Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Jan. 2023 | 2,0400 | 2,1200 | 2,0100 | 2,1100 | 2,1100 | 23.593 |
27. Jan. 2023 | 1,9400 | 2,0170 | 1,9400 | 1,9600 | 1,9600 | 4.000 |
26. Jan. 2023 | 2,0400 | 2,0400 | 1,9450 | 1,9700 | 1,9700 | 6.800 |
25. Jan. 2023 | 1,9900 | 2,0100 | 1,9860 | 2,0000 | 2,0000 | 11.700 |
24. Jan. 2023 | 2,0400 | 2,0400 | 1,8950 | 1,9380 | 1,9380 | 26.000 |
23. Jan. 2023 | 1,8540 | 2,0440 | 1,8430 | 2,0200 | 2,0200 | 125.200 |
20. Jan. 2023 | 1,7660 | 1,7900 | 1,7660 | 1,7900 | 1,7900 | 900 |
19. Jan. 2023 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 3.500 |
18. Jan. 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
17. Jan. 2023 | 1,7300 | 1,7300 | 1,7000 | 1,7200 | 1,7200 | 10.500 |
13. Jan. 2023 | 1,6300 | 1,7500 | 1,6300 | 1,7200 | 1,7200 | 10.900 |
12. Jan. 2023 | 1,6300 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 6.200 |
11. Jan. 2023 | 1,6650 | 1,6650 | 1,6200 | 1,6200 | 1,6200 | 900 |
10. Jan. 2023 | 1,5800 | 1,6200 | 1,4500 | 1,6200 | 1,6200 | 4.000 |
09. Jan. 2023 | 1,8800 | 2,1400 | 1,5800 | 1,5800 | 1,5800 | 25.200 |
06. Jan. 2023 | 1,5490 | 1,5700 | 1,5400 | 1,5700 | 1,5700 | 17.300 |
05. Jan. 2023 | 1,5650 | 1,5800 | 1,5100 | 1,5100 | 1,5100 | 28.100 |
04. Jan. 2023 | 1,5930 | 1,5930 | 1,5500 | 1,5700 | 1,5700 | 19.700 |
03. Jan. 2023 | 1,4600 | 1,7100 | 1,4600 | 1,5500 | 1,5500 | 11.400 |
30. Dez. 2022 | 1,6500 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 9.100 |
29. Dez. 2022 | 1,4900 | 1,6220 | 1,4900 | 1,5860 | 1,5860 | 9.100 |
28. Dez. 2022 | 1,5740 | 1,6080 | 1,5100 | 1,5700 | 1,5700 | 8.300 |
27. Dez. 2022 | 1,5400 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 900 |
23. Dez. 2022 | 1,5700 | 1,6200 | 1,5700 | 1,5900 | 1,5900 | 6.300 |
22. Dez. 2022 | 1,5600 | 1,5620 | 1,5600 | 1,5620 | 1,5620 | 5.500 |
21. Dez. 2022 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1.000 |
20. Dez. 2022 | 1,6650 | 1,6650 | 1,5600 | 1,5600 | 1,5600 | 30.800 |
19. Dez. 2022 | 1,6260 | 1,6260 | 1,6100 | 1,6200 | 1,6200 | 3.200 |
16. Dez. 2022 | 1,6480 | 1,6800 | 1,6080 | 1,6800 | 1,6800 | 900 |
15. Dez. 2022 | 1,6400 | 1,6800 | 1,6000 | 1,6800 | 1,6800 | 27.300 |
14. Dez. 2022 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,6600 | 2.500 |
13. Dez. 2022 | 1,6620 | 1,6780 | 1,6600 | 1,6600 | 1,6600 | 10.500 |
12. Dez. 2022 | 1,5600 | 1,6500 | 1,5600 | 1,6500 | 1,6500 | 1.900 |
09. Dez. 2022 | 1,6000 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 1.500 |
08. Dez. 2022 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 300 |
07. Dez. 2022 | 1,6350 | 1,6400 | 1,6100 | 1,6300 | 1,6300 | 16.500 |
06. Dez. 2022 | 1,6400 | 1,6710 | 1,6400 | 1,6400 | 1,6400 | 1.400 |
05. Dez. 2022 | 1,7000 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | 3.700 |
02. Dez. 2022 | 1,6980 | 1,7230 | 1,6900 | 1,7230 | 1,7230 | 12.100 |
01. Dez. 2022 | 1,6810 | 1,7280 | 1,6440 | 1,6800 | 1,6800 | 14.000 |
30. Nov. 2022 | 1,7800 | 1,7800 | 1,6300 | 1,6300 | 1,6300 | 6.200 |
29. Nov. 2022 | 1,6670 | 1,6670 | 1,6500 | 1,6500 | 1,6500 | 1.400 |
28. Nov. 2022 | 1,7250 | 1,7260 | 1,6600 | 1,6600 | 1,6600 | 3.100 |
25. Nov. 2022 | 1,6700 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | 1.100 |
23. Nov. 2022 | 1,6700 | 1,6700 | 1,6300 | 1,6300 | 1,6300 | 5.200 |
22. Nov. 2022 | 1,7000 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 5.700 |
21. Nov. 2022 | 1,6900 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | 6.900 |
18. Nov. 2022 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 800 |
17. Nov. 2022 | 1,7500 | 1,7500 | 1,7200 | 1,7200 | 1,7200 | 4.100 |
16. Nov. 2022 | 1,8700 | 1,8780 | 1,8500 | 1,8500 | 1,8500 | 5.700 |
15. Nov. 2022 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 400 |
14. Nov. 2022 | 1,8180 | 1,8380 | 1,7900 | 1,8380 | 1,8380 | 3.200 |
11. Nov. 2022 | 1,8300 | 1,8500 | 1,8300 | 1,8500 | 1,8500 | 4.400 |
10. Nov. 2022 | 1,7360 | 1,7900 | 1,7300 | 1,7800 | 1,7800 | 2.400 |
09. Nov. 2022 | 1,7800 | 1,7850 | 1,6900 | 1,7480 | 1,7480 | 14.300 |
08. Nov. 2022 | 1,7360 | 1,7600 | 1,7300 | 1,7600 | 1,7600 | 5.900 |
07. Nov. 2022 | 1,7050 | 1,7600 | 1,6860 | 1,7600 | 1,7600 | 6.700 |
04. Nov. 2022 | 1,6700 | 1,7200 | 1,6280 | 1,7200 | 1,7200 | 1.500 |
03. Nov. 2022 | 1,7700 | 1,7700 | 1,6000 | 1,6100 | 1,6100 | 10.400 |
02. Nov. 2022 | 1,7830 | 1,7840 | 1,7620 | 1,7800 | 1,7800 | 6.500 |
01. Nov. 2022 | 1,7900 | 1,7900 | 1,6670 | 1,7200 | 1,7200 | 8.600 |
31. Okt. 2022 | 1,4700 | 1,6680 | 1,4700 | 1,6000 | 1,6000 | 5.500 |
28. Okt. 2022 | 1,6600 | 1,6600 | 1,6500 | 1,6500 | 1,6500 | 800 |
27. Okt. 2022 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | 700 |
26. Okt. 2022 | 1,7400 | 1,7720 | 1,7200 | 1,7420 | 1,7420 | 8.500 |
25. Okt. 2022 | 1,4400 | 1,8100 | 1,4400 | 1,7820 | 1,7820 | 2.800 |
24. Okt. 2022 | 1,4000 | 1,7600 | 1,4000 | 1,7600 | 1,7600 | 24.200 |
21. Okt. 2022 | 1,8130 | 1,8130 | 1,7900 | 1,7900 | 1,7900 | 9.400 |
20. Okt. 2022 | 1,8200 | 1,8200 | 1,7700 | 1,7700 | 1,7700 | 800 |
19. Okt. 2022 | 1,8040 | 1,8040 | 1,7820 | 1,7820 | 1,7820 | 1.700 |
18. Okt. 2022 | 1,8100 | 1,8180 | 1,8100 | 1,8180 | 1,8180 | 300 |
17. Okt. 2022 | 1,7410 | 1,7800 | 1,7400 | 1,7800 | 1,7800 | 2.900 |
14. Okt. 2022 | 1,8100 | 1,8100 | 1,7330 | 1,7850 | 1,7850 | 5.700 |
13. Okt. 2022 | 1,7500 | 1,7840 | 1,7180 | 1,7840 | 1,7840 | 8.900 |
12. Okt. 2022 | 1,8200 | 1,8200 | 1,7800 | 1,7800 | 1,7800 | 1.500 |
11. Okt. 2022 | 1,7300 | 1,8120 | 1,7300 | 1,8090 | 1,8090 | 8.200 |
10. Okt. 2022 | 1,9400 | 1,9400 | 1,6500 | 1,6500 | 1,6500 | 3.900 |
07. Okt. 2022 | 1,6450 | 1,7700 | 1,6200 | 1,7700 | 1,7700 | 6.000 |
06. Okt. 2022 | 1,7640 | 1,7900 | 1,7600 | 1,7800 | 1,7800 | 4.300 |
05. Okt. 2022 | 1,9060 | 1,9200 | 1,7700 | 1,8000 | 1,8000 | 13.500 |
04. Okt. 2022 | 1,9480 | 1,9480 | 1,8800 | 1,8800 | 1,8800 | 2.000 |
03. Okt. 2022 | 1,8800 | 1,9050 | 1,8700 | 1,9050 | 1,9050 | 4.000 |
30. Sept. 2022 | 2,0000 | 2,0000 | 1,8270 | 1,8750 | 1,8750 | 7.000 |
29. Sept. 2022 | 1,9600 | 1,9700 | 1,8900 | 1,8900 | 1,8900 | 7.900 |
28. Sept. 2022 | 1,8750 | 1,9650 | 1,8750 | 1,9200 | 1,9200 | 5.200 |
27. Sept. 2022 | 1,7050 | 1,8700 | 1,7050 | 1,8580 | 1,8580 | 2.000 |
26. Sept. 2022 | 1,8900 | 1,9000 | 1,8300 | 1,8300 | 1,8300 | 15.600 |
23. Sept. 2022 | 1,9100 | 1,9100 | 1,8500 | 1,8770 | 1,8770 | 11.400 |
22. Sept. 2022 | 1,9800 | 2,0100 | 1,8900 | 1,9460 | 1,9460 | 7.900 |
21. Sept. 2022 | 2,0100 | 2,0300 | 1,8900 | 1,8900 | 1,8900 | 22.900 |
20. Sept. 2022 | 2,2100 | 2,2100 | 2,0000 | 2,0000 | 2,0000 | 15.800 |
19. Sept. 2022 | 1,8500 | 2,1000 | 1,8500 | 2,1000 | 2,1000 | 50.500 |
16. Sept. 2022 | 1,9100 | 1,9100 | 1,7900 | 1,8240 | 1,8240 | 27.100 |
15. Sept. 2022 | 2,0490 | 2,0490 | 1,9200 | 1,9840 | 1,9840 | 12.600 |
14. Sept. 2022 | 2,0000 | 2,1700 | 1,9600 | 2,0700 | 2,0700 | 40.200 |
13. Sept. 2022 | 1,9200 | 1,9800 | 1,8350 | 1,9800 | 1,9800 | 25.000 |
12. Sept. 2022 | 1,9900 | 1,9900 | 1,7500 | 1,8250 | 1,8250 | 45.900 |
09. Sept. 2022 | 1,9400 | 2,0040 | 1,8800 | 1,9300 | 1,9300 | 62.100 |
08. Sept. 2022 | 2,0000 | 2,0200 | 1,9040 | 1,9400 | 1,9400 | 47.700 |
07. Sept. 2022 | 2,1600 | 2,1600 | 1,6500 | 1,9000 | 1,9000 | 135.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...