Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 200 |
07. Mai 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
06. Mai 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
03. Mai 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
02. Mai 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
30. Apr. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
29. Apr. 2024 | 1,5600 | 1,7000 | 1,5600 | 1,7000 | 1,7000 | 200 |
26. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
25. Apr. 2024 | 1,5400 | 1,6200 | 1,5400 | 1,6200 | 1,6200 | 55 |
25. Apr. 2024 | 0.0165 Dividende |
24. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5335 | - |
23. Apr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5137 | - |
22. Apr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5137 | - |
19. Apr. 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5200 | 1,5038 | 2.000 |
18. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5038 | - |
17. Apr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5137 | - |
16. Apr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5434 | - |
15. Apr. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5533 | - |
12. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5830 | - |
11. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5830 | - |
10. Apr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6126 | - |
09. Apr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6126 | - |
08. Apr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6126 | - |
05. Apr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6126 | - |
04. Apr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6126 | - |
03. Apr. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6324 | - |
02. Apr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6522 | - |
28. März 2024 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,6146 | - |
27. März 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6334 | - |
26. März 2024 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6206 | - |
25. März 2024 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | 1,6057 | - |
22. März 2024 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | 1,6097 | - |
21. März 2024 | 1,5580 | 1,6130 | 1,5580 | 1,6130 | 1,5958 | 3.000 |
20. März 2024 | 1,5300 | 1,5620 | 1,5300 | 1,5620 | 1,5454 | - |
19. März 2024 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | 1,5226 | - |
18. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5038 | - |
15. März 2024 | 1,5270 | 1,5270 | 1,5270 | 1,5270 | 1,5107 | - |
14. März 2024 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,4999 | - |
13. März 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,4860 | - |
12. März 2024 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | 1,5167 | - |
11. März 2024 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | 1,5246 | - |
08. März 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,4959 | - |
07. März 2024 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | 1,4929 | - |
06. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4642 | - |
05. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4642 | - |
04. März 2024 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4722 | - |
01. März 2024 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | 1,4088 | - |
29. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3851 | - |
28. Feb. 2024 | 1,4210 | 1,4210 | 1,4210 | 1,4210 | 1,4059 | - |
27. Feb. 2024 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | 1,4276 | - |
26. Feb. 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4435 | - |
23. Feb. 2024 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | 1,4514 | - |
22. Feb. 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4405 | - |
21. Feb. 2024 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,4880 | - |
20. Feb. 2024 | 1,5210 | 1,5210 | 1,5210 | 1,5210 | 1,5048 | - |
19. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5038 | - |
16. Feb. 2024 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | 1,4929 | - |
15. Feb. 2024 | 1,4990 | 1,4990 | 1,4990 | 1,4990 | 1,4830 | - |
14. Feb. 2024 | 1,4990 | 1,4990 | 1,4990 | 1,4990 | 1,4830 | - |
13. Feb. 2024 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | 1,5167 | - |
12. Feb. 2024 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,4999 | - |
09. Feb. 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,4959 | - |
08. Feb. 2024 | 1,5230 | 1,5230 | 1,5230 | 1,5230 | 1,5068 | - |
07. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5038 | - |
06. Feb. 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4593 | - |
05. Feb. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,4939 | - |
02. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4840 | - |
01. Feb. 2024 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | 1,5216 | - |
31. Jan. 2024 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5058 | - |
30. Jan. 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,5147 | - |
29. Jan. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,4939 | - |
26. Jan. 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,4860 | - |
25. Jan. 2024 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | 1,4850 | - |
24. Jan. 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4593 | - |
23. Jan. 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,4860 | - |
22. Jan. 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4504 | - |
19. Jan. 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4583 | - |
18. Jan. 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4524 | - |
17. Jan. 2024 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | 1,4929 | - |
16. Jan. 2024 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | 1,4850 | - |
15. Jan. 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,4979 | - |
12. Jan. 2024 | 1,5150 | 1,5150 | 1,5140 | 1,5140 | 1,4979 | - |
11. Jan. 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5187 | - |
10. Jan. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5434 | - |
09. Jan. 2024 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | 1,5523 | - |
08. Jan. 2024 | 1,5490 | 1,5490 | 1,5490 | 1,5490 | 1,5325 | - |
05. Jan. 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5474 | - |
04. Jan. 2024 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5286 | - |
03. Jan. 2024 | 1,5630 | 1,5630 | 1,5630 | 1,5630 | 1,5464 | - |
02. Jan. 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5582 | - |
29. Dez. 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5632 | - |
28. Dez. 2023 | 1,5600 | 1,5900 | 1,5600 | 1,5900 | 1,5731 | 960 |
27. Dez. 2023 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5404 | - |
22. Dez. 2023 | 1,5470 | 1,5470 | 1,5470 | 1,5470 | 1,5305 | - |
21. Dez. 2023 | 1,5620 | 1,5620 | 1,5620 | 1,5620 | 1,5454 | - |
20. Dez. 2023 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5187 | - |
19. Dez. 2023 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,4999 | - |
18. Dez. 2023 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,4999 | - |
15. Dez. 2023 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5098 | - |
14. Dez. 2023 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | 1,4088 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...