Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Mai 2022 | 1,4900 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 9.432 |
17. Mai 2022 | 1,2400 | 1,7500 | 1,2400 | 1,4200 | 1,4200 | 175.500 |
16. Mai 2022 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 1.800 |
13. Mai 2022 | 1,2500 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 15.300 |
12. Mai 2022 | 1,2500 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 11.500 |
11. Mai 2022 | 1,1300 | 1,2200 | 1,1300 | 1,2200 | 1,2200 | 2.300 |
10. Mai 2022 | 1,1900 | 1,2300 | 1,1100 | 1,1200 | 1,1200 | 47.200 |
09. Mai 2022 | 1,3400 | 1,3400 | 1,2500 | 1,2500 | 1,2500 | 16.700 |
06. Mai 2022 | 1,3200 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 16.600 |
05. Mai 2022 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 3.000 |
04. Mai 2022 | 1,3000 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 5.900 |
03. Mai 2022 | 1,3700 | 1,3700 | 1,3000 | 1,3100 | 1,3100 | 28.300 |
02. Mai 2022 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 13.100 |
29. Apr. 2022 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 1.300 |
28. Apr. 2022 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 5.500 |
27. Apr. 2022 | 1,3500 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 62.200 |
26. Apr. 2022 | 1,2800 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 58.800 |
25. Apr. 2022 | 1,3000 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 147.900 |
22. Apr. 2022 | 1,3500 | 1,3500 | 1,2700 | 1,3000 | 1,3000 | 39.400 |
21. Apr. 2022 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 34.900 |
20. Apr. 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1.000 |
19. Apr. 2022 | 1,3700 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 21.500 |
18. Apr. 2022 | 1,2500 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | 18.200 |
14. Apr. 2022 | 1,3900 | 1,3900 | 1,2800 | 1,3300 | 1,3300 | 7.200 |
13. Apr. 2022 | 1,3700 | 1,3700 | 1,3000 | 1,3600 | 1,3600 | 3.300 |
12. Apr. 2022 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 13.500 |
11. Apr. 2022 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 15.500 |
08. Apr. 2022 | 1,4900 | 1,4900 | 1,3600 | 1,3700 | 1,3700 | 23.500 |
07. Apr. 2022 | 1,2400 | 1,4600 | 1,2300 | 1,3300 | 1,3300 | 1.101.600 |
06. Apr. 2022 | 1,2700 | 1,2700 | 1,1800 | 1,1800 | 1,1800 | 42.500 |
05. Apr. 2022 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 5.200 |
04. Apr. 2022 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 9.400 |
01. Apr. 2022 | 1,2700 | 1,2700 | 1,2300 | 1,2300 | 1,2300 | 3.500 |
31. März 2022 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 31.100 |
30. März 2022 | 1,2300 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 10.000 |
29. März 2022 | 1,2400 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 22.700 |
28. März 2022 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 2.400 |
25. März 2022 | 1,2700 | 1,2700 | 1,2200 | 1,2700 | 1,2700 | 3.800 |
24. März 2022 | 1,2900 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 6.800 |
23. März 2022 | 1,2700 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 3.700 |
22. März 2022 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 7.800 |
21. März 2022 | 1,2500 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 18.200 |
18. März 2022 | 1,2700 | 1,2700 | 1,2000 | 1,2300 | 1,2300 | 32.500 |
17. März 2022 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 12.300 |
16. März 2022 | 1,2900 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 2.800 |
15. März 2022 | 1,3000 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 9.300 |
14. März 2022 | 1,4000 | 1,4000 | 1,2300 | 1,2600 | 1,2600 | 82.500 |
11. März 2022 | 1,4000 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 12.700 |
10. März 2022 | 1,4900 | 1,4900 | 1,3400 | 1,3800 | 1,3800 | 164.800 |
09. März 2022 | 1,4400 | 1,4700 | 1,3900 | 1,3900 | 1,3900 | 23.400 |
08. März 2022 | 1,4200 | 1,4600 | 1,4200 | 1,4400 | 1,4400 | 23.800 |
07. März 2022 | 1,4300 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 36.500 |
04. März 2022 | 1,4200 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 15.900 |
03. März 2022 | 1,4700 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 15.900 |
02. März 2022 | 1,4700 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 11.400 |
01. März 2022 | 1,4300 | 1,4300 | 1,3600 | 1,4200 | 1,4200 | 57.800 |
28. Feb. 2022 | 1,4000 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 14.700 |
25. Feb. 2022 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 23.800 |
24. Feb. 2022 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 18.200 |
23. Feb. 2022 | 1,4000 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 12.900 |
22. Feb. 2022 | 1,4100 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 16.300 |
18. Feb. 2022 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 7.000 |
17. Feb. 2022 | 1,4300 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 6.600 |
16. Feb. 2022 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 30.500 |
15. Feb. 2022 | 1,4000 | 1,5000 | 1,4000 | 1,4700 | 1,4700 | 30.800 |
14. Feb. 2022 | 1,4600 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 16.200 |
11. Feb. 2022 | 1,4100 | 1,4400 | 1,3800 | 1,4300 | 1,4300 | 68.000 |
10. Feb. 2022 | 1,4500 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 14.000 |
09. Feb. 2022 | 1,4600 | 1,4600 | 1,4400 | 1,4600 | 1,4600 | 5.300 |
08. Feb. 2022 | 1,4500 | 1,4600 | 1,4500 | 1,4500 | 1,4500 | 24.200 |
07. Feb. 2022 | 1,4900 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 24.900 |
04. Feb. 2022 | 1,5100 | 1,5100 | 1,4800 | 1,4900 | 1,4900 | 31.600 |
03. Feb. 2022 | 1,5300 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 17.100 |
02. Feb. 2022 | 1,5500 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 40.000 |
01. Feb. 2022 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 1.600 |
31. Jan. 2022 | 1,4300 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 2.600 |
28. Jan. 2022 | 1,4500 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 19.400 |
27. Jan. 2022 | 1,4500 | 1,4600 | 1,4000 | 1,4400 | 1,4400 | 41.700 |
26. Jan. 2022 | 1,4700 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 13.400 |
25. Jan. 2022 | 1,4500 | 1,4900 | 1,4200 | 1,4700 | 1,4700 | 17.800 |
24. Jan. 2022 | 1,4500 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 47.300 |
21. Jan. 2022 | 1,5200 | 1,5200 | 1,4200 | 1,4200 | 1,4200 | 17.900 |
20. Jan. 2022 | 1,5300 | 1,5600 | 1,5000 | 1,5600 | 1,5600 | 15.200 |
19. Jan. 2022 | 1,4900 | 1,5500 | 1,4800 | 1,5300 | 1,5300 | 21.100 |
18. Jan. 2022 | 1,4800 | 1,4900 | 1,4300 | 1,4700 | 1,4700 | 39.200 |
17. Jan. 2022 | 1,5300 | 1,5600 | 1,5300 | 1,5500 | 1,5500 | 18.000 |
14. Jan. 2022 | 1,5300 | 1,5300 | 1,4400 | 1,5100 | 1,5100 | 70.700 |
13. Jan. 2022 | 1,5300 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | 2.300 |
12. Jan. 2022 | 1,5500 | 1,5600 | 1,5300 | 1,5600 | 1,5600 | 3.900 |
11. Jan. 2022 | 1,5400 | 1,5500 | 1,5300 | 1,5400 | 1,5400 | 16.400 |
10. Jan. 2022 | 1,5400 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 4.900 |
07. Jan. 2022 | 1,5200 | 1,6300 | 1,5200 | 1,5900 | 1,5900 | 4.500 |
06. Jan. 2022 | 1,6000 | 1,6000 | 1,5400 | 1,5400 | 1,5400 | 10.100 |
05. Jan. 2022 | 1,6800 | 1,6800 | 1,5800 | 1,5800 | 1,5800 | 9.200 |
04. Jan. 2022 | 1,6500 | 1,7000 | 1,6400 | 1,7000 | 1,7000 | 30.600 |
31. Dez. 2021 | 1,7100 | 1,7200 | 1,6400 | 1,6500 | 1,6500 | 5.200 |
30. Dez. 2021 | 1,6900 | 1,6900 | 1,6700 | 1,6700 | 1,6700 | 1.000 |
29. Dez. 2021 | 1,7400 | 1,7400 | 1,6000 | 1,6000 | 1,6000 | 29.700 |
24. Dez. 2021 | 1,7400 | 1,7500 | 1,7000 | 1,7400 | 1,7400 | 16.900 |
23. Dez. 2021 | 1,7400 | 1,7400 | 1,6200 | 1,6200 | 1,6200 | 14.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...