Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,0300 | 1,1750 | 1,0300 | 1,0600 | 1,0600 | 7.100 |
27. März 2024 | 1,1150 | 1,1890 | 1,0200 | 1,0300 | 1,0300 | 29.100 |
26. März 2024 | 1,1800 | 1,2100 | 1,0000 | 1,0300 | 1,0300 | 56.200 |
25. März 2024 | 1,1300 | 1,2000 | 1,1000 | 1,1300 | 1,1300 | 31.000 |
22. März 2024 | 1,2700 | 1,2800 | 1,0400 | 1,0500 | 1,0500 | 59.900 |
21. März 2024 | 1,1500 | 1,3000 | 1,1400 | 1,2900 | 1,2900 | 110.700 |
20. März 2024 | 1,1100 | 1,2200 | 1,0800 | 1,1000 | 1,1000 | 59.200 |
19. März 2024 | 1,1200 | 1,2400 | 1,0900 | 1,1100 | 1,1100 | 82.300 |
18. März 2024 | 1,0400 | 1,1900 | 0,9650 | 1,1600 | 1,1600 | 110.900 |
15. März 2024 | 0,9000 | 1,0000 | 0,8800 | 0,9980 | 0,9980 | 65.800 |
14. März 2024 | 0,8800 | 0,9300 | 0,8600 | 0,8800 | 0,8800 | 37.100 |
13. März 2024 | 0,7880 | 1,0300 | 0,7880 | 0,9100 | 0,9100 | 356.000 |
12. März 2024 | 1,0200 | 1,1800 | 1,0200 | 1,0400 | 1,0400 | 82.300 |
11. März 2024 | 1,2000 | 1,2200 | 0,9140 | 1,0300 | 1,0300 | 210.900 |
08. März 2024 | 1,4000 | 1,4060 | 1,2000 | 1,2200 | 1,2200 | 192.600 |
07. März 2024 | 1,5800 | 1,6200 | 1,4400 | 1,4600 | 1,4600 | 237.200 |
06. März 2024 | 1,7300 | 1,7300 | 1,6000 | 1,6000 | 1,6000 | 143.000 |
05. März 2024 | 1,9000 | 1,9100 | 1,7800 | 1,7900 | 1,7900 | 114.000 |
04. März 2024 | 2,0200 | 2,0800 | 1,8000 | 1,9600 | 1,9600 | 53.100 |
01. März 2024 | 2,1000 | 2,1000 | 2,0100 | 2,0500 | 2,0500 | 54.200 |
29. Feb. 2024 | 2,1850 | 2,2170 | 2,0000 | 2,1500 | 2,1500 | 155.400 |
28. Feb. 2024 | 2,2500 | 2,2500 | 2,1000 | 2,1400 | 2,1400 | 45.600 |
27. Feb. 2024 | 2,1500 | 2,2600 | 2,1500 | 2,2500 | 2,2500 | 52.900 |
26. Feb. 2024 | 2,3500 | 2,3500 | 1,9900 | 2,1500 | 2,1500 | 76.700 |
23. Feb. 2024 | 2,4000 | 2,4500 | 2,2400 | 2,3500 | 2,3500 | 51.600 |
22. Feb. 2024 | 2,6000 | 2,6200 | 2,3400 | 2,3900 | 2,3900 | 291.200 |
21. Feb. 2024 | 2,6000 | 2,7700 | 2,6000 | 2,6000 | 2,6000 | 431.800 |
20. Feb. 2024 | 2,7500 | 2,7500 | 2,3500 | 2,5700 | 2,5700 | 178.200 |
16. Feb. 2024 | 2,7100 | 2,9000 | 2,3590 | 2,7500 | 2,7500 | 887.200 |
15. Feb. 2024 | 2,6500 | 2,9000 | 2,6500 | 2,8100 | 2,8100 | 397.300 |
14. Feb. 2024 | 2,4000 | 2,6970 | 2,4000 | 2,6000 | 2,6000 | 34.400 |
13. Feb. 2024 | 2,4500 | 2,6350 | 2,3500 | 2,4500 | 2,4500 | 565.000 |
12. Feb. 2024 | 2,4500 | 2,5300 | 2,3000 | 2,4900 | 2,4900 | 61.700 |
09. Feb. 2024 | 2,6300 | 2,6900 | 2,2700 | 2,4100 | 2,4100 | 269.100 |
08. Feb. 2024 | 2,7600 | 2,7900 | 2,6000 | 2,7200 | 2,7200 | 98.400 |
07. Feb. 2024 | 2,6000 | 2,9600 | 2,4100 | 2,8500 | 2,8500 | 468.400 |
06. Feb. 2024 | 1,7500 | 2,3400 | 1,7200 | 2,2700 | 2,2700 | 89.600 |
05. Feb. 2024 | 1,8100 | 1,9800 | 1,7600 | 1,7700 | 1,7700 | 40.600 |
02. Feb. 2024 | 2,1200 | 2,1650 | 1,7500 | 1,8900 | 1,8900 | 101.200 |
01. Feb. 2024 | 2,5600 | 2,5700 | 2,1000 | 2,1400 | 2,1400 | 102.600 |
31. Jan. 2024 | 2,4700 | 2,7500 | 2,4700 | 2,6000 | 2,6000 | 45.700 |
30. Jan. 2024 | 2,4500 | 2,7300 | 2,3800 | 2,4550 | 2,4550 | 445.500 |
29. Jan. 2024 | 2,6000 | 2,6900 | 2,3000 | 2,5000 | 2,5000 | 371.900 |
26. Jan. 2024 | 2,3000 | 2,6000 | 2,3000 | 2,5600 | 2,5600 | 288.500 |
25. Jan. 2024 | 2,4800 | 2,5000 | 2,3000 | 2,3000 | 2,3000 | 11.000 |
24. Jan. 2024 | 2,3900 | 2,5400 | 2,0300 | 2,5300 | 2,5300 | 72.200 |
23. Jan. 2024 | 2,6300 | 2,6300 | 2,2500 | 2,5000 | 2,5000 | 62.900 |
22. Jan. 2024 | 1,8000 | 2,8900 | 1,7200 | 2,6300 | 2,6300 | 158.600 |
19. Jan. 2024 | 2,0200 | 2,3500 | 1,7700 | 2,0600 | 2,0600 | 95.700 |
19. Jan. 2024 | 1:15 Aktiensplit |
18. Jan. 2024 | 2,4000 | 2,7000 | 2,2500 | 2,5050 | 2,5050 | 58.240 |
17. Jan. 2024 | 2,5500 | 2,6100 | 2,4000 | 2,4600 | 2,4600 | 29.947 |
16. Jan. 2024 | 2,4750 | 2,7000 | 2,4000 | 2,5650 | 2,5650 | 11.253 |
12. Jan. 2024 | 2,5500 | 2,8500 | 2,5500 | 2,5950 | 2,5950 | 11.160 |
11. Jan. 2024 | 2,7000 | 2,7750 | 2,5650 | 2,7600 | 2,7600 | 12.687 |
10. Jan. 2024 | 2,9700 | 2,9850 | 2,6700 | 2,7150 | 2,7150 | 6.153 |
09. Jan. 2024 | 2,4300 | 3,0000 | 2,4300 | 3,0000 | 3,0000 | 34.293 |
08. Jan. 2024 | 2,7750 | 2,7750 | 2,5500 | 2,6550 | 2,6550 | 15.240 |
05. Jan. 2024 | 2,8050 | 2,9400 | 2,7300 | 2,8350 | 2,8350 | 18.620 |
04. Jan. 2024 | 2,4150 | 3,0900 | 2,4150 | 3,0900 | 3,0900 | 86.880 |
03. Jan. 2024 | 2,8500 | 2,8500 | 2,5650 | 2,5800 | 2,5800 | 562.233 |
02. Jan. 2024 | 2,8350 | 2,9100 | 2,5800 | 2,7000 | 2,7000 | 24.080 |
29. Dez. 2023 | 2,3250 | 2,8200 | 2,2950 | 2,7000 | 2,7000 | 157.267 |
28. Dez. 2023 | 2,2650 | 2,4000 | 2,2500 | 2,4000 | 2,4000 | 9.313 |
27. Dez. 2023 | 2,2500 | 2,3250 | 2,2500 | 2,2650 | 2,2650 | 11.673 |
26. Dez. 2023 | 2,2500 | 2,3850 | 2,2500 | 2,3100 | 2,3100 | 6.360 |
22. Dez. 2023 | 2,4000 | 2,4750 | 2,1600 | 2,3850 | 2,3850 | 15.960 |
21. Dez. 2023 | 2,2500 | 2,4900 | 2,2500 | 2,3400 | 2,3400 | 9.140 |
20. Dez. 2023 | 2,4000 | 2,4000 | 2,2500 | 2,2800 | 2,2800 | 7.000 |
19. Dez. 2023 | 2,4450 | 2,4450 | 2,3550 | 2,3700 | 2,3700 | 2.347 |
18. Dez. 2023 | 2,4000 | 2,5350 | 2,3700 | 2,4450 | 2,4450 | 4.613 |
15. Dez. 2023 | 2,7000 | 2,7000 | 2,4150 | 2,4600 | 2,4600 | 19.373 |
14. Dez. 2023 | 2,9250 | 2,9250 | 2,5950 | 2,7000 | 2,7000 | 9.167 |
13. Dez. 2023 | 2,8500 | 3,0000 | 2,7300 | 2,8800 | 2,8800 | 7.787 |
12. Dez. 2023 | 3,0000 | 3,0000 | 2,4150 | 2,7300 | 2,7300 | 10.080 |
11. Dez. 2023 | 3,3000 | 3,5700 | 2,7150 | 3,0000 | 3,0000 | 21.180 |
08. Dez. 2023 | 3,8250 | 4,1250 | 3,3000 | 3,4050 | 3,4050 | 41.227 |
07. Dez. 2023 | 2,8500 | 4,7400 | 2,8350 | 4,0350 | 4,0350 | 99.213 |
06. Dez. 2023 | 2,5950 | 3,0000 | 2,3100 | 2,9100 | 2,9100 | 15.740 |
05. Dez. 2023 | 2,4000 | 2,7000 | 2,2500 | 2,4600 | 2,4600 | 16.773 |
04. Dez. 2023 | 2,1150 | 2,4000 | 2,1150 | 2,3100 | 2,3100 | 20.267 |
01. Dez. 2023 | 2,4000 | 2,5050 | 2,2500 | 2,4600 | 2,4600 | 15.780 |
30. Nov. 2023 | 2,1000 | 2,4000 | 2,1000 | 2,4000 | 2,4000 | 8.653 |
29. Nov. 2023 | 1,9500 | 2,3250 | 1,9500 | 2,3100 | 2,3100 | 6.987 |
28. Nov. 2023 | 2,1000 | 2,4000 | 2,1000 | 2,2800 | 2,2800 | 13.447 |
27. Nov. 2023 | 2,2500 | 2,4000 | 2,1000 | 2,2950 | 2,2950 | 12.327 |
24. Nov. 2023 | 2,4000 | 2,5200 | 2,1300 | 2,1450 | 2,1450 | 14.947 |
22. Nov. 2023 | 2,1000 | 2,3700 | 2,1000 | 2,1900 | 2,1900 | 8.027 |
21. Nov. 2023 | 2,2500 | 2,4450 | 2,1600 | 2,1600 | 2,1600 | 20.200 |
20. Nov. 2023 | 2,5500 | 2,5500 | 2,2650 | 2,2950 | 2,2950 | 13.493 |
17. Nov. 2023 | 2,5500 | 2,5950 | 2,2500 | 2,5200 | 2,5200 | 6.607 |
16. Nov. 2023 | 2,5500 | 2,7000 | 2,5500 | 2,5500 | 2,5500 | 3.773 |
15. Nov. 2023 | 2,7750 | 2,7750 | 2,6400 | 2,6400 | 2,6400 | 1.447 |
14. Nov. 2023 | 2,6100 | 2,7000 | 2,4750 | 2,6550 | 2,6550 | 5.593 |
13. Nov. 2023 | 2,6250 | 2,7000 | 2,4750 | 2,5800 | 2,5800 | 4.173 |
10. Nov. 2023 | 3,0000 | 3,0000 | 2,5950 | 2,5950 | 2,5950 | 13.480 |
09. Nov. 2023 | 2,4750 | 2,8800 | 2,4600 | 2,5950 | 2,5950 | 15.533 |
08. Nov. 2023 | 3,0000 | 3,0750 | 2,8800 | 2,9100 | 2,9100 | 8.913 |
07. Nov. 2023 | 3,0300 | 3,1500 | 2,9250 | 3,0300 | 3,0300 | 3.413 |
06. Nov. 2023 | 3,0000 | 3,1500 | 3,0000 | 3,0300 | 3,0300 | 10.987 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...