Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. März 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1.000 |
29. März 2023 | 1,0500 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 200 |
28. März 2023 | 0,9600 | 1,0700 | 0,9600 | 1,0300 | 1,0300 | 17.000 |
27. März 2023 | 0,9900 | 0,9900 | 0,9400 | 0,9400 | 0,9400 | 3.500 |
24. März 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2.100 |
23. März 2023 | 1,0000 | 1,0000 | 0,9400 | 0,9500 | 0,9500 | 14.900 |
22. März 2023 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 5.500 |
21. März 2023 | 1,1500 | 1,1500 | 1,0000 | 1,0200 | 1,0200 | 57.800 |
20. März 2023 | 0,9600 | 1,2000 | 0,9600 | 1,1500 | 1,1500 | 8.100 |
17. März 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 2.000 |
16. März 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
15. März 2023 | 1,1200 | 1,1200 | 1,0500 | 1,0600 | 1,0600 | 20.800 |
14. März 2023 | 1,0100 | 1,1500 | 1,0100 | 1,1000 | 1,1000 | 115.000 |
13. März 2023 | 1,1200 | 1,1200 | 1,0500 | 1,0500 | 1,0500 | 34.900 |
10. März 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
09. März 2023 | 1,1300 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 26.900 |
08. März 2023 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
07. März 2023 | 1,1400 | 1,1500 | 1,0900 | 1,0900 | 1,0900 | 24.200 |
06. März 2023 | 1,1500 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 13.200 |
03. März 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
02. März 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.000 |
01. März 2023 | 1,2300 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 36.400 |
28. Feb. 2023 | 1,2000 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 5.900 |
27. Feb. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
24. Feb. 2023 | 1,1700 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 2.100 |
23. Feb. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
22. Feb. 2023 | 1,1600 | 1,2500 | 1,1500 | 1,2500 | 1,2500 | 20.900 |
21. Feb. 2023 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 800 |
17. Feb. 2023 | 1,2200 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 21.700 |
16. Feb. 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 200 |
15. Feb. 2023 | 1,2400 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 15.700 |
14. Feb. 2023 | 1,2000 | 1,3100 | 1,1700 | 1,3100 | 1,3100 | 25.800 |
13. Feb. 2023 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 9.100 |
10. Feb. 2023 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 17.000 |
09. Feb. 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 700 |
08. Feb. 2023 | 1,3400 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 1.300 |
07. Feb. 2023 | 1,2200 | 1,3400 | 1,2200 | 1,3400 | 1,3400 | 15.900 |
06. Feb. 2023 | 1,1800 | 1,2600 | 1,1800 | 1,2500 | 1,2500 | 59.000 |
03. Feb. 2023 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 61.000 |
02. Feb. 2023 | 1,2600 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 45.900 |
01. Feb. 2023 | 1,3400 | 1,3400 | 1,2500 | 1,2500 | 1,2500 | 44.900 |
31. Jan. 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 3.100 |
30. Jan. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.500 |
27. Jan. 2023 | 1,2800 | 1,2900 | 1,2000 | 1,2000 | 1,2000 | 23.000 |
26. Jan. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 5.000 |
25. Jan. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.500 |
24. Jan. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1.700 |
23. Jan. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 4.700 |
20. Jan. 2023 | 1,2400 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 600 |
19. Jan. 2023 | 1,2700 | 1,3300 | 1,2600 | 1,2800 | 1,2800 | 159.500 |
18. Jan. 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 36.200 |
17. Jan. 2023 | 1,3300 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 43.000 |
16. Jan. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 100 |
13. Jan. 2023 | 1,4700 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 300 |
12. Jan. 2023 | 1,1900 | 1,3600 | 1,1200 | 1,3600 | 1,3600 | 40.600 |
11. Jan. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
10. Jan. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
09. Jan. 2023 | 1,3800 | 1,3800 | 1,1100 | 1,1900 | 1,1900 | 27.100 |
06. Jan. 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 300 |
05. Jan. 2023 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 800 |
04. Jan. 2023 | 1,3800 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 1.100 |
03. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 100 |
30. Dez. 2022 | 1,2100 | 1,3400 | 1,2100 | 1,3400 | 1,3400 | 8.800 |
29. Dez. 2022 | 1,1700 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 5.600 |
28. Dez. 2022 | 1,1500 | 1,2300 | 1,1300 | 1,1700 | 1,1700 | 39.700 |
23. Dez. 2022 | 1,3200 | 1,3200 | 1,1400 | 1,2600 | 1,2600 | 82.300 |
22. Dez. 2022 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 11.200 |
21. Dez. 2022 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 1.400 |
20. Dez. 2022 | 1,3400 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 15.400 |
19. Dez. 2022 | 1,3400 | 1,4800 | 1,3400 | 1,4800 | 1,4800 | 3.500 |
16. Dez. 2022 | 1,4300 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 1.100 |
15. Dez. 2022 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,4400 | 3.500 |
14. Dez. 2022 | 1,4600 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 2.100 |
13. Dez. 2022 | 1,4500 | 1,4500 | 1,4400 | 1,4400 | 1,4400 | 1.000 |
12. Dez. 2022 | 1,4300 | 1,6000 | 1,4300 | 1,6000 | 1,6000 | 2.900 |
09. Dez. 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
08. Dez. 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
07. Dez. 2022 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 1.200 |
06. Dez. 2022 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
05. Dez. 2022 | 1,5300 | 1,7100 | 1,5300 | 1,7100 | 1,7100 | 1.900 |
02. Dez. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 200 |
01. Dez. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
30. Nov. 2022 | 1,4000 | 1,6300 | 1,4000 | 1,6300 | 1,6300 | 9.800 |
29. Nov. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
28. Nov. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
25. Nov. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1.000 |
24. Nov. 2022 | 1,5900 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 2.400 |
23. Nov. 2022 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 1.000 |
22. Nov. 2022 | 1,4500 | 1,4500 | 1,3200 | 1,3200 | 1,3200 | 4.400 |
21. Nov. 2022 | 1,4000 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 4.200 |
18. Nov. 2022 | 1,4600 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 4.700 |
17. Nov. 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
16. Nov. 2022 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 500 |
15. Nov. 2022 | 1,4500 | 1,6000 | 1,4500 | 1,6000 | 1,6000 | 12.100 |
14. Nov. 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
11. Nov. 2022 | 1,5500 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 4.500 |
10. Nov. 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
09. Nov. 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
08. Nov. 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 300 |
07. Nov. 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...