Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
22. Jan. 2021 | 2,6000 | 2,6000 | 2,5400 | 2,5800 | 2,5800 | 64.784 |
21. Jan. 2021 | 2,3500 | 2,4400 | 2,3500 | 2,4000 | 2,4000 | 174.573 |
20. Jan. 2021 | 2,2100 | 2,3000 | 2,2100 | 2,3000 | 2,3000 | 54.259 |
19. Jan. 2021 | 2,2100 | 2,2100 | 2,1700 | 2,1900 | 2,1900 | 8.198 |
18. Jan. 2021 | 2,2000 | 2,2100 | 2,1800 | 2,2000 | 2,2000 | 44.987 |
15. Jan. 2021 | 2,2500 | 2,3300 | 2,2500 | 2,2700 | 2,2700 | 29.776 |
14. Jan. 2021 | 2,3300 | 2,3300 | 2,2500 | 2,2500 | 2,2500 | 22.905 |
13. Jan. 2021 | 2,3300 | 2,3900 | 2,2500 | 2,3500 | 2,3500 | 55.088 |
12. Jan. 2021 | 2,3500 | 2,3500 | 2,1600 | 2,2300 | 2,2300 | 15.451 |
11. Jan. 2021 | 2,4000 | 2,4000 | 2,2800 | 2,3500 | 2,3500 | 125.422 |
08. Jan. 2021 | 2,3500 | 2,4000 | 2,3500 | 2,4000 | 2,4000 | 162.758 |
07. Jan. 2021 | 2,1000 | 2,1900 | 2,0800 | 2,1900 | 2,1900 | 130.712 |
06. Jan. 2021 | 1,9700 | 2,0200 | 1,9700 | 1,9900 | 1,9900 | 58.348 |
05. Jan. 2021 | 1,8400 | 1,9500 | 1,8400 | 1,9450 | 1,9450 | 39.763 |
04. Jan. 2021 | 1,8000 | 1,8300 | 1,8000 | 1,8300 | 1,8300 | 18.690 |
31. Dez. 2020 | 1,8100 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | 19.841 |
30. Dez. 2020 | 1,8450 | 1,8450 | 1,7900 | 1,7900 | 1,7900 | 9.860 |
29. Dez. 2020 | 1,8450 | 1,8450 | 1,8250 | 1,8450 | 1,8450 | 21.357 |
24. Dez. 2020 | 1,8300 | 1,8500 | 1,8250 | 1,8450 | 1,8450 | 47.135 |
23. Dez. 2020 | 1,7300 | 1,7850 | 1,7300 | 1,7850 | 1,7850 | 674 |
22. Dez. 2020 | 1,8400 | 1,8400 | 1,7850 | 1,7850 | 1,7850 | 17.045 |
21. Dez. 2020 | 1,7700 | 1,8500 | 1,7700 | 1,8400 | 1,8400 | 359.949 |
18. Dez. 2020 | 1,6700 | 1,7000 | 1,6500 | 1,6700 | 1,6700 | 339.545 |
17. Dez. 2020 | 1,6400 | 1,6700 | 1,6050 | 1,6600 | 1,6600 | 42.400 |
16. Dez. 2020 | 1,5500 | 1,5950 | 1,5500 | 1,5950 | 1,5950 | 2.500 |
15. Dez. 2020 | 1,5750 | 1,5750 | 1,5000 | 1,5000 | 1,5000 | 70.286 |
14. Dez. 2020 | 1,5750 | 1,6000 | 1,5700 | 1,5750 | 1,5750 | 7.886 |
11. Dez. 2020 | 1,7150 | 1,7300 | 1,6500 | 1,6500 | 1,6500 | 10.047 |
10. Dez. 2020 | 1,6200 | 1,6200 | 1,5600 | 1,5600 | 1,5600 | 3.979 |
09. Dez. 2020 | 1,6400 | 1,6400 | 1,5500 | 1,6200 | 1,6200 | 26.237 |
08. Dez. 2020 | 1,6800 | 1,6800 | 1,6750 | 1,6750 | 1,6750 | 33.192 |
07. Dez. 2020 | 1,6600 | 1,7500 | 1,6550 | 1,7500 | 1,7500 | 61.210 |
04. Dez. 2020 | 1,6300 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 30.613 |
03. Dez. 2020 | 1,7200 | 1,7200 | 1,5850 | 1,6000 | 1,6000 | 37.253 |
02. Dez. 2020 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 113.538 |
01. Dez. 2020 | 1,6300 | 1,6800 | 1,6250 | 1,6450 | 1,6450 | 122.805 |
30. Nov. 2020 | 1,5400 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | 39.566 |
27. Nov. 2020 | 1,4900 | 1,5400 | 1,4900 | 1,5100 | 1,5100 | 144.492 |
26. Nov. 2020 | 1,4050 | 1,4250 | 1,3850 | 1,4150 | 1,4150 | 34.681 |
25. Nov. 2020 | 1,3900 | 1,4250 | 1,3900 | 1,4250 | 1,4250 | 100.328 |
24. Nov. 2020 | 1,3500 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 42.700 |
23. Nov. 2020 | 1,2500 | 1,3450 | 1,2500 | 1,3450 | 1,3450 | 333.585 |
20. Nov. 2020 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 2.000 |
19. Nov. 2020 | 1,2100 | 1,2400 | 1,2100 | 1,2200 | 1,2200 | 10.761 |
18. Nov. 2020 | 1,2350 | 1,2450 | 1,2350 | 1,2450 | 1,2450 | 6.874 |
17. Nov. 2020 | 1,2350 | 1,2800 | 1,2300 | 1,2700 | 1,2700 | 90.565 |
16. Nov. 2020 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 3.038 |
13. Nov. 2020 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 21.402 |
12. Nov. 2020 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 7.000 |
11. Nov. 2020 | 1,2250 | 1,2350 | 1,2100 | 1,2300 | 1,2300 | 42.490 |
10. Nov. 2020 | 1,2700 | 1,2700 | 1,1700 | 1,2000 | 1,2000 | 130.007 |
09. Nov. 2020 | 1,2750 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 258.864 |
06. Nov. 2020 | 1,2000 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 217.550 |
05. Nov. 2020 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 10.686 |
04. Nov. 2020 | 1,1650 | 1,1800 | 1,1650 | 1,1800 | 1,1800 | 11.143 |
03. Nov. 2020 | 1,1600 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 67.074 |
02. Nov. 2020 | 1,1100 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 24.999 |
30. Okt. 2020 | 1,1000 | 1,1000 | 1,0650 | 1,0650 | 1,0650 | 13.000 |
29. Okt. 2020 | 1,1400 | 1,1400 | 1,1000 | 1,1050 | 1,1050 | 15.288 |
28. Okt. 2020 | 1,1500 | 1,1500 | 1,1250 | 1,1250 | 1,1250 | 2.209 |
27. Okt. 2020 | 1,0900 | 1,1500 | 1,0450 | 1,1500 | 1,1500 | 39.560 |
26. Okt. 2020 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 12.000 |
23. Okt. 2020 | 1,1700 | 1,2300 | 1,1700 | 1,2200 | 1,2200 | 102.693 |
22. Okt. 2020 | 1,1700 | 1,1850 | 1,1700 | 1,1800 | 1,1800 | 101.998 |
21. Okt. 2020 | 1,1000 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | 47.626 |
20. Okt. 2020 | 1,0050 | 1,0800 | 1,0050 | 1,0800 | 1,0800 | 46.398 |
19. Okt. 2020 | 1,0600 | 1,0600 | 1,0050 | 1,0400 | 1,0400 | 36.300 |
16. Okt. 2020 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 2.400 |
15. Okt. 2020 | 1,1400 | 1,1400 | 1,0700 | 1,0700 | 1,0700 | 9.450 |
14. Okt. 2020 | 1,1050 | 1,1150 | 1,0700 | 1,0700 | 1,0700 | 14.720 |
13. Okt. 2020 | 1,1500 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 3.632 |
12. Okt. 2020 | 1,0800 | 1,1500 | 1,0800 | 1,1500 | 1,1500 | 3.400 |
09. Okt. 2020 | 1,0450 | 1,1000 | 1,0450 | 1,1000 | 1,1000 | 6.797 |
08. Okt. 2020 | 1,0300 | 1,0550 | 1,0300 | 1,0550 | 1,0550 | 15.460 |
07. Okt. 2020 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 61.231 |
06. Okt. 2020 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1.421 |
05. Okt. 2020 | 0,9700 | 1,0250 | 0,9700 | 1,0250 | 1,0250 | 3.930 |
02. Okt. 2020 | 1,0400 | 1,0400 | 0,9700 | 0,9700 | 0,9700 | 6.886 |
01. Okt. 2020 | 1,0300 | 1,0350 | 1,0200 | 1,0250 | 1,0250 | 65.607 |
30. Sept. 2020 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 2.000 |
29. Sept. 2020 | 1,0050 | 1,0800 | 0,9900 | 0,9900 | 0,9900 | 10.801 |
28. Sept. 2020 | 0,9950 | 0,9950 | 0,9600 | 0,9650 | 0,9650 | 3.596 |
25. Sept. 2020 | 1,0000 | 1,0000 | 0,9400 | 0,9800 | 0,9800 | 4.789 |
24. Sept. 2020 | 1,0050 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 33.793 |
23. Sept. 2020 | 1,0850 | 1,0850 | 1,0800 | 1,0800 | 1,0800 | 24.521 |
22. Sept. 2020 | 1,1450 | 1,1450 | 1,0800 | 1,1050 | 1,1050 | 20.972 |
21. Sept. 2020 | 1,1500 | 1,1650 | 1,1500 | 1,1650 | 1,1650 | 61.648 |
18. Sept. 2020 | 1,0800 | 1,1450 | 1,0750 | 1,1050 | 1,1050 | 22.257 |
17. Sept. 2020 | 1,0800 | 1,0800 | 1,0500 | 1,0750 | 1,0750 | 36.433 |
16. Sept. 2020 | 1,2000 | 1,2150 | 1,0850 | 1,1000 | 1,1000 | 47.451 |
15. Sept. 2020 | 1,0800 | 1,1950 | 1,0650 | 1,1900 | 1,1900 | 99.325 |
14. Sept. 2020 | 1,0100 | 1,0500 | 1,0050 | 1,0400 | 1,0400 | 149.534 |
11. Sept. 2020 | 0,9700 | 0,9700 | 0,9500 | 0,9500 | 0,9500 | 95.648 |
10. Sept. 2020 | 0,8900 | 0,9400 | 0,8900 | 0,9350 | 0,9350 | 107.313 |
09. Sept. 2020 | 0,8750 | 0,8800 | 0,8450 | 0,8450 | 0,8450 | 10.036 |
08. Sept. 2020 | 0,8800 | 0,8800 | 0,8400 | 0,8400 | 0,8400 | 10.377 |
07. Sept. 2020 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 1.000 |
04. Sept. 2020 | 0,8750 | 0,8900 | 0,8750 | 0,8900 | 0,8900 | 8.820 |
03. Sept. 2020 | 0,8750 | 0,8750 | 0,8550 | 0,8750 | 0,8750 | 17.276 |
02. Sept. 2020 | 0,8700 | 0,8800 | 0,8700 | 0,8750 | 0,8750 | 34.307 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...