Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. März 2023 | 1,3000 | 1,3400 | 1,2800 | 1,3150 | 1,3150 | 2.073.558 |
29. März 2023 | 1,2700 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 4.050.000 |
28. März 2023 | 1,2200 | 1,2900 | 1,2000 | 1,2600 | 1,2600 | 6.971.000 |
27. März 2023 | 1,2200 | 1,2200 | 1,1700 | 1,2100 | 1,2100 | 4.789.300 |
24. März 2023 | 1,1000 | 1,2300 | 1,0600 | 1,2100 | 1,2100 | 12.858.100 |
23. März 2023 | 1,2100 | 1,2100 | 1,0600 | 1,0900 | 1,0900 | 16.373.400 |
22. März 2023 | 1,2600 | 1,2700 | 1,2000 | 1,2100 | 1,2100 | 5.798.900 |
21. März 2023 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 2.477.400 |
20. März 2023 | 1,3600 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 3.617.700 |
17. März 2023 | 1,3200 | 1,3800 | 1,3200 | 1,3700 | 1,3700 | 4.726.700 |
16. März 2023 | 1,3500 | 1,4100 | 1,3000 | 1,3000 | 1,3000 | 3.916.800 |
15. März 2023 | 1,2700 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 3.509.500 |
14. März 2023 | 1,3100 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 2.573.000 |
13. März 2023 | 1,2900 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 3.744.400 |
10. März 2023 | 1,3700 | 1,3700 | 1,2800 | 1,3000 | 1,3000 | 4.343.200 |
09. März 2023 | 1,4200 | 1,4600 | 1,3600 | 1,3800 | 1,3800 | 6.560.300 |
08. März 2023 | 1,3600 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 5.306.500 |
07. März 2023 | 1,3900 | 1,4200 | 1,3300 | 1,3500 | 1,3500 | 4.328.200 |
06. März 2023 | 1,3100 | 1,4400 | 1,3000 | 1,4200 | 1,4200 | 7.689.900 |
03. März 2023 | 1,3400 | 1,3700 | 1,3100 | 1,3300 | 1,3300 | 6.477.100 |
02. März 2023 | 1,2700 | 1,3600 | 1,2500 | 1,3400 | 1,3400 | 10.119.300 |
01. März 2023 | 1,3200 | 1,3900 | 1,2400 | 1,2800 | 1,2800 | 15.856.900 |
28. Feb. 2023 | 1,2800 | 1,2900 | 1,1800 | 1,1800 | 1,1800 | 9.348.200 |
27. Feb. 2023 | 1,2800 | 1,4400 | 1,2300 | 1,2600 | 1,2600 | 16.616.400 |
24. Feb. 2023 | 1,2800 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 10.113.200 |
23. Feb. 2023 | 1,2800 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 8.260.100 |
22. Feb. 2023 | 1,2400 | 1,3200 | 1,2400 | 1,2600 | 1,2600 | 7.002.300 |
21. Feb. 2023 | 1,3600 | 1,3600 | 1,2300 | 1,2400 | 1,2400 | 7.111.500 |
17. Feb. 2023 | 1,3500 | 1,3700 | 1,3000 | 1,3500 | 1,3500 | 8.848.300 |
16. Feb. 2023 | 1,2400 | 1,3500 | 1,2400 | 1,3200 | 1,3200 | 11.108.500 |
15. Feb. 2023 | 1,2500 | 1,3400 | 1,2200 | 1,3100 | 1,3100 | 9.044.900 |
14. Feb. 2023 | 1,3700 | 1,3800 | 1,2600 | 1,2700 | 1,2700 | 7.403.300 |
13. Feb. 2023 | 1,3000 | 1,3800 | 1,2800 | 1,3700 | 1,3700 | 8.919.400 |
10. Feb. 2023 | 1,3200 | 1,3300 | 1,2400 | 1,2500 | 1,2500 | 7.945.900 |
09. Feb. 2023 | 1,3500 | 1,4100 | 1,3100 | 1,3100 | 1,3100 | 9.870.500 |
08. Feb. 2023 | 1,2800 | 1,3700 | 1,2600 | 1,3400 | 1,3400 | 8.611.300 |
07. Feb. 2023 | 1,4100 | 1,4100 | 1,3000 | 1,3300 | 1,3300 | 9.108.100 |
06. Feb. 2023 | 1,4600 | 1,4800 | 1,3700 | 1,4300 | 1,4300 | 10.468.500 |
03. Feb. 2023 | 1,5400 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 8.413.200 |
02. Feb. 2023 | 1,7200 | 1,7200 | 1,5800 | 1,5900 | 1,5900 | 9.260.600 |
01. Feb. 2023 | 1,6100 | 1,7400 | 1,6000 | 1,7100 | 1,7100 | 14.307.800 |
31. Jan. 2023 | 1,5100 | 1,6000 | 1,4900 | 1,5900 | 1,5900 | 5.118.600 |
30. Jan. 2023 | 1,5700 | 1,5800 | 1,4800 | 1,4900 | 1,4900 | 2.393.600 |
27. Jan. 2023 | 1,6000 | 1,6200 | 1,5400 | 1,5400 | 1,5400 | 2.480.200 |
26. Jan. 2023 | 1,6300 | 1,6600 | 1,6000 | 1,6500 | 1,6500 | 3.222.100 |
25. Jan. 2023 | 1,5700 | 1,6600 | 1,5500 | 1,6300 | 1,6300 | 11.302.700 |
24. Jan. 2023 | 1,5100 | 1,5800 | 1,5100 | 1,5800 | 1,5800 | 6.038.200 |
23. Jan. 2023 | 1,5400 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 4.965.600 |
20. Jan. 2023 | 1,5100 | 1,6200 | 1,4900 | 1,5800 | 1,5800 | 14.100.600 |
19. Jan. 2023 | 1,5200 | 1,5400 | 1,4500 | 1,5100 | 1,5100 | 9.426.900 |
18. Jan. 2023 | 1,5800 | 1,6400 | 1,5300 | 1,5400 | 1,5400 | 5.445.400 |
17. Jan. 2023 | 1,5400 | 1,5900 | 1,5300 | 1,5700 | 1,5700 | 7.475.300 |
13. Jan. 2023 | 1,6700 | 1,6900 | 1,5700 | 1,6000 | 1,6000 | 6.978.000 |
12. Jan. 2023 | 1,6500 | 1,7900 | 1,6000 | 1,7200 | 1,7200 | 8.505.300 |
11. Jan. 2023 | 1,6500 | 1,6800 | 1,6100 | 1,6600 | 1,6600 | 9.024.700 |
10. Jan. 2023 | 1,6600 | 1,8300 | 1,6600 | 1,7700 | 1,7700 | 6.028.100 |
09. Jan. 2023 | 1,6200 | 1,7200 | 1,6100 | 1,6500 | 1,6500 | 3.326.700 |
06. Jan. 2023 | 1,6400 | 1,6800 | 1,5900 | 1,6700 | 1,6700 | 2.851.500 |
05. Jan. 2023 | 1,4100 | 1,6000 | 1,4100 | 1,5900 | 1,5900 | 3.226.700 |
04. Jan. 2023 | 1,4600 | 1,4800 | 1,4000 | 1,4400 | 1,4400 | 2.141.400 |
03. Jan. 2023 | 1,4600 | 1,4900 | 1,4000 | 1,4100 | 1,4100 | 4.380.300 |
30. Dez. 2022 | 1,6000 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 1.053.700 |
29. Dez. 2022 | 1,5200 | 1,6100 | 1,4900 | 1,6000 | 1,6000 | 5.151.000 |
28. Dez. 2022 | 1,4200 | 1,5200 | 1,4200 | 1,5100 | 1,5100 | 4.865.000 |
27. Dez. 2022 | 1,3800 | 1,4300 | 1,3700 | 1,3900 | 1,3900 | 3.239.000 |
23. Dez. 2022 | 1,4800 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 1.569.200 |
22. Dez. 2022 | 1,4000 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 2.584.800 |
21. Dez. 2022 | 1,3500 | 1,4300 | 1,3500 | 1,4100 | 1,4100 | 1.459.500 |
20. Dez. 2022 | 1,4100 | 1,4500 | 1,3700 | 1,3800 | 1,3800 | 3.078.600 |
19. Dez. 2022 | 1,3000 | 1,3400 | 1,2700 | 1,3300 | 1,3300 | 3.925.400 |
16. Dez. 2022 | 1,3500 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 4.732.300 |
15. Dez. 2022 | 1,3500 | 1,4100 | 1,3200 | 1,3400 | 1,3400 | 2.644.500 |
14. Dez. 2022 | 1,3500 | 1,4000 | 1,3200 | 1,3600 | 1,3600 | 3.031.100 |
13. Dez. 2022 | 1,4500 | 1,4700 | 1,3600 | 1,3600 | 1,3600 | 2.441.600 |
12. Dez. 2022 | 1,3700 | 1,4400 | 1,3400 | 1,4300 | 1,4300 | 4.357.000 |
09. Dez. 2022 | 1,5200 | 1,5300 | 1,4600 | 1,4700 | 1,4700 | 3.260.500 |
08. Dez. 2022 | 1,5700 | 1,5800 | 1,5200 | 1,5300 | 1,5300 | 4.478.200 |
07. Dez. 2022 | 1,6200 | 1,6400 | 1,5700 | 1,6300 | 1,6300 | 3.446.200 |
06. Dez. 2022 | 1,5800 | 1,5900 | 1,5200 | 1,5600 | 1,5600 | 7.335.600 |
05. Dez. 2022 | 1,6600 | 1,6600 | 1,5600 | 1,5600 | 1,5600 | 3.671.300 |
02. Dez. 2022 | 1,7200 | 1,8300 | 1,6800 | 1,7100 | 1,7100 | 9.019.400 |
01. Dez. 2022 | 1,7100 | 1,7900 | 1,6800 | 1,6800 | 1,6800 | 10.357.400 |
30. Nov. 2022 | 1,9000 | 1,9200 | 1,8100 | 1,8200 | 1,8200 | 9.787.700 |
29. Nov. 2022 | 1,9400 | 1,9700 | 1,9200 | 1,9300 | 1,9300 | 2.943.200 |
28. Nov. 2022 | 1,9100 | 1,9300 | 1,8900 | 1,9100 | 1,9100 | 2.884.400 |
25. Nov. 2022 | 1,9800 | 2,0200 | 1,9300 | 1,9500 | 1,9500 | 2.881.100 |
23. Nov. 2022 | 1,8900 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | 2.943.000 |
22. Nov. 2022 | 2,0100 | 2,0200 | 1,9000 | 1,9200 | 1,9200 | 5.531.400 |
21. Nov. 2022 | 1,9600 | 2,0400 | 1,9100 | 2,0400 | 2,0400 | 4.487.900 |
18. Nov. 2022 | 2,0300 | 2,0800 | 1,9300 | 1,9400 | 1,9400 | 5.370.100 |
17. Nov. 2022 | 1,9400 | 1,9700 | 1,9100 | 1,9700 | 1,9700 | 6.622.000 |
16. Nov. 2022 | 2,1700 | 2,2100 | 2,0700 | 2,0800 | 2,0800 | 6.777.500 |
15. Nov. 2022 | 2,2000 | 2,2000 | 2,1200 | 2,1400 | 2,1400 | 1.773.400 |
14. Nov. 2022 | 2,1200 | 2,1900 | 2,0900 | 2,1400 | 2,1400 | 4.167.200 |
11. Nov. 2022 | 2,1100 | 2,1900 | 2,0800 | 2,1500 | 2,1500 | 4.356.800 |
10. Nov. 2022 | 2,1300 | 2,2000 | 2,0200 | 2,0400 | 2,0400 | 4.183.900 |
09. Nov. 2022 | 2,3700 | 2,4200 | 2,3000 | 2,3100 | 2,3100 | 2.796.800 |
08. Nov. 2022 | 2,3600 | 2,4100 | 2,3300 | 2,3500 | 2,3500 | 2.669.100 |
07. Nov. 2022 | 2,5200 | 2,5200 | 2,3700 | 2,3800 | 2,3800 | 4.231.100 |
04. Nov. 2022 | 2,5500 | 2,5900 | 2,5100 | 2,5300 | 2,5300 | 3.588.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...