Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Juni 2023 | 1,9100 | 1,9125 | 1,9000 | 1,9000 | 1,9000 | 1.655 |
31. Mai 2023 | 1,9750 | 1,9750 | 1,9050 | 1,9100 | 1,9100 | 5.208 |
30. Mai 2023 | 1,9250 | 1,9700 | 1,9250 | 1,9250 | 1,9250 | 11.353 |
29. Mai 2023 | 1,9750 | 1,9750 | 1,9100 | 1,9250 | 1,9250 | 12.520 |
26. Mai 2023 | 1,9000 | 1,9750 | 1,9000 | 1,9750 | 1,9750 | 30.069 |
25. Mai 2023 | 1,9000 | 1,9000 | 1,8900 | 1,8900 | 1,8900 | 14.161 |
24. Mai 2023 | 1,8800 | 1,9150 | 1,8800 | 1,8900 | 1,8900 | 22.763 |
23. Mai 2023 | 1,9050 | 1,9050 | 1,8800 | 1,8800 | 1,8800 | 14.586 |
22. Mai 2023 | 1,8950 | 1,9350 | 1,8900 | 1,9050 | 1,9050 | 31.955 |
19. Mai 2023 | 1,9100 | 1,9250 | 1,8800 | 1,8800 | 1,8800 | 11.354 |
18. Mai 2023 | 1,8700 | 1,9350 | 1,8700 | 1,9125 | 1,9125 | 15.832 |
17. Mai 2023 | 1,9100 | 1,9100 | 1,8800 | 1,8800 | 1,8800 | 77.657 |
16. Mai 2023 | 1,9200 | 1,9250 | 1,9100 | 1,9100 | 1,9100 | 23.485 |
15. Mai 2023 | 1,9500 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 19.104 |
12. Mai 2023 | 1,9400 | 1,9450 | 1,9250 | 1,9300 | 1,9300 | 10.222 |
11. Mai 2023 | 1,9400 | 1,9400 | 1,9350 | 1,9400 | 1,9400 | 18.521 |
10. Mai 2023 | 1,9600 | 2,0000 | 1,9450 | 1,9450 | 1,9450 | 33.516 |
09. Mai 2023 | 1,9600 | 1,9600 | 1,9500 | 1,9500 | 1,9500 | 15.875 |
08. Mai 2023 | 1,9800 | 1,9800 | 1,9550 | 1,9550 | 1,9550 | 6.143 |
05. Mai 2023 | 1,9500 | 1,9700 | 1,9500 | 1,9600 | 1,9600 | 8.299 |
04. Mai 2023 | 1,9600 | 1,9700 | 1,9500 | 1,9500 | 1,9500 | 7.433 |
03. Mai 2023 | 1,9850 | 1,9850 | 1,9550 | 1,9600 | 1,9600 | 27.336 |
02. Mai 2023 | 2,0000 | 2,0000 | 1,9700 | 1,9750 | 1,9750 | 25.070 |
01. Mai 2023 | 1,9950 | 2,0000 | 1,9650 | 2,0000 | 2,0000 | 39.230 |
28. Apr. 2023 | 1,9950 | 1,9950 | 1,9650 | 1,9900 | 1,9900 | 3.467 |
27. Apr. 2023 | 1,9600 | 1,9900 | 1,9600 | 1,9900 | 1,9900 | 3.065 |
26. Apr. 2023 | 1,9700 | 1,9950 | 1,9500 | 1,9950 | 1,9950 | 40.369 |
24. Apr. 2023 | 1,9900 | 1,9900 | 1,9700 | 1,9800 | 1,9800 | 15.021 |
21. Apr. 2023 | 1,9600 | 1,9900 | 1,9500 | 1,9900 | 1,9900 | 33.110 |
20. Apr. 2023 | 1,9950 | 2,0000 | 1,9600 | 1,9900 | 1,9900 | 106.899 |
19. Apr. 2023 | 1,9900 | 1,9900 | 1,9600 | 1,9650 | 1,9650 | 8.310 |
18. Apr. 2023 | 1,9950 | 1,9950 | 1,9700 | 1,9900 | 1,9900 | 7.264 |
17. Apr. 2023 | 1,9950 | 1,9950 | 1,9700 | 1,9900 | 1,9900 | 1.984 |
14. Apr. 2023 | 2,0200 | 2,0200 | 1,9700 | 1,9700 | 1,9700 | 33.031 |
13. Apr. 2023 | 2,0100 | 2,0100 | 1,9650 | 2,0100 | 2,0100 | 12.502 |
12. Apr. 2023 | 1,9650 | 1,9650 | 1,9500 | 1,9550 | 1,9550 | 32.528 |
11. Apr. 2023 | 1,9500 | 2,0200 | 1,9500 | 1,9700 | 1,9700 | 35.572 |
06. Apr. 2023 | 1,9600 | 1,9650 | 1,9400 | 1,9500 | 1,9500 | 16.415 |
05. Apr. 2023 | 1,9750 | 1,9900 | 1,9600 | 1,9700 | 1,9700 | 19.327 |
04. Apr. 2023 | 1,9600 | 1,9750 | 1,9400 | 1,9700 | 1,9700 | 26.370 |
03. Apr. 2023 | 2,0000 | 2,0000 | 1,9500 | 1,9650 | 1,9650 | 26.153 |
31. März 2023 | 2,0200 | 2,0200 | 1,9500 | 1,9800 | 1,9800 | 22.039 |
30. März 2023 | 1,9900 | 1,9900 | 1,9650 | 1,9650 | 1,9650 | 7.890 |
29. März 2023 | - | - | - | - | - | - |
28. März 2023 | 2,0300 | 2,0300 | 1,9600 | 1,9600 | 1,9600 | 9.191 |
27. März 2023 | 1,9400 | 1,9750 | 1,9300 | 1,9400 | 1,9400 | 15.425 |
24. März 2023 | 1,9850 | 1,9850 | 1,9200 | 1,9400 | 1,9400 | 22.185 |
23. März 2023 | 1,9150 | 1,9700 | 1,9100 | 1,9300 | 1,9300 | 51.943 |
22. März 2023 | 0.04 Dividende |
22. März 2023 | 2,0700 | 2,0700 | 1,9900 | 2,0600 | 2,0200 | 75.996 |
21. März 2023 | 2,0600 | 2,0600 | 2,0000 | 2,0400 | 2,0004 | 16.824 |
20. März 2023 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 1,9612 | 16.186 |
17. März 2023 | 1,9150 | 2,0600 | 1,8850 | 2,0600 | 2,0200 | 76.829 |
16. März 2023 | 2,0500 | 2,0500 | 1,8850 | 1,9100 | 1,8729 | 90.746 |
15. März 2023 | 2,0100 | 2,0500 | 2,0100 | 2,0500 | 2,0102 | 17.210 |
14. März 2023 | 2,0300 | 2,0300 | 2,0000 | 2,0200 | 1,9808 | 40.898 |
13. März 2023 | 2,0100 | 2,0200 | 1,9650 | 2,0000 | 1,9612 | 54.143 |
10. März 2023 | 2,0100 | 2,0100 | 1,9800 | 2,0000 | 1,9612 | 6.145 |
09. März 2023 | 2,0100 | 2,0100 | 1,9600 | 2,0100 | 1,9710 | 23.063 |
08. März 2023 | 2,0000 | 2,0000 | 1,9600 | 1,9950 | 1,9563 | 22.229 |
07. März 2023 | 1,9500 | 2,0100 | 1,9500 | 1,9650 | 1,9268 | 6.357 |
06. März 2023 | 2,0100 | 2,0400 | 1,9500 | 1,9950 | 1,9563 | 102.232 |
03. März 2023 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 1,9612 | 22.080 |
02. März 2023 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 1,9808 | 16.181 |
01. März 2023 | 1,9350 | 2,0000 | 1,9100 | 1,9900 | 1,9514 | 81.787 |
28. Feb. 2023 | 1,8750 | 1,9200 | 1,8700 | 1,9200 | 1,8827 | 62.613 |
27. Feb. 2023 | 1,9100 | 1,9100 | 1,8800 | 1,8800 | 1,8435 | 48.482 |
24. Feb. 2023 | 1,9400 | 1,9800 | 1,9000 | 1,9250 | 1,8876 | 186.469 |
23. Feb. 2023 | 1,9600 | 1,9700 | 1,8900 | 1,9300 | 1,8925 | 70.438 |
22. Feb. 2023 | 1,9900 | 1,9900 | 1,8650 | 1,9050 | 1,8680 | 143.826 |
21. Feb. 2023 | 2,0300 | 2,0400 | 1,9250 | 1,9900 | 1,9514 | 139.879 |
20. Feb. 2023 | 2,0600 | 2,0600 | 1,9700 | 2,0400 | 2,0004 | 124.602 |
17. Feb. 2023 | 2,0500 | 2,0600 | 2,0300 | 2,0500 | 2,0102 | 36.508 |
16. Feb. 2023 | 2,0200 | 2,0600 | 1,9800 | 2,0600 | 2,0200 | 66.023 |
15. Feb. 2023 | 2,0200 | 2,0200 | 1,9950 | 2,0200 | 1,9808 | 38.887 |
14. Feb. 2023 | 1,9400 | 2,0200 | 1,9400 | 2,0100 | 1,9710 | 91.711 |
13. Feb. 2023 | 1,9700 | 1,9800 | 1,9300 | 1,9300 | 1,8925 | 46.713 |
10. Feb. 2023 | 2,1100 | 2,1100 | 1,9800 | 1,9800 | 1,9416 | 137.196 |
09. Feb. 2023 | 2,0900 | 2,1100 | 2,0900 | 2,0900 | 2,0494 | 11.254 |
08. Feb. 2023 | 2,1100 | 2,1300 | 2,0900 | 2,0900 | 2,0494 | 24.109 |
07. Feb. 2023 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 2,0592 | 4.308 |
06. Feb. 2023 | 2,1100 | 2,1300 | 2,1000 | 2,1200 | 2,0788 | 20.339 |
03. Feb. 2023 | 2,1200 | 2,1300 | 2,1100 | 2,1100 | 2,0690 | 12.909 |
02. Feb. 2023 | 2,1300 | 2,1300 | 2,1000 | 2,1100 | 2,0690 | 32.321 |
01. Feb. 2023 | 2,1300 | 2,1300 | 2,1000 | 2,1300 | 2,0886 | 34.539 |
31. Jan. 2023 | 2,0900 | 2,1250 | 2,0900 | 2,0900 | 2,0494 | 35.452 |
30. Jan. 2023 | 2,0900 | 2,1800 | 2,0900 | 2,1200 | 2,0788 | 60.324 |
27. Jan. 2023 | 2,1400 | 2,1500 | 2,0900 | 2,0900 | 2,0494 | 40.614 |
25. Jan. 2023 | 2,1000 | 2,1300 | 2,1000 | 2,1300 | 2,0886 | 36.375 |
24. Jan. 2023 | 2,1300 | 2,1500 | 2,1000 | 2,1000 | 2,0592 | 49.367 |
23. Jan. 2023 | 2,1500 | 2,1700 | 2,1100 | 2,1100 | 2,0690 | 79.199 |
20. Jan. 2023 | 2,1500 | 2,1800 | 2,1200 | 2,1500 | 2,1083 | 36.373 |
19. Jan. 2023 | 2,2000 | 2,2200 | 2,1550 | 2,1600 | 2,1181 | 50.779 |
18. Jan. 2023 | 2,2000 | 2,2100 | 2,1700 | 2,1800 | 2,1377 | 49.744 |
17. Jan. 2023 | 2,1900 | 2,1900 | 2,1750 | 2,1800 | 2,1377 | 4.975 |
16. Jan. 2023 | 2,1500 | 2,2300 | 2,1400 | 2,1900 | 2,1475 | 82.393 |
13. Jan. 2023 | 2,1200 | 2,1800 | 2,1200 | 2,1500 | 2,1083 | 15.661 |
12. Jan. 2023 | 2,1200 | 2,1200 | 2,1000 | 2,1100 | 2,0690 | 37.608 |
11. Jan. 2023 | 2,1400 | 2,1500 | 2,1000 | 2,1500 | 2,1083 | 37.551 |
10. Jan. 2023 | 2,1600 | 2,1600 | 2,1300 | 2,1400 | 2,0984 | 66.582 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...