1,7100 -0,04 (-2,29 %)
Vorbörse: 5:32AM EST
Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|---|---|---|---|---|---|
26. Jan. 2021 | 1,7200 | 1,8300 | 1,6800 | 1,7500 | 1,7500 | 1.295.900 |
25. Jan. 2021 | 1,7300 | 1,8300 | 1,6700 | 1,7800 | 1,7800 | 1.746.900 |
22. Jan. 2021 | 1,7600 | 1,7900 | 1,6300 | 1,7100 | 1,7100 | 1.380.600 |
21. Jan. 2021 | 1,9000 | 1,9200 | 1,7500 | 1,8200 | 1,8200 | 1.641.500 |
20. Jan. 2021 | 1,8600 | 1,8600 | 1,6800 | 1,8200 | 1,8200 | 5.465.800 |
19. Jan. 2021 | 2,2600 | 3,0900 | 2,1800 | 2,3300 | 2,3300 | 23.675.000 |
15. Jan. 2021 | 1,6700 | 1,7400 | 1,5400 | 1,7100 | 1,7100 | 5.790.100 |
14. Jan. 2021 | 1,6700 | 1,7300 | 1,6400 | 1,6600 | 1,6600 | 140.500 |
13. Jan. 2021 | 1,6100 | 1,6800 | 1,5800 | 1,6700 | 1,6700 | 215.100 |
12. Jan. 2021 | 1,6100 | 1,6600 | 1,5600 | 1,6000 | 1,6000 | 171.700 |
11. Jan. 2021 | 1,6300 | 1,6400 | 1,5200 | 1,6100 | 1,6100 | 149.600 |
08. Jan. 2021 | 1,6300 | 1,7700 | 1,5100 | 1,6200 | 1,6200 | 406.900 |
07. Jan. 2021 | 1,4500 | 1,5900 | 1,4300 | 1,5400 | 1,5400 | 341.300 |
06. Jan. 2021 | 1,4400 | 1,4800 | 1,3900 | 1,4200 | 1,4200 | 340.200 |
05. Jan. 2021 | 1,3800 | 1,4400 | 1,3200 | 1,3900 | 1,3900 | 164.300 |
04. Jan. 2021 | 1,4000 | 1,4400 | 1,2800 | 1,3500 | 1,3500 | 113.600 |
31. Dez. 2020 | 1,4400 | 1,4800 | 1,3800 | 1,3800 | 1,3800 | 226.000 |
30. Dez. 2020 | 1,4300 | 1,5200 | 1,4100 | 1,4700 | 1,4700 | 230.700 |
29. Dez. 2020 | 1,5500 | 1,5500 | 1,3600 | 1,4200 | 1,4200 | 303.000 |
28. Dez. 2020 | 1,4500 | 1,8000 | 1,4200 | 1,5400 | 1,5400 | 1.204.300 |
24. Dez. 2020 | 1,4900 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 51.600 |
23. Dez. 2020 | 1,5200 | 1,6000 | 1,4800 | 1,4900 | 1,4900 | 273.700 |
22. Dez. 2020 | 1,4900 | 1,5700 | 1,4300 | 1,5200 | 1,5200 | 391.600 |
21. Dez. 2020 | 1,4200 | 1,4800 | 1,4100 | 1,4500 | 1,4500 | 116.200 |
18. Dez. 2020 | 1,4600 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 38.000 |
17. Dez. 2020 | 1,3700 | 1,5000 | 1,3700 | 1,4400 | 1,4400 | 173.600 |
16. Dez. 2020 | 1,4000 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 95.800 |
15. Dez. 2020 | 1,4400 | 1,4600 | 1,3800 | 1,4000 | 1,4000 | 77.700 |
14. Dez. 2020 | 1,4300 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 90.700 |
11. Dez. 2020 | 1,4500 | 1,5200 | 1,4000 | 1,4600 | 1,4600 | 200.700 |
10. Dez. 2020 | 1,4400 | 1,4600 | 1,3800 | 1,4300 | 1,4300 | 80.400 |
09. Dez. 2020 | 1,4800 | 1,5700 | 1,4000 | 1,4500 | 1,4500 | 278.200 |
08. Dez. 2020 | 1,5600 | 1,6000 | 1,4500 | 1,4800 | 1,4800 | 195.400 |
07. Dez. 2020 | 1,4700 | 1,5800 | 1,4400 | 1,5600 | 1,5600 | 292.300 |
04. Dez. 2020 | 1,4600 | 1,4800 | 1,3900 | 1,4600 | 1,4600 | 115.700 |
03. Dez. 2020 | 1,4400 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 82.000 |
02. Dez. 2020 | 1,3600 | 1,4800 | 1,3400 | 1,4100 | 1,4100 | 192.100 |
01. Dez. 2020 | 1,4200 | 1,5500 | 1,3600 | 1,3900 | 1,3900 | 126.800 |
30. Nov. 2020 | 1,6000 | 1,6200 | 1,4000 | 1,4700 | 1,4700 | 309.500 |
27. Nov. 2020 | 1,4400 | 1,7800 | 1,4200 | 1,6000 | 1,6000 | 887.000 |
25. Nov. 2020 | 1,4100 | 1,5000 | 1,4000 | 1,4400 | 1,4400 | 169.800 |
24. Nov. 2020 | 1,6000 | 1,6700 | 1,4000 | 1,4500 | 1,4500 | 554.500 |
23. Nov. 2020 | 1,5000 | 1,6200 | 1,3900 | 1,5800 | 1,5800 | 1.042.400 |
20. Nov. 2020 | 1,2800 | 1,4900 | 1,2800 | 1,4800 | 1,4800 | 786.100 |
19. Nov. 2020 | 1,2300 | 1,3800 | 1,2100 | 1,3200 | 1,3200 | 317.400 |
18. Nov. 2020 | 1,3000 | 1,3000 | 1,2100 | 1,2100 | 1,2100 | 82.700 |
17. Nov. 2020 | 1,3100 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 83.800 |
16. Nov. 2020 | 1,2200 | 1,3200 | 1,1700 | 1,3200 | 1,3200 | 505.500 |
13. Nov. 2020 | 1,2200 | 1,2400 | 1,1900 | 1,2200 | 1,2200 | 40.700 |
12. Nov. 2020 | 1,2100 | 1,3200 | 1,1900 | 1,2200 | 1,2200 | 178.700 |
11. Nov. 2020 | 1,1700 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 39.800 |
10. Nov. 2020 | 1,1700 | 1,2100 | 1,1400 | 1,2000 | 1,2000 | 39.300 |
09. Nov. 2020 | 1,2500 | 1,2500 | 1,1400 | 1,1700 | 1,1700 | 124.300 |
06. Nov. 2020 | 1,2500 | 1,2600 | 1,1500 | 1,2100 | 1,2100 | 51.800 |
05. Nov. 2020 | 1,2000 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 138.100 |
04. Nov. 2020 | 1,2000 | 1,2400 | 1,1400 | 1,2400 | 1,2400 | 127.900 |
03. Nov. 2020 | 1,1400 | 1,2100 | 1,1400 | 1,2000 | 1,2000 | 114.300 |
02. Nov. 2020 | 1,1500 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 59.600 |
30. Okt. 2020 | 1,1600 | 1,1800 | 1,1100 | 1,1500 | 1,1500 | 110.400 |
29. Okt. 2020 | 1,2000 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 103.200 |
28. Okt. 2020 | 1,2400 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 154.100 |
27. Okt. 2020 | 1,2800 | 1,3200 | 1,2200 | 1,2500 | 1,2500 | 202.700 |
26. Okt. 2020 | 1,3400 | 1,3500 | 1,2600 | 1,2800 | 1,2800 | 127.000 |
23. Okt. 2020 | 1,3100 | 1,5000 | 1,2900 | 1,3700 | 1,3700 | 693.500 |
22. Okt. 2020 | 1,3600 | 1,3900 | 1,2400 | 1,3200 | 1,3200 | 530.100 |
21. Okt. 2020 | 1,4400 | 1,4900 | 1,3400 | 1,3600 | 1,3600 | 219.200 |
20. Okt. 2020 | 1,4400 | 1,4500 | 1,3400 | 1,3900 | 1,3900 | 138.200 |
19. Okt. 2020 | 1,3200 | 1,4700 | 1,3200 | 1,4500 | 1,4500 | 301.000 |
16. Okt. 2020 | 1,2900 | 1,4000 | 1,2500 | 1,3100 | 1,3100 | 442.800 |
15. Okt. 2020 | 1,2100 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 520.300 |
14. Okt. 2020 | 1,2200 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 109.200 |
13. Okt. 2020 | 1,2600 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 176.700 |
12. Okt. 2020 | 1,2900 | 1,2900 | 1,2200 | 1,2800 | 1,2800 | 209.300 |
09. Okt. 2020 | 1,2200 | 1,3300 | 1,1800 | 1,2900 | 1,2900 | 565.500 |
08. Okt. 2020 | 1,3000 | 1,3700 | 1,1700 | 1,2100 | 1,2100 | 530.000 |
07. Okt. 2020 | 1,4600 | 1,6200 | 1,3000 | 1,3200 | 1,3200 | 1.226.800 |
06. Okt. 2020 | 1,3700 | 1,9800 | 1,1800 | 1,5700 | 1,5700 | 7.536.200 |
05. Okt. 2020 | 1,1000 | 1,3500 | 1,0900 | 1,2500 | 1,2500 | 1.363.600 |
02. Okt. 2020 | 1,1200 | 1,2100 | 1,0900 | 1,1600 | 1,1600 | 530.400 |
01. Okt. 2020 | 1,1000 | 1,2000 | 1,1000 | 1,1600 | 1,1600 | 315.700 |
30. Sept. 2020 | 1,1200 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 183.600 |
29. Sept. 2020 | 1,1000 | 1,1500 | 1,0800 | 1,1400 | 1,1400 | 183.500 |
28. Sept. 2020 | 1,1100 | 1,1400 | 1,0500 | 1,0800 | 1,0800 | 108.000 |
25. Sept. 2020 | 1,0700 | 1,2400 | 1,0700 | 1,1000 | 1,1000 | 1.223.100 |
24. Sept. 2020 | 1,0400 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 132.600 |
23. Sept. 2020 | 1,0800 | 1,1100 | 1,0300 | 1,0900 | 1,0900 | 200.100 |
22. Sept. 2020 | 1,0700 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 68.500 |
21. Sept. 2020 | 1,0800 | 1,1000 | 1,0200 | 1,1000 | 1,1000 | 57.500 |
18. Sept. 2020 | 1,1100 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 67.200 |
17. Sept. 2020 | 1,0700 | 1,1400 | 1,0700 | 1,1400 | 1,1400 | 112.300 |
16. Sept. 2020 | 1,1300 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 156.400 |
15. Sept. 2020 | 1,1000 | 1,1600 | 1,0600 | 1,1000 | 1,1000 | 487.600 |
14. Sept. 2020 | 1,3000 | 1,4600 | 1,1100 | 1,1900 | 1,1900 | 7.794.900 |
11. Sept. 2020 | 1,0900 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 665.500 |
10. Sept. 2020 | 1,1000 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 32.900 |
09. Sept. 2020 | 1,1100 | 1,1700 | 1,0800 | 1,1300 | 1,1300 | 82.600 |
08. Sept. 2020 | 1,0700 | 1,1100 | 1,0600 | 1,1100 | 1,1100 | 46.800 |
04. Sept. 2020 | 1,1400 | 1,1600 | 1,0600 | 1,1100 | 1,1100 | 109.100 |
03. Sept. 2020 | 1,1600 | 1,1800 | 1,1200 | 1,1600 | 1,1600 | 85.700 |
02. Sept. 2020 | 1,2100 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 105.400 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |