Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juni 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 380 |
25. Juni 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
24. Juni 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
21. Juni 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
20. Juni 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
19. Juni 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
18. Juni 2024 | 1,3100 | 1,3350 | 1,3100 | 1,3350 | 1,3350 | 380 |
17. Juni 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
14. Juni 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
13. Juni 2024 | 1,3350 | 1,3900 | 1,3350 | 1,3900 | 1,3900 | 750 |
12. Juni 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
11. Juni 2024 | 1,3400 | 1,3400 | 1,3250 | 1,3250 | 1,3250 | 334 |
10. Juni 2024 | 1,3450 | 1,3450 | 1,3250 | 1,3250 | 1,3250 | 3.550 |
07. Juni 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
06. Juni 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
05. Juni 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
04. Juni 2024 | 1,3700 | 1,3700 | 1,3450 | 1,3450 | 1,3450 | 30 |
03. Juni 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
31. Mai 2024 | 1,4150 | 1,4350 | 1,4150 | 1,4350 | 1,4350 | 900 |
30. Mai 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
29. Mai 2024 | 1,3400 | 1,3550 | 1,3400 | 1,3550 | 1,3550 | 20 |
28. Mai 2024 | 1,3400 | 1,3400 | 1,3350 | 1,3350 | 1,3350 | 11 |
27. Mai 2024 | 1,3350 | 1,3350 | 1,3300 | 1,3300 | 1,3300 | 300 |
24. Mai 2024 | 1,3500 | 1,3500 | 1,3250 | 1,3250 | 1,3250 | 1.000 |
23. Mai 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
22. Mai 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
21. Mai 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
20. Mai 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
17. Mai 2024 | 1,3650 | 1,3650 | 1,3600 | 1,3600 | 1,3600 | 500 |
16. Mai 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
15. Mai 2024 | 1,4050 | 1,4700 | 1,4050 | 1,4700 | 1,4700 | 320 |
14. Mai 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
13. Mai 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
10. Mai 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
09. Mai 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
08. Mai 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
07. Mai 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
06. Mai 2024 | 1,3750 | 1,3750 | 1,3700 | 1,3700 | 1,3700 | 3.263 |
03. Mai 2024 | 1,3800 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 500 |
02. Mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
30. Apr. 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
29. Apr. 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
26. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
25. Apr. 2024 | 1,3350 | 1,3350 | 1,3250 | 1,3250 | 1,3250 | 2.000 |
24. Apr. 2024 | 1,3900 | 1,3900 | 1,3350 | 1,3350 | 1,3350 | 1 |
23. Apr. 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
22. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
19. Apr. 2024 | 1,3300 | 1,3450 | 1,3300 | 1,3450 | 1,3450 | 62 |
18. Apr. 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
17. Apr. 2024 | 1,3300 | 1,3950 | 1,3300 | 1,3350 | 1,3350 | 508 |
16. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 339 |
15. Apr. 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
12. Apr. 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
11. Apr. 2024 | 1,3550 | 1,4000 | 1,3550 | 1,4000 | 1,4000 | 20.000 |
10. Apr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
09. Apr. 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
08. Apr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
05. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
04. Apr. 2024 | 1,3950 | 1,4350 | 1,3950 | 1,4350 | 1,4350 | 400 |
03. Apr. 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 110 |
02. Apr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
28. März 2024 | 1,5000 | 1,5000 | 1,3900 | 1,3900 | 1,3900 | 350 |
27. März 2024 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | - |
26. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
25. März 2024 | 1,3700 | 1,4360 | 1,3700 | 1,4360 | 1,4360 | 150 |
22. März 2024 | 1,5000 | 1,5000 | 1,3800 | 1,3800 | 1,3800 | 2.500 |
21. März 2024 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | - |
20. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
19. März 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
18. März 2024 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | - |
15. März 2024 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | - |
14. März 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | - |
13. März 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
12. März 2024 | 1,4200 | 1,4680 | 1,4200 | 1,4680 | 1,4680 | 100 |
11. März 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
08. März 2024 | 1,4980 | 1,4980 | 1,4740 | 1,4740 | 1,4740 | 500 |
07. März 2024 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | - |
06. März 2024 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | - |
05. März 2024 | 1,5080 | 1,5980 | 1,5080 | 1,5980 | 1,5980 | 730 |
04. März 2024 | 1,5160 | 1,5840 | 1,5160 | 1,5680 | 1,5680 | 131 |
01. März 2024 | 1,5980 | 1,5980 | 1,5960 | 1,5960 | 1,5960 | 500 |
29. Feb. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
28. Feb. 2024 | 1,8800 | 1,8800 | 1,7140 | 1,7140 | 1,7140 | 800 |
27. Feb. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
26. Feb. 2024 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | 80 |
23. Feb. 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
22. Feb. 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
21. Feb. 2024 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | - |
20. Feb. 2024 | 1,9120 | 1,9460 | 1,9120 | 1,9460 | 1,9460 | 150 |
19. Feb. 2024 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | - |
16. Feb. 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
15. Feb. 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
14. Feb. 2024 | 1,8340 | 1,8340 | 1,8240 | 1,8240 | 1,8240 | 100 |
13. Feb. 2024 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | - |
12. Feb. 2024 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | - |
09. Feb. 2024 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | - |
08. Feb. 2024 | 1,8380 | 1,9100 | 1,8380 | 1,9100 | 1,9100 | 400 |
07. Feb. 2024 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | - |
06. Feb. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
05. Feb. 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...