350 | 1,6650 | 1,6650 | 7.193.374 |
23. Feb. 2021 | 1,6550 | 1,6700 | 1,6500 | 1,6650 | 1,6650 | 6.004.432 |
22. Feb. 2021 | 1,6700 | 1,6800 | 1,6600 | 1,6650 | 1,6650 | 3.136.785 |
19. Feb. 2021 | 1,6850 | 1,6950 | 1,6700 | 1,6850 | 1,6850 | 3.588.383 |
18. Feb. 2021 | 1,6900 | 1,7000 | 1,6750 | 1,6900 | 1,6900 | 4.949.325 |
17. Feb. 2021 | 1,7050 | 1,7150 | 1,6775 | 1,6950 | 1,6950 | 3.916.827 |
16. Feb. 2021 | 1,7150 | 1,7175 | 1,6950 | 1,7050 | 1,7050 | 3.814.104 |
15. Feb. 2021 | 1,7100 | 1,7150 | 1,6900 | 1,7050 | 1,7050 | 2.994.196 |
12. Feb. 2021 | 1,7100 | 1,7250 | 1,6950 | 1,7100 | 1,7100 | 3.086.925 |
11. Feb. 2021 | 1,7050 | 1,7400 | 1,6950 | 1,7150 | 1,7150 | 5.487.840 |
10. Feb. 2021 | 1,6800 | 1,7100 | 1,6700 | 1,7050 | 1,7050 | 6.655.314 |
09. Feb. 2021 | 1,6750 | 1,6800 | 1,6450 | 1,6650 | 1,6650 | 8.540.312 |
08. Feb. 2021 | 1,7050 | 1,7100 | 1,6700 | 1,6850 | 1,6850 | 6.003.611 |
05. Feb. 2021 | 1,7350 | 1,7375 | 1,6950 | 1,7050 | 1,7050 | 7.852.400 |
04. Feb. 2021 | 1,7450 | 1,7500 | 1,7150 | 1,7250 | 1,7250 | 4.036.463 |
03. Feb. 2021 | 1,7400 | 1,7550 | 1,7300 | 1,7400 | 1,7400 | 5.155.472 |
02. Feb. 2021 | 1,7600 | 1,7675 | 1,7350 | 1,7400 | 1,7400 | 6.112.184 |
01. Feb. 2021 | 1,7300 | 1,7600 | 1,7100 | 1,7500 | 1,7500 | 5.457.676 |
29. Jan. 2021 | 1,7400 | 1,7550 | 1,7200 | 1,7300 | 1,7300 | 11.050.720 |
28. Jan. 2021 | 1,7100 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 6.278.656 |
27. Jan. 2021 | 1,7250 | 1,7450 | 1,7050 | 1,7300 | 1,7300 | 7.134.072 |
25. Jan. 2021 | 1,7050 | 1,7350 | 1,7050 | 1,7100 | 1,7100 | 5.725.731 |
22. Jan. 2021 | 1,7250 | 1,7300 | 1,6950 | 1,7000 | 1,7000 | 6.765.865 |
21. Jan. 2021 | 1,7550 | 1,7600 | 1,7250 | 1,7350 | 1,7350 | 4.136.262 |
20. Jan. 2021 | 1,7300 | 1,7500 | 1,7250 | 1,7350 | 1,7350 | 5.149.938 |
19. Jan. 2021 | 1,7600 | 1,7650 | 1,7300 | 1,7350 | 1,7350 | 3.946.531 |
18. Jan. 2021 | 1,7550 | 1,7700 | 1,7300 | 1,7450 | 1,7450 | 4.038.466 |
15. Jan. 2021 | 1,7650 | 1,7750 | 1,7450 | 1,7600 | 1,7600 | 5.316.919 |
14. Jan. 2021 | 1,7700 | 1,7800 | 1,7500 | 1,7550 | 1,7550 | 8.787.787 |
13. Jan. 2021 | 1,7600 | 1,7750 | 1,7400 | 1,7600 | 1,7600 | 6.956.065 |
12. Jan. 2021 | 1,8050 | 1,8150 | 1,7700 | 1,7800 | 1,7800 | 5.865.726 |
11. Jan. 2021 | 1,8050 | 1,8225 | 1,7900 | 1,8000 | 1,8000 | 5.021.102 |
08. Jan. 2021 | 1,8550 | 1,8600 | 1,8000 | 1,8050 | 1,8050 | 5.943.430 |
07. Jan. 2021 | 1,8200 | 1,8450 | 1,8150 | 1,8300 | 1,8300 | 7.103.484 |
06. Jan. 2021 | 1,7700 | 1,8150 | 1,7700 | 1,8100 | 1,8100 | 7.958.711 |
05. Jan. 2021 | 1,7750 | 1,8000 | 1,7700 | 1,7900 | 1,7900 | 6.175.466 |
04. Jan. 2021 | 1,7600 | 1,7825 | 1,7550 | 1,7800 | 1,7800 | 6.395.201 |
31. Dez. 2020 | 1,7800 | 1,7850 | 1,7550 | 1,7550 | 1,7550 | 3.694.162 |
30. Dez. 2020 | 1,7700 | 1,7850 | 1,7600 | 1,7850 | 1,7850 | 3.853.250 |
29. Dez. 2020 | 1,8000 | 1,8050 | 1,7650 | 1,7650 | 1,7650 | 4.919.400 |
24. Dez. 2020 | 1,8000 | 1,8100 | 1,7900 | 1,7900 | 1,7900 | 2.329.340 |
23. Dez. 2020 | 1,8150 | 1,8300 | 1,7950 | 1,8000 | 1,8000 | 5.321.851 |
22. Dez. 2020 | 1,8150 | 1,8200 | 1,7850 | 1,8000 | 1,8000 | 5.932.181 |
21. Dez. 2020 | 1,8350 | 1,8475 | 1,8100 | 1,8200 | 1,8200 | 3.630.494 |
18. Dez. 2020 | 1,8150 | 1,8450 | 1,8150 | 1,8450 | 1,8450 | 12.852.752 |
17. Dez. 2020 | 1,8100 | 1,8475 | 1,8100 | 1,8250 | 1,8250 | 7.875.111 |
16. Dez. 2020 | 1,8550 | 1,8550 | 1,8100 | 1,8200 | 1,8200 | 9.408.559 |
15. Dez. 2020 | 1,8450 | 1,8500 | 1,8250 | 1,8300 | 1,8300 | 4.996.086 |
14. Dez. 2020 | 1,8550 | 1,8850 | 1,8400 | 1,8450 | 1,8450 | 5.202.803 |
11. Dez. 2020 | 1,8600 | 1,8675 | 1,8400 | 1,8500 | 1,8500 | 8.043.271 |
10. Dez. 2020 | 1,8500 | 1,8650 | 1,8450 | 1,8500 | 1,8500 | 5.256.947 |
09. Dez. 2020 | 1,8700 | 1,8750 | 1,8400 | 1,8500 | 1,8500 | 5.861.638 |
08. Dez. 2020 | 1,8500 | 1,8650 | 1,8450 | 1,8600 | 1,8600 | 7.444.305 |
07. Dez. 2020 | 1,8300 | 1,8525 | 1,8225 | 1,8300 | 1,8300 | 6.986.321 |
04. Dez. 2020 | 1,8300 | 1,8550 | 1,8300 | 1,8450 | 1,8450 | 6.883.942 |
03. Dez. 2020 | 1,8600 | 1,8650 | 1,8250 | 1,8350 | 1,8350 | 8.133.162 |
02. Dez. 2020 | 1,8650 | 1,8750 | 1,8325 | 1,8500 | 1,8500 | 8.284.935 |
01. Dez. 2020 | 1,8550 | 1,8950 | 1,8450 | 1,8600 | 1,8600 | 8.989.202 |
30. Nov. 2020 | 1,8600 | 1,8800 | 1,8450 | 1,8550 | 1,8550 | 16.032.169 |
27. Nov. 2020 | 1,8750 | 1,8850 | 1,8575 | 1,8600 | 1,8600 | 5.100.810 |
26. Nov. 2020 | 1,8800 | 1,8950 | 1,8700 | 1,8800 | 1,8800 | 4.562.121 |
25. Nov. 2020 | 1,9000 | 1,9150 | 1,8700 | 1,8800 | 1,8800 | 10.039.153 |
24. Nov. 2020 | 1,8850 | 1,9150 | 1,8800 | 1,9000 | 1,9000 | 7.823.777 |
23. Nov. 2020 | 1,8700 | 1,8900 | 1,8700 | 1,8700 | 1,8700 | 6.751.721 |
20. Nov. 2020 | 1,8800 | 1,8900 | 1,8600 | 1,8700 | 1,8700 | 7.529.192 |
19. Nov. 2020 | 1,8750 | 1,8850 | 1,8550 | 1,8750 | 1,8750 | 12.106.585 |
18. Nov. 2020 | 1,8650 | 1,9250 | 1,8650 | 1,9000 | 1,9000 | 12.852.489 |
17. Nov. 2020 | 1,9000 | 1,9300 | 1,8500 | 1,8650 | 1,8650 | 18.891.938 |
16. Nov. 2020 | 1,9550 | 1,9600 | 1,9350 | 1,9550 | 1,9550 | 543.980 |
16. Nov. 2020 | 0.0475 Dividende |
13. Nov. 2020 | 2,0100 | 2,0300 | 1,9900 | 2,0000 | 1,9525 | 6.575.689 |
12. Nov. 2020 | 2,0500 | 2,0600 | 1,9950 | 2,0100 | 1,9623 | 7.580.450 |
11. Nov. 2020 | 1,9900 | 2,0900 | 1,9600 | 2,0700 | 2,0208 | 9.217.380 |
10. Nov. 2020 | 2,0500 | 2,0600 | 1,9700 | 1,9700 | 1,9232 | 9.296.096 |
09. Nov. 2020 | 2,0400 | 2,0600 | 2,0200 | 2,0400 | 1,9915 | 3.559.080 |
06. Nov. 2020 | 2,0500 | 2,0500 | 2,0100 | 2,0400 | 1,9915 | 4.051.646 |
05. Nov. 2020 | 2,0000 | 2,0400 | 2,0000 | 2,0300 | 1,9818 | 3.871.051 |
04. Nov. 2020 | 1,9950 | 2,0300 | 1,9950 | 2,0000 | 1,9525 | 3.542.160 |
03. Nov. 2020 | 2,0000 | 2,0200 | 2,0000 | 2,0100 | 1,9623 | 5.251.855 |
02. Nov. 2020 | 2,0100 | 2,0100 | 1,9800 | 2,0100 | 1,9623 | 3.256.039 |
30. Okt. 2020 | 1,9850 | 2,0000 | 1,9650 | 2,0000 | 1,9525 | 5.706.585 |
29. Okt. 2020 | 1,9950 | 2,0300 | 1,9900 | 2,0000 | 1,9525 | 3.717.461 |
28. Okt. 2020 | 2,0100 | 2,0300 | 2,0000 | 2,0200 | 1,9720 | 2.776.521 |
27. Okt. 2020 | 2,0300 | 2,0500 | 2,0000 | 2,0300 | 1,9818 | 3.075.898 |
26. Okt. 2020 | 2,0200 | 2,0400 | 2,0150 | 2,0300 | 1,9818 | 4.349.145 |
23. Okt. 2020 | 2,0300 | 2,0500 | 2,0250 | 2,0300 | 1,9818 | 3.393.541 |
22. Okt. 2020 | 2,0600 | 2,0600 | 2,0200 | 2,0400 | 1,9915 | 6.216.229 |
21. Okt. 2020 | 2,0600 | 2,0800 | 2,0300 | 2,0600 | 2,0111 | 6.875.448 |
20. Okt. 2020 | 2,0800 | 2,1000 | 2,0600 | 2,0800 | 2,0306 | 6.168.860 |
19. Okt. 2020 | 2,0900 | 2,1000 | 2,0500 | 2,0800 | 2,0306 | 3.964.658 |
16. Okt. 2020 | 2,0300 | 2,0700 | 2,0100 | 2,0700 | 2,0208 | 5.272.474 |
15. Okt. 2020 | 2,0000 | 2,0300 | 1,9900 | 2,0300 | 1,9818 | 3.759.897 |
14. Okt. 2020 | 1,9750 | 2,0000 | 1,9700 | 2,0000 | 1,9525 | 6.459.641 |
13. Okt. 2020 | 1,9900 | 2,0100 | 1,9850 | 1,9950 | 1,9476 | 5.843.512 |
12. Okt. 2020 | 1,9700 | 1,9800 | 1,9570 | 1,9700 | 1,9232 | 4.598.723 |
09. Okt. 2020 | 2,0100 | 2,0100 | 1,9700 | 1,9800 | 1,9330 | 9.256.553 |
08. Okt. 2020 | 2,0100 | 2,0300 | 1,9850 | 2,0000 | 1,9525 | 6.073.681 |
07. Okt. 2020 | 1,9850 | 2,0200 | 1,9750 | 2,0100 | 1,9623 | 5.768.055 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...