Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Juli 2022 | - | - | - | - | - | - |
06. Juli 2022 | 1,4600 | 1,4600 | 1,3800 | 1,3800 | 1,3800 | 57.100 |
05. Juli 2022 | 1,5400 | 1,5400 | 1,4200 | 1,4500 | 1,4500 | 29.482 |
04. Juli 2022 | 1,5600 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 4.000 |
30. Juni 2022 | 1,5700 | 1,5700 | 1,5200 | 1,5200 | 1,5200 | 7.725 |
29. Juni 2022 | 1,5200 | 1,6500 | 1,5200 | 1,5700 | 1,5700 | 56.900 |
28. Juni 2022 | 1,5400 | 1,5600 | 1,5100 | 1,5100 | 1,5100 | 35.966 |
27. Juni 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 12.966 |
24. Juni 2022 | 1,4500 | 1,5300 | 1,4500 | 1,5200 | 1,5200 | 96.500 |
23. Juni 2022 | 1,5900 | 1,5900 | 1,4500 | 1,4500 | 1,4500 | 48.406 |
22. Juni 2022 | 1,5300 | 1,5600 | 1,5300 | 1,5500 | 1,5500 | 62.400 |
21. Juni 2022 | 1,5400 | 1,6000 | 1,5200 | 1,5700 | 1,5700 | 25.500 |
20. Juni 2022 | 1,5800 | 1,5800 | 1,5400 | 1,5500 | 1,5500 | 4.415 |
17. Juni 2022 | 1,5600 | 1,6000 | 1,5600 | 1,5900 | 1,5900 | 11.075 |
16. Juni 2022 | 1,6400 | 1,6600 | 1,5900 | 1,6000 | 1,6000 | 123.433 |
15. Juni 2022 | 1,6000 | 1,6700 | 1,5500 | 1,6500 | 1,6500 | 45.810 |
14. Juni 2022 | 1,6400 | 1,6400 | 1,5900 | 1,6000 | 1,6000 | 46.000 |
13. Juni 2022 | 1,6900 | 1,7400 | 1,6200 | 1,6600 | 1,6600 | 46.000 |
10. Juni 2022 | 1,6600 | 1,6800 | 1,6300 | 1,6800 | 1,6800 | 46.200 |
09. Juni 2022 | 1,7000 | 1,7000 | 1,6200 | 1,6900 | 1,6900 | 22.000 |
08. Juni 2022 | 1,6700 | 1,7000 | 1,6000 | 1,7000 | 1,7000 | 29.948 |
07. Juni 2022 | 1,6500 | 1,6900 | 1,6400 | 1,6900 | 1,6900 | 17.109 |
06. Juni 2022 | 1,7000 | 1,7000 | 1,6400 | 1,6500 | 1,6500 | 66.138 |
03. Juni 2022 | 1,6900 | 1,7200 | 1,6900 | 1,7000 | 1,7000 | 16.465 |
02. Juni 2022 | 1,7000 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 13.547 |
01. Juni 2022 | 1,7100 | 1,7100 | 1,6600 | 1,6600 | 1,6600 | 5.300 |
31. Mai 2022 | 1,6200 | 1,7000 | 1,6200 | 1,7000 | 1,7000 | 27.140 |
30. Mai 2022 | 1,6400 | 1,6400 | 1,5500 | 1,6400 | 1,6400 | 21.512 |
27. Mai 2022 | 1,6000 | 1,7000 | 1,5800 | 1,6200 | 1,6200 | 33.500 |
26. Mai 2022 | 1,5700 | 1,6500 | 1,5300 | 1,6000 | 1,6000 | 116.775 |
25. Mai 2022 | 1,5200 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 28.922 |
24. Mai 2022 | 1,5800 | 1,5800 | 1,5400 | 1,5500 | 1,5500 | 40.774 |
20. Mai 2022 | 1,5800 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 1.300 |
19. Mai 2022 | 1,4500 | 1,6000 | 1,4500 | 1,6000 | 1,6000 | 49.850 |
18. Mai 2022 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 80.950 |
17. Mai 2022 | 1,4600 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 87.650 |
16. Mai 2022 | 1,5000 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | 54.934 |
13. Mai 2022 | 1,4300 | 1,5200 | 1,4300 | 1,4800 | 1,4800 | 108.552 |
12. Mai 2022 | 1,4900 | 1,4900 | 1,4200 | 1,4200 | 1,4200 | 98.248 |
11. Mai 2022 | 1,5200 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 209.826 |
10. Mai 2022 | 1,6000 | 1,6400 | 1,4800 | 1,5000 | 1,5000 | 47.405 |
09. Mai 2022 | 1,6900 | 1,6900 | 1,5800 | 1,5800 | 1,5800 | 71.000 |
06. Mai 2022 | 1,6900 | 1,7300 | 1,6700 | 1,7300 | 1,7300 | 13.459 |
05. Mai 2022 | 1,7700 | 1,7700 | 1,7000 | 1,7000 | 1,7000 | 28.942 |
04. Mai 2022 | 1,6600 | 1,7500 | 1,6600 | 1,7500 | 1,7500 | 26.331 |
03. Mai 2022 | 1,6600 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 7.066 |
02. Mai 2022 | 1,6800 | 1,7200 | 1,6400 | 1,6700 | 1,6700 | 17.704 |
29. Apr. 2022 | 1,7000 | 1,7200 | 1,6800 | 1,7000 | 1,7000 | 56.000 |
28. Apr. 2022 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 25.300 |
27. Apr. 2022 | 1,7500 | 1,7800 | 1,7300 | 1,7300 | 1,7300 | 7.644 |
26. Apr. 2022 | 1,7700 | 1,7700 | 1,7300 | 1,7500 | 1,7500 | 162.637 |
25. Apr. 2022 | 1,7600 | 1,7800 | 1,7100 | 1,7300 | 1,7300 | 47.050 |
22. Apr. 2022 | 1,8600 | 1,8800 | 1,7600 | 1,8200 | 1,8200 | 229.811 |
21. Apr. 2022 | 1,9500 | 1,9600 | 1,7800 | 1,8000 | 1,8000 | 140.118 |
20. Apr. 2022 | 1,7600 | 1,9300 | 1,7600 | 1,7900 | 1,7900 | 412.280 |
19. Apr. 2022 | 1,7700 | 1,7700 | 1,7000 | 1,7000 | 1,7000 | 35.898 |
18. Apr. 2022 | 1,8000 | 1,8000 | 1,7300 | 1,7400 | 1,7400 | 74.663 |
14. Apr. 2022 | 1,7400 | 1,7800 | 1,7300 | 1,7500 | 1,7500 | 273.666 |
13. Apr. 2022 | 1,7100 | 1,7600 | 1,6900 | 1,7300 | 1,7300 | 36.054 |
12. Apr. 2022 | 1,6900 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 25.950 |
11. Apr. 2022 | 1,6700 | 1,7000 | 1,6000 | 1,7000 | 1,7000 | 37.900 |
08. Apr. 2022 | 1,6600 | 1,6700 | 1,6400 | 1,6700 | 1,6700 | 9.650 |
07. Apr. 2022 | 1,6400 | 1,6700 | 1,6300 | 1,6300 | 1,6300 | 22.325 |
06. Apr. 2022 | 1,5800 | 1,6300 | 1,5500 | 1,6200 | 1,6200 | 42.250 |
05. Apr. 2022 | 1,6200 | 1,6300 | 1,5500 | 1,5700 | 1,5700 | 23.114 |
04. Apr. 2022 | 1,5500 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | 10.442 |
01. Apr. 2022 | 1,6200 | 1,6200 | 1,5600 | 1,5600 | 1,5600 | 47.500 |
31. März 2022 | 1,6300 | 1,6300 | 1,6100 | 1,6200 | 1,6200 | 5.561 |
30. März 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 510 |
29. März 2022 | 1,6700 | 1,6900 | 1,6400 | 1,6700 | 1,6700 | 25.959 |
28. März 2022 | 1,7300 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 18.286 |
25. März 2022 | 1,6400 | 1,7000 | 1,6400 | 1,6500 | 1,6500 | 31.632 |
24. März 2022 | 1,7000 | 1,7000 | 1,6300 | 1,6400 | 1,6400 | 66.375 |
23. März 2022 | 1,6900 | 1,7300 | 1,6500 | 1,6800 | 1,6800 | 58.500 |
22. März 2022 | 1,6900 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | 41.263 |
21. März 2022 | 1,6500 | 1,6800 | 1,6400 | 1,6800 | 1,6800 | 20.234 |
18. März 2022 | 1,5800 | 1,6300 | 1,5600 | 1,6300 | 1,6300 | 54.426 |
17. März 2022 | 1,5200 | 1,6200 | 1,5200 | 1,6000 | 1,6000 | 150.050 |
16. März 2022 | 1,4500 | 1,5100 | 1,4500 | 1,5100 | 1,5100 | 29.800 |
15. März 2022 | 1,4500 | 1,4600 | 1,4000 | 1,4600 | 1,4600 | 85.082 |
14. März 2022 | 1,5100 | 1,5200 | 1,4400 | 1,4400 | 1,4400 | 91.748 |
11. März 2022 | 1,5200 | 1,5200 | 1,4500 | 1,5100 | 1,5100 | 19.644 |
10. März 2022 | 1,5400 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 37.240 |
09. März 2022 | 1,5100 | 1,5500 | 1,5100 | 1,5400 | 1,5400 | 90.582 |
08. März 2022 | 1,5600 | 1,6300 | 1,5300 | 1,5300 | 1,5300 | 243.890 |
07. März 2022 | 1,4500 | 1,5900 | 1,4400 | 1,5900 | 1,5900 | 270.076 |
04. März 2022 | 1,3900 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 46.368 |
03. März 2022 | 1,3500 | 1,3900 | 1,3200 | 1,3900 | 1,3900 | 36.200 |
02. März 2022 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 4.260 |
01. März 2022 | 1,3700 | 1,3700 | 1,3000 | 1,3500 | 1,3500 | 99.090 |
28. Feb. 2022 | 1,3800 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 99.010 |
25. Feb. 2022 | 1,3600 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 34.910 |
24. Feb. 2022 | 1,4300 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 149.600 |
23. Feb. 2022 | 1,4600 | 1,4600 | 1,3600 | 1,4100 | 1,4100 | 22.426 |
22. Feb. 2022 | 1,4500 | 1,4500 | 1,3700 | 1,4500 | 1,4500 | 47.337 |
18. Feb. 2022 | 1,4300 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 9.600 |
17. Feb. 2022 | 1,3500 | 1,4100 | 1,3300 | 1,4000 | 1,4000 | 118.039 |
16. Feb. 2022 | 1,3400 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 68.465 |
15. Feb. 2022 | 1,3300 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 152.460 |
14. Feb. 2022 | 1,3300 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 287.891 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...