Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5400 | 1,5400 | - |
25. Apr. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
25. Apr. 2024 | 0.032 Dividende |
24. Apr. 2024 | 1,5960 | 1,5960 | 1,5800 | 1,5800 | 1,5480 | - |
23. Apr. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5382 | - |
22. Apr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5284 | - |
19. Apr. 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,5696 | - |
18. Apr. 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5343 | - |
17. Apr. 2024 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,5833 | - |
16. Apr. 2024 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | 1,5558 | - |
15. Apr. 2024 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5656 | - |
12. Apr. 2024 | 1,6220 | 1,6260 | 1,6220 | 1,6240 | 1,5911 | - |
11. Apr. 2024 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | 1,5598 | - |
10. Apr. 2024 | 1,5840 | 1,6020 | 1,5680 | 1,6000 | 1,5676 | - |
09. Apr. 2024 | 1,5880 | 1,5880 | 1,5560 | 1,5660 | 1,5343 | - |
08. Apr. 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5402 | - |
05. Apr. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5480 | - |
04. Apr. 2024 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5245 | - |
03. Apr. 2024 | 1,5300 | 1,5360 | 1,5300 | 1,5360 | 1,5049 | 1.260 |
02. Apr. 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5441 | - |
28. März 2024 | 1,5920 | 1,5940 | 1,5720 | 1,5840 | 1,5519 | - |
27. März 2024 | 1,5700 | 1,5960 | 1,5600 | 1,5960 | 1,5637 | - |
26. März 2024 | 1,5480 | 1,5920 | 1,5480 | 1,5780 | 1,5460 | - |
25. März 2024 | 1,5880 | 1,5880 | 1,5560 | 1,5560 | 1,5245 | - |
22. März 2024 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,5794 | - |
21. März 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5519 | - |
20. März 2024 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5245 | - |
19. März 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5108 | - |
18. März 2024 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,4853 | - |
15. März 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,4990 | - |
14. März 2024 | 1,5280 | 1,5300 | 1,5280 | 1,5280 | 1,4971 | - |
13. März 2024 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1,4931 | - |
12. März 2024 | 1,4960 | 1,4960 | 1,4960 | 1,4960 | 1,4657 | - |
11. März 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4481 | - |
08. März 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,4716 | - |
07. März 2024 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5029 | - |
06. März 2024 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,4735 | - |
05. März 2024 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,3971 | - |
04. März 2024 | 1,4300 | 1,4860 | 1,4300 | 1,4840 | 1,4539 | 1.500 |
01. März 2024 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,3971 | - |
29. Feb. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4500 | - |
28. Feb. 2024 | 1,4800 | 1,4880 | 1,4800 | 1,4880 | 1,4579 | - |
27. Feb. 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5400 | 1,5088 | 590 |
26. Feb. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4500 | - |
23. Feb. 2024 | 1,4780 | 1,4800 | 1,4780 | 1,4800 | 1,4500 | - |
22. Feb. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4402 | - |
21. Feb. 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4246 | - |
20. Feb. 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4343 | - |
19. Feb. 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4265 | - |
16. Feb. 2024 | 1,4780 | 1,4780 | 1,4660 | 1,4660 | 1,4363 | - |
15. Feb. 2024 | 1,4820 | 1,4820 | 1,4740 | 1,4760 | 1,4461 | - |
14. Feb. 2024 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | 1,4461 | - |
13. Feb. 2024 | 1,4880 | 1,5260 | 1,4880 | 1,5260 | 1,4951 | 670 |
12. Feb. 2024 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4618 | - |
09. Feb. 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4246 | - |
08. Feb. 2024 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | 1,4050 | - |
07. Feb. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3814 | - |
06. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3716 | - |
05. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3716 | - |
02. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3716 | - |
01. Feb. 2024 | 1,4000 | 1,4120 | 1,4000 | 1,4120 | 1,3834 | - |
31. Jan. 2024 | 1,3920 | 1,4080 | 1,3920 | 1,4020 | 1,3736 | - |
30. Jan. 2024 | 1,4240 | 1,4240 | 1,4200 | 1,4200 | 1,3912 | - |
29. Jan. 2024 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 1,4187 | - |
26. Jan. 2024 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4069 | - |
25. Jan. 2024 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | 1,3873 | - |
24. Jan. 2024 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | 1,3873 | - |
23. Jan. 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4500 | 646 |
22. Jan. 2024 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | 1,3795 | - |
19. Jan. 2024 | 1,3960 | 1,4220 | 1,3960 | 1,4220 | 1,3932 | - |
18. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3716 | - |
17. Jan. 2024 | 1,3820 | 1,3820 | 1,3820 | 1,3820 | 1,3540 | - |
16. Jan. 2024 | 1,3280 | 1,4300 | 1,3280 | 1,4300 | 1,4010 | 830 |
15. Jan. 2024 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,2893 | - |
12. Jan. 2024 | 1,3180 | 1,3180 | 1,3160 | 1,3160 | 1,2893 | - |
11. Jan. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3031 | - |
10. Jan. 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2600 | - |
09. Jan. 2024 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | 1,3462 | - |
08. Jan. 2024 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3266 | - |
05. Jan. 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3207 | - |
04. Jan. 2024 | 1,2920 | 1,3420 | 1,2920 | 1,3420 | 1,3148 | - |
03. Jan. 2024 | 1,3180 | 1,3180 | 1,2820 | 1,2820 | 1,2560 | - |
02. Jan. 2024 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | 1,2991 | - |
29. Dez. 2023 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,2874 | - |
28. Dez. 2023 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,2913 | - |
27. Dez. 2023 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3089 | - |
22. Dez. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2639 | - |
21. Dez. 2023 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2678 | - |
20. Dez. 2023 | 1,2720 | 1,2780 | 1,2720 | 1,2780 | 1,2521 | - |
19. Dez. 2023 | 1,2420 | 1,2780 | 1,2420 | 1,2720 | 1,2462 | - |
18. Dez. 2023 | 1,2460 | 1,2580 | 1,2460 | 1,2540 | 1,2286 | - |
15. Dez. 2023 | 1,2380 | 1,2600 | 1,2380 | 1,2600 | 1,2345 | - |
14. Dez. 2023 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,1973 | - |
13. Dez. 2023 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | 1,2012 | - |
12. Dez. 2023 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2502 | - |
11. Dez. 2023 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2600 | - |
08. Dez. 2023 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2423 | - |
07. Dez. 2023 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | 1,2404 | 1.000 |
06. Dez. 2023 | 1,2660 | 1,2660 | 1,2500 | 1,2600 | 1,2345 | - |
05. Dez. 2023 | 1,2520 | 1,2560 | 1,2440 | 1,2440 | 1,2188 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...