Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
27. März 2024 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | - |
26. März 2024 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | - |
25. März 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | - |
22. März 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
21. März 2024 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | - |
20. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
19. März 2024 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | - |
18. März 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | - |
15. März 2024 | 1,8630 | 1,8630 | 1,8630 | 1,8630 | 1,8630 | - |
14. März 2024 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | - |
13. März 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | - |
12. März 2024 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | - |
11. März 2024 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | - |
08. März 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
07. März 2024 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | - |
06. März 2024 | 1,6430 | 1,6430 | 1,6430 | 1,6430 | 1,6430 | - |
05. März 2024 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | - |
04. März 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | - |
01. März 2024 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | - |
29. Feb. 2024 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | - |
28. Feb. 2024 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | - |
27. Feb. 2024 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
26. Feb. 2024 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | - |
23. Feb. 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
22. Feb. 2024 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | - |
21. Feb. 2024 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | - |
20. Feb. 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
19. Feb. 2024 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | - |
16. Feb. 2024 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
15. Feb. 2024 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | - |
14. Feb. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
13. Feb. 2024 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | - |
12. Feb. 2024 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | - |
09. Feb. 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
08. Feb. 2024 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | - |
07. Feb. 2024 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | - |
06. Feb. 2024 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | - |
05. Feb. 2024 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | - |
02. Feb. 2024 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | - |
01. Feb. 2024 | 1,9170 | 1,9950 | 1,9170 | 1,9950 | 1,9950 | 120 |
31. Jan. 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
30. Jan. 2024 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | - |
29. Jan. 2024 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | - |
26. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 114 |
25. Jan. 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
24. Jan. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 4 |
23. Jan. 2024 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | - |
22. Jan. 2024 | 2,1180 | 2,1180 | 2,1180 | 2,1180 | 2,1180 | - |
19. Jan. 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
18. Jan. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
17. Jan. 2024 | 2,4360 | 2,5160 | 2,4360 | 2,5160 | 2,5160 | 123 |
16. Jan. 2024 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | - |
15. Jan. 2024 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | - |
12. Jan. 2024 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | - |
11. Jan. 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
10. Jan. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
09. Jan. 2024 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | - |
08. Jan. 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | - |
05. Jan. 2024 | 2,6180 | 2,6180 | 2,6180 | 2,6180 | 2,6180 | - |
04. Jan. 2024 | 2,6520 | 2,6520 | 2,6520 | 2,6520 | 2,6520 | - |
03. Jan. 2024 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | - |
02. Jan. 2024 | 2,6040 | 2,6040 | 2,6040 | 2,6040 | 2,6040 | - |
29. Dez. 2023 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | - |
28. Dez. 2023 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | - |
27. Dez. 2023 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
22. Dez. 2023 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | - |
21. Dez. 2023 | 2,5580 | 2,6440 | 2,5580 | 2,6440 | 2,6440 | 305 |
20. Dez. 2023 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
19. Dez. 2023 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | - |
18. Dez. 2023 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | - |
15. Dez. 2023 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
14. Dez. 2023 | 2,2060 | 2,2060 | 2,2060 | 2,2060 | 2,2060 | - |
13. Dez. 2023 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
12. Dez. 2023 | 2,0920 | 2,0920 | 2,0920 | 2,0920 | 2,0920 | - |
11. Dez. 2023 | 2,0640 | 2,0640 | 2,0640 | 2,0640 | 2,0640 | - |
08. Dez. 2023 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | - |
07. Dez. 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
06. Dez. 2023 | 1,9990 | 1,9990 | 1,9990 | 1,9990 | 1,9990 | - |
05. Dez. 2023 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | - |
04. Dez. 2023 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | - |
01. Dez. 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
30. Nov. 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
29. Nov. 2023 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | - |
28. Nov. 2023 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | - |
27. Nov. 2023 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
24. Nov. 2023 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
23. Nov. 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
22. Nov. 2023 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | - |
21. Nov. 2023 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
20. Nov. 2023 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
17. Nov. 2023 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | - |
16. Nov. 2023 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
15. Nov. 2023 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | - |
14. Nov. 2023 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | - |
13. Nov. 2023 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
10. Nov. 2023 | 2,1520 | 2,2340 | 2,1520 | 2,2340 | 2,2340 | 214 |
09. Nov. 2023 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | - |
08. Nov. 2023 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | - |
07. Nov. 2023 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...