Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 5.357 |
27. März 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 4.700 |
26. März 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 100 |
25. März 2024 | 1,1800 | 1,1800 | 1,1000 | 1,1000 | 1,1000 | 3.100 |
22. März 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 6.800 |
21. März 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
20. März 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 3.100 |
19. März 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 9.700 |
18. März 2024 | 1,1200 | 1,1200 | 1,0200 | 1,1000 | 1,1000 | 12.300 |
15. März 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
14. März 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 14.400 |
13. März 2024 | 1,1100 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 3.100 |
12. März 2024 | 1,1900 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 5.300 |
11. März 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1400 | 1,1400 | 5.000 |
08. März 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 6.900 |
07. März 2024 | 1,2300 | 1,2300 | 1,1000 | 1,1000 | 1,1000 | 47.200 |
06. März 2024 | 1,1300 | 1,2800 | 1,0200 | 1,2300 | 1,2300 | 93.900 |
05. März 2024 | 1,0900 | 1,2800 | 1,0500 | 1,1500 | 1,1500 | 130.100 |
04. März 2024 | 1,2700 | 1,2700 | 1,0500 | 1,0500 | 1,0500 | 47.000 |
01. März 2024 | 1,0700 | 1,3000 | 1,0500 | 1,2000 | 1,2000 | 41.500 |
29. Feb. 2024 | 1,1500 | 1,1500 | 1,0700 | 1,0700 | 1,0700 | 18.100 |
28. Feb. 2024 | 1,1600 | 1,1700 | 1,0500 | 1,1000 | 1,1000 | 20.000 |
27. Feb. 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 18.900 |
26. Feb. 2024 | 1,4100 | 1,5700 | 1,2300 | 1,2300 | 1,2300 | 21.400 |
23. Feb. 2024 | 1,3500 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 30.800 |
22. Feb. 2024 | 1,4500 | 1,4500 | 1,3400 | 1,4000 | 1,4000 | 11.300 |
21. Feb. 2024 | 1,5500 | 1,5500 | 1,4000 | 1,5000 | 1,5000 | 11.300 |
20. Feb. 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 600 |
16. Feb. 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 1.600 |
15. Feb. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 100 |
14. Feb. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 500 |
13. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 400 |
12. Feb. 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | 800 |
09. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
08. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 500 |
07. Feb. 2024 | 1,7500 | 1,7900 | 1,7000 | 1,7900 | 1,7900 | 1.100 |
06. Feb. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
05. Feb. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 300 |
02. Feb. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
01. Feb. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 100 |
31. Jan. 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 6.700 |
30. Jan. 2024 | 1,9000 | 1,9300 | 1,9000 | 1,9300 | 1,9300 | 5.300 |
29. Jan. 2024 | 2,0000 | 2,0000 | 1,9400 | 1,9500 | 1,9500 | 8.500 |
26. Jan. 2024 | 1,9300 | 2,0500 | 1,8600 | 2,0400 | 2,0400 | 30.900 |
25. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 400 |
24. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 600 |
23. Jan. 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 1.500 |
22. Jan. 2024 | 2,0000 | 2,0500 | 1,9500 | 2,0500 | 2,0500 | 12.300 |
19. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.400 |
18. Jan. 2024 | 1,9600 | 1,9600 | 1,9400 | 1,9400 | 1,9400 | 1.200 |
17. Jan. 2024 | 1,9500 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 9.600 |
16. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 200 |
15. Jan. 2024 | 1,9300 | 1,9900 | 1,9300 | 1,9900 | 1,9900 | 3.300 |
12. Jan. 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 900 |
11. Jan. 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9700 | 1,9700 | 600 |
10. Jan. 2024 | 2,0000 | 2,0000 | 1,9700 | 2,0000 | 2,0000 | 6.700 |
09. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 200 |
08. Jan. 2024 | 1,9900 | 1,9900 | 1,9100 | 1,9800 | 1,9800 | 4.300 |
05. Jan. 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9900 | 1,9900 | 1.900 |
04. Jan. 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 1.000 |
03. Jan. 2024 | 1,9900 | 1,9900 | 1,9800 | 1,9900 | 1,9900 | 500 |
02. Jan. 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | 1.400 |
29. Dez. 2023 | 1,9900 | 1,9900 | 1,9500 | 1,9900 | 1,9900 | 3.800 |
28. Dez. 2023 | 2,0000 | 2,0000 | 1,9200 | 1,9200 | 1,9200 | 12.800 |
27. Dez. 2023 | 1,8100 | 2,0000 | 1,8100 | 1,9800 | 1,9800 | 22.500 |
22. Dez. 2023 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 3.900 |
21. Dez. 2023 | 1,9500 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 16.700 |
20. Dez. 2023 | 1,9600 | 1,9600 | 1,8800 | 1,9400 | 1,9400 | 17.400 |
19. Dez. 2023 | 2,0000 | 2,0000 | 1,8300 | 1,9600 | 1,9600 | 25.200 |
18. Dez. 2023 | 1,9700 | 2,0000 | 1,9700 | 1,9900 | 1,9900 | 5.000 |
15. Dez. 2023 | 1,9700 | 2,0000 | 1,9700 | 1,9900 | 1,9900 | 2.100 |
14. Dez. 2023 | 2,0000 | 2,0000 | 1,9700 | 2,0000 | 2,0000 | 3.600 |
13. Dez. 2023 | 1,9000 | 2,0000 | 1,8700 | 2,0000 | 2,0000 | 14.200 |
12. Dez. 2023 | 1,9200 | 1,9600 | 1,9000 | 1,9600 | 1,9600 | 1.900 |
11. Dez. 2023 | 1,9400 | 1,9900 | 1,9000 | 1,9000 | 1,9000 | 4.200 |
08. Dez. 2023 | 1,9500 | 1,9600 | 1,9400 | 1,9500 | 1,9500 | 11.800 |
07. Dez. 2023 | 1,8900 | 1,9300 | 1,8900 | 1,9300 | 1,9300 | 900 |
06. Dez. 2023 | 1,8900 | 1,8900 | 1,7100 | 1,8400 | 1,8400 | 3.100 |
05. Dez. 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 200 |
04. Dez. 2023 | 1,7600 | 1,7600 | 1,7500 | 1,7500 | 1,7500 | 1.300 |
01. Dez. 2023 | 1,9200 | 1,9200 | 1,7500 | 1,7500 | 1,7500 | 10.500 |
30. Nov. 2023 | 1,9500 | 1,9700 | 1,9200 | 1,9200 | 1,9200 | 1.100 |
29. Nov. 2023 | 1,9000 | 1,9500 | 1,9000 | 1,9500 | 1,9500 | 55.700 |
28. Nov. 2023 | 1,9700 | 1,9700 | 1,9000 | 1,9000 | 1,9000 | 45.400 |
27. Nov. 2023 | 1,9650 | 1,9700 | 1,9650 | 1,9700 | 1,9700 | 1.000 |
24. Nov. 2023 | 1,9500 | 1,9600 | 1,9300 | 1,9600 | 1,9600 | 3.100 |
23. Nov. 2023 | 1,9650 | 1,9700 | 1,9650 | 1,9700 | 1,9700 | 600 |
22. Nov. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
21. Nov. 2023 | 1,9900 | 1,9900 | 1,9650 | 1,9650 | 1,9650 | 6.000 |
20. Nov. 2023 | 1,9500 | 2,0000 | 1,9500 | 1,9700 | 1,9700 | 11.300 |
17. Nov. 2023 | 1,9600 | 2,0600 | 1,8000 | 2,0000 | 2,0000 | 96.000 |
16. Nov. 2023 | 2,1000 | 2,1000 | 1,9300 | 1,9400 | 1,9400 | 7.400 |
15. Nov. 2023 | 2,2300 | 2,2300 | 2,1500 | 2,1500 | 2,1500 | 6.500 |
14. Nov. 2023 | 2,3900 | 2,4000 | 2,3000 | 2,3200 | 2,3200 | 4.100 |
13. Nov. 2023 | 2,3100 | 2,4500 | 2,3100 | 2,3900 | 2,3900 | 7.800 |
10. Nov. 2023 | 2,3500 | 2,4000 | 2,2300 | 2,3000 | 2,3000 | 7.600 |
09. Nov. 2023 | 2,4050 | 2,4050 | 2,3500 | 2,4000 | 2,4000 | 3.500 |
08. Nov. 2023 | 2,4100 | 2,4100 | 2,4000 | 2,4000 | 2,4000 | 1.100 |
07. Nov. 2023 | 2,5000 | 2,5000 | 2,4500 | 2,4500 | 2,4500 | 1.100 |
06. Nov. 2023 | 2,6500 | 2,6500 | 2,4500 | 2,4500 | 2,4500 | 14.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...