Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. Jan. 2023 | - | - | - | - | - | - |
30. Jan. 2023 | 2,0900 | 2,1800 | 2,0900 | 2,1200 | 2,1200 | 60.324 |
27. Jan. 2023 | 2,1400 | 2,1500 | 2,0900 | 2,0900 | 2,0900 | 40.614 |
25. Jan. 2023 | 2,1000 | 2,1300 | 2,1000 | 2,1300 | 2,1300 | 36.375 |
24. Jan. 2023 | 2,1300 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 49.367 |
23. Jan. 2023 | 2,1500 | 2,1700 | 2,1100 | 2,1100 | 2,1100 | 79.199 |
20. Jan. 2023 | 2,1500 | 2,1800 | 2,1200 | 2,1500 | 2,1500 | 36.373 |
19. Jan. 2023 | 2,2000 | 2,2200 | 2,1550 | 2,1600 | 2,1600 | 50.779 |
18. Jan. 2023 | 2,2000 | 2,2100 | 2,1700 | 2,1800 | 2,1800 | 49.744 |
17. Jan. 2023 | 2,1900 | 2,1900 | 2,1750 | 2,1800 | 2,1800 | 4.975 |
16. Jan. 2023 | 2,1500 | 2,2300 | 2,1400 | 2,1900 | 2,1900 | 82.393 |
13. Jan. 2023 | 2,1200 | 2,1800 | 2,1200 | 2,1500 | 2,1500 | 15.661 |
12. Jan. 2023 | 2,1200 | 2,1200 | 2,1000 | 2,1100 | 2,1100 | 37.608 |
11. Jan. 2023 | 2,1400 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 37.551 |
10. Jan. 2023 | 2,1600 | 2,1600 | 2,1300 | 2,1400 | 2,1400 | 66.582 |
09. Jan. 2023 | 2,1600 | 2,2200 | 2,1600 | 2,1900 | 2,1900 | 81.082 |
06. Jan. 2023 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | 10.637 |
05. Jan. 2023 | 2,1900 | 2,1900 | 2,1600 | 2,1800 | 2,1800 | 23.324 |
04. Jan. 2023 | 2,1800 | 2,1900 | 2,1700 | 2,1700 | 2,1700 | 13.600 |
03. Jan. 2023 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 16.554 |
30. Dez. 2022 | 2,1700 | 2,2100 | 2,1700 | 2,2000 | 2,2000 | 39.073 |
29. Dez. 2022 | 2,2000 | 2,2000 | 2,1700 | 2,1700 | 2,1700 | 17.050 |
28. Dez. 2022 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 11.124 |
23. Dez. 2022 | 2,2000 | 2,2000 | 2,1800 | 2,1950 | 2,1950 | 32.488 |
22. Dez. 2022 | 2,2000 | 2,2500 | 2,1900 | 2,2000 | 2,2000 | 91.810 |
21. Dez. 2022 | 2,1900 | 2,2000 | 2,1800 | 2,1900 | 2,1900 | 25.123 |
20. Dez. 2022 | 2,1800 | 2,2200 | 2,1700 | 2,1900 | 2,1900 | 22.750 |
19. Dez. 2022 | 2,1900 | 2,2200 | 2,1600 | 2,1900 | 2,1900 | 50.688 |
16. Dez. 2022 | 2,1600 | 2,2400 | 2,1600 | 2,2000 | 2,2000 | 37.187 |
15. Dez. 2022 | 2,2300 | 2,2300 | 2,1800 | 2,1800 | 2,1800 | 54.951 |
14. Dez. 2022 | 2,2000 | 2,2400 | 2,1800 | 2,1900 | 2,1900 | 78.169 |
13. Dez. 2022 | 2,2400 | 2,2400 | 2,1900 | 2,2100 | 2,2100 | 72.346 |
12. Dez. 2022 | 2,2000 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | 61.339 |
09. Dez. 2022 | 2,2000 | 2,2500 | 2,1300 | 2,1500 | 2,1500 | 128.313 |
08. Dez. 2022 | 2,2000 | 2,2500 | 2,1900 | 2,1900 | 2,1900 | 96.608 |
07. Dez. 2022 | 2,1900 | 2,2400 | 2,1700 | 2,1900 | 2,1900 | 74.806 |
06. Dez. 2022 | 2,1300 | 2,1900 | 2,1100 | 2,1900 | 2,1900 | 68.736 |
05. Dez. 2022 | 2,1700 | 2,1800 | 2,1400 | 2,1400 | 2,1400 | 37.519 |
02. Dez. 2022 | 2,2000 | 2,2000 | 2,1400 | 2,1700 | 2,1700 | 13.145 |
01. Dez. 2022 | 2,2500 | 2,2500 | 2,1900 | 2,2100 | 2,2100 | 35.531 |
30. Nov. 2022 | 2,1500 | 2,2500 | 2,1500 | 2,2400 | 2,2400 | 191.517 |
29. Nov. 2022 | 2,1900 | 2,2000 | 2,1200 | 2,1800 | 2,1800 | 36.808 |
28. Nov. 2022 | 2,1400 | 2,1900 | 2,1100 | 2,1900 | 2,1900 | 36.567 |
25. Nov. 2022 | 2,1400 | 2,1400 | 2,1100 | 2,1300 | 2,1300 | 13.665 |
24. Nov. 2022 | 2,1800 | 2,1900 | 2,1200 | 2,1200 | 2,1200 | 37.179 |
23. Nov. 2022 | 2,1300 | 2,1700 | 2,1300 | 2,1700 | 2,1700 | 28.574 |
22. Nov. 2022 | 2,1800 | 2,1900 | 2,1000 | 2,1200 | 2,1200 | 54.339 |
21. Nov. 2022 | 2,1900 | 2,1900 | 2,1100 | 2,1200 | 2,1200 | 56.076 |
18. Nov. 2022 | 2,2000 | 2,2000 | 2,1500 | 2,1600 | 2,1600 | 16.198 |
17. Nov. 2022 | 2,1900 | 2,2000 | 2,0800 | 2,1800 | 2,1800 | 27.859 |
16. Nov. 2022 | 2,1200 | 2,2000 | 2,1200 | 2,1900 | 2,1900 | 60.336 |
15. Nov. 2022 | 2,1100 | 2,1200 | 2,0500 | 2,0950 | 2,0950 | 29.476 |
14. Nov. 2022 | 2,1800 | 2,2000 | 2,0900 | 2,0900 | 2,0900 | 43.764 |
11. Nov. 2022 | 2,2100 | 2,2100 | 2,0800 | 2,1100 | 2,1100 | 54.626 |
10. Nov. 2022 | 2,2400 | 2,2400 | 2,1600 | 2,1600 | 2,1600 | 45.098 |
09. Nov. 2022 | 2,2500 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 88.770 |
08. Nov. 2022 | 2,1500 | 2,2000 | 2,1500 | 2,1700 | 2,1700 | 26.396 |
07. Nov. 2022 | 2,2000 | 2,2100 | 2,0600 | 2,1200 | 2,1200 | 100.980 |
04. Nov. 2022 | 2,1000 | 2,2700 | 2,1000 | 2,1900 | 2,1900 | 141.338 |
03. Nov. 2022 | 1,9300 | 2,1200 | 1,9000 | 2,1000 | 2,1000 | 181.376 |
02. Nov. 2022 | 1,8200 | 1,9400 | 1,8200 | 1,9400 | 1,9400 | 92.331 |
01. Nov. 2022 | 1,9000 | 1,9150 | 1,8200 | 1,8300 | 1,8300 | 79.707 |
31. Okt. 2022 | 1,9800 | 1,9800 | 1,8750 | 1,9300 | 1,9300 | 155.569 |
28. Okt. 2022 | 1,9700 | 2,0000 | 1,9700 | 1,9900 | 1,9900 | 35.110 |
27. Okt. 2022 | 1,9700 | 2,0000 | 1,9650 | 1,9650 | 1,9650 | 95.247 |
26. Okt. 2022 | 1,9700 | 1,9800 | 1,9350 | 1,9800 | 1,9800 | 66.167 |
25. Okt. 2022 | 2,0000 | 2,0000 | 1,9300 | 2,0000 | 2,0000 | 64.155 |
24. Okt. 2022 | 1,9500 | 1,9800 | 1,9000 | 1,9300 | 1,9300 | 151.521 |
21. Okt. 2022 | 2,0000 | 2,0100 | 1,9700 | 1,9750 | 1,9750 | 377.800 |
20. Okt. 2022 | 2,0600 | 2,0600 | 1,9600 | 2,0200 | 2,0200 | 177.898 |
19. Okt. 2022 | 2,1000 | 2,1000 | 2,0300 | 2,0800 | 2,0800 | 61.512 |
18. Okt. 2022 | 2,1400 | 2,1400 | 2,0950 | 2,1000 | 2,1000 | 52.968 |
17. Okt. 2022 | 2,1800 | 2,1800 | 2,1000 | 2,1400 | 2,1400 | 93.888 |
14. Okt. 2022 | 2,1600 | 2,1600 | 2,0500 | 2,1000 | 2,1000 | 48.382 |
13. Okt. 2022 | 2,0100 | 2,1700 | 2,0100 | 2,1700 | 2,1700 | 41.071 |
12. Okt. 2022 | 2,1600 | 2,1600 | 2,0000 | 2,0100 | 2,0100 | 158.144 |
11. Okt. 2022 | 2,2800 | 2,3000 | 2,1500 | 2,1900 | 2,1900 | 72.901 |
10. Okt. 2022 | 2,2000 | 2,2800 | 2,2000 | 2,2800 | 2,2800 | 83.099 |
07. Okt. 2022 | 2,2800 | 2,2800 | 2,1500 | 2,1900 | 2,1900 | 81.429 |
06. Okt. 2022 | 2,2700 | 2,2700 | 2,1300 | 2,2100 | 2,2100 | 146.330 |
05. Okt. 2022 | 2,3000 | 2,4200 | 2,3000 | 2,3300 | 2,3300 | 347.489 |
04. Okt. 2022 | 2,2200 | 2,3000 | 2,2200 | 2,2600 | 2,2600 | 118.998 |
03. Okt. 2022 | 2,2300 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | 122.489 |
30. Sept. 2022 | 2,2000 | 2,2500 | 2,1200 | 2,2300 | 2,2300 | 117.257 |
29. Sept. 2022 | 2,1900 | 2,2400 | 2,1700 | 2,2000 | 2,2000 | 111.759 |
28. Sept. 2022 | 2,1200 | 2,1700 | 2,1200 | 2,1700 | 2,1700 | 54.954 |
27. Sept. 2022 | 2,1400 | 2,1400 | 2,1000 | 2,1200 | 2,1200 | 56.980 |
26. Sept. 2022 | 2,1500 | 2,1700 | 2,1000 | 2,1000 | 2,1000 | 67.936 |
23. Sept. 2022 | 2,0900 | 2,2000 | 2,0700 | 2,1400 | 2,1400 | 108.412 |
21. Sept. 2022 | 2,1200 | 2,1600 | 2,0600 | 2,0900 | 2,0900 | 91.060 |
20. Sept. 2022 | 2,1900 | 2,2600 | 2,1000 | 2,1200 | 2,1200 | 171.102 |
19. Sept. 2022 | 2,2600 | 2,3200 | 2,1900 | 2,1900 | 2,1900 | 178.836 |
16. Sept. 2022 | 2,2800 | 2,3000 | 2,1400 | 2,2700 | 2,2700 | 173.702 |
15. Sept. 2022 | 2,0100 | 2,3000 | 2,0100 | 2,2800 | 2,2800 | 409.652 |
14. Sept. 2022 | 2,0000 | 2,0000 | 1,9500 | 1,9900 | 1,9900 | 107.146 |
13. Sept. 2022 | 2,0100 | 2,0500 | 2,0100 | 2,0400 | 2,0400 | 114.485 |
12. Sept. 2022 | 2,0100 | 2,0300 | 2,0100 | 2,0200 | 2,0200 | 63.176 |
09. Sept. 2022 | 2,0400 | 2,0400 | 2,0000 | 2,0300 | 2,0300 | 27.985 |
08. Sept. 2022 | 1,9400 | 2,0500 | 1,9400 | 2,0400 | 2,0400 | 228.664 |
07. Sept. 2022 | 1,9350 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | 24.685 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...