Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 1,1500 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 22.600 |
25. Apr. 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 15.400 |
24. Apr. 2024 | 1,1400 | 1,1800 | 1,1300 | 1,1400 | 1,1400 | 33.000 |
23. Apr. 2024 | 1,1300 | 1,1780 | 1,1300 | 1,1500 | 1,1500 | 10.300 |
22. Apr. 2024 | 1,1300 | 1,1600 | 1,1210 | 1,1500 | 1,1500 | 26.300 |
19. Apr. 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 18.400 |
18. Apr. 2024 | 1,1100 | 1,1850 | 1,0910 | 1,1600 | 1,1600 | 216.800 |
17. Apr. 2024 | 1,1610 | 1,1610 | 1,1200 | 1,1400 | 1,1400 | 33.200 |
16. Apr. 2024 | 1,1700 | 1,1790 | 1,1500 | 1,1700 | 1,1700 | 35.500 |
15. Apr. 2024 | 1,1800 | 1,2120 | 1,1700 | 1,1830 | 1,1830 | 39.400 |
12. Apr. 2024 | 1,2400 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 54.800 |
11. Apr. 2024 | 1,2000 | 1,2700 | 1,1900 | 1,2400 | 1,2400 | 28.200 |
10. Apr. 2024 | 1,2400 | 1,2600 | 1,1850 | 1,2100 | 1,2100 | 42.000 |
09. Apr. 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 93.100 |
08. Apr. 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 44.100 |
05. Apr. 2024 | 1,1300 | 1,2860 | 1,1300 | 1,2200 | 1,2200 | 155.500 |
04. Apr. 2024 | 1,1300 | 1,1900 | 1,1140 | 1,1500 | 1,1500 | 134.900 |
03. Apr. 2024 | 1,0700 | 1,1500 | 1,0690 | 1,1200 | 1,1200 | 65.400 |
02. Apr. 2024 | 1,1000 | 1,1430 | 1,0800 | 1,0900 | 1,0900 | 42.100 |
01. Apr. 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1100 | 1,1100 | 47.900 |
28. März 2024 | 1,0900 | 1,1440 | 1,0700 | 1,1200 | 1,1200 | 70.200 |
27. März 2024 | 1,1000 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 39.800 |
26. März 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1150 | 1,1150 | 52.600 |
25. März 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1150 | 1,1150 | 96.800 |
22. März 2024 | 1,1700 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 47.000 |
21. März 2024 | 1,1000 | 1,1800 | 1,0940 | 1,1700 | 1,1700 | 53.100 |
20. März 2024 | 1,0900 | 1,1100 | 1,0730 | 1,1000 | 1,1000 | 23.600 |
19. März 2024 | 1,0400 | 1,1000 | 1,0200 | 1,1000 | 1,1000 | 67.800 |
18. März 2024 | 1,0800 | 1,1350 | 1,0500 | 1,0600 | 1,0600 | 105.200 |
15. März 2024 | 1,1300 | 1,1470 | 1,0560 | 1,0700 | 1,0700 | 196.300 |
14. März 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 53.800 |
13. März 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 56.200 |
12. März 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1750 | 1,1750 | 49.500 |
11. März 2024 | 1,1600 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 20.400 |
08. März 2024 | 1,1400 | 1,2300 | 1,1200 | 1,1500 | 1,1500 | 55.800 |
07. März 2024 | 1,1300 | 1,2000 | 1,1100 | 1,1400 | 1,1400 | 88.300 |
06. März 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 16.600 |
05. März 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 54.100 |
04. März 2024 | 1,1400 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 31.600 |
01. März 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 33.400 |
29. Feb. 2024 | 1,1200 | 1,1600 | 1,1000 | 1,1300 | 1,1300 | 67.900 |
28. Feb. 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1100 | 1,1100 | 38.300 |
27. Feb. 2024 | 1,1500 | 1,1690 | 1,1200 | 1,1300 | 1,1300 | 52.500 |
26. Feb. 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 23.200 |
23. Feb. 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 99.600 |
22. Feb. 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 83.800 |
21. Feb. 2024 | 1,1400 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 55.000 |
20. Feb. 2024 | 1,1500 | 1,2000 | 1,1400 | 1,1400 | 1,1400 | 85.800 |
16. Feb. 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 21.300 |
15. Feb. 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 31.900 |
14. Feb. 2024 | 1,2300 | 1,2300 | 1,1600 | 1,2000 | 1,2000 | 76.200 |
13. Feb. 2024 | 1,1800 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 31.900 |
12. Feb. 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 69.600 |
09. Feb. 2024 | 1,1900 | 1,2060 | 1,1600 | 1,1900 | 1,1900 | 42.300 |
08. Feb. 2024 | 1,1700 | 1,2250 | 1,1650 | 1,2000 | 1,2000 | 40.200 |
07. Feb. 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 39.300 |
06. Feb. 2024 | 1,2100 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 14.100 |
05. Feb. 2024 | 1,1500 | 1,2330 | 1,1500 | 1,2000 | 1,2000 | 51.700 |
02. Feb. 2024 | 1,1800 | 1,2090 | 1,1500 | 1,1700 | 1,1700 | 60.100 |
01. Feb. 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 46.500 |
31. Jan. 2024 | 1,2600 | 1,2800 | 1,2000 | 1,2500 | 1,2500 | 43.600 |
30. Jan. 2024 | 1,2700 | 1,3200 | 1,2300 | 1,2400 | 1,2400 | 48.900 |
29. Jan. 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 36.600 |
26. Jan. 2024 | 1,2700 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 45.100 |
25. Jan. 2024 | 1,2800 | 1,3170 | 1,2500 | 1,2600 | 1,2600 | 38.000 |
24. Jan. 2024 | 1,2700 | 1,3400 | 1,2600 | 1,2800 | 1,2800 | 53.800 |
23. Jan. 2024 | 1,2500 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 45.200 |
22. Jan. 2024 | 1,2100 | 1,3000 | 1,1900 | 1,2600 | 1,2600 | 60.000 |
19. Jan. 2024 | 1,2600 | 1,2760 | 1,1830 | 1,2200 | 1,2200 | 76.700 |
18. Jan. 2024 | 1,3000 | 1,3100 | 1,2450 | 1,2600 | 1,2600 | 47.800 |
17. Jan. 2024 | 1,2700 | 1,2800 | 1,2050 | 1,2700 | 1,2700 | 89.500 |
16. Jan. 2024 | 1,4900 | 1,4900 | 1,2500 | 1,3100 | 1,3100 | 197.500 |
12. Jan. 2024 | 1,4500 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 47.100 |
11. Jan. 2024 | 1,4000 | 1,5000 | 1,3680 | 1,4200 | 1,4200 | 146.500 |
10. Jan. 2024 | 1,4000 | 1,5000 | 1,3500 | 1,3900 | 1,3900 | 162.600 |
09. Jan. 2024 | 1,4000 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 138.000 |
08. Jan. 2024 | 1,3000 | 1,4300 | 1,2500 | 1,4000 | 1,4000 | 121.500 |
05. Jan. 2024 | 1,3800 | 1,4580 | 1,3000 | 1,3000 | 1,3000 | 81.900 |
04. Jan. 2024 | 1,3700 | 1,4600 | 1,3570 | 1,3800 | 1,3800 | 75.200 |
03. Jan. 2024 | 1,4200 | 1,4700 | 1,3500 | 1,3800 | 1,3800 | 65.000 |
02. Jan. 2024 | 1,3000 | 1,4800 | 1,3000 | 1,4200 | 1,4200 | 142.600 |
29. Dez. 2023 | 1,4800 | 1,5500 | 1,3000 | 1,3300 | 1,3300 | 342.100 |
28. Dez. 2023 | 1,5200 | 1,6570 | 1,4200 | 1,5000 | 1,5000 | 655.600 |
27. Dez. 2023 | 1,1300 | 1,5500 | 1,1300 | 1,4200 | 1,4200 | 662.800 |
26. Dez. 2023 | 1,1300 | 1,2100 | 1,1200 | 1,1500 | 1,1500 | 124.700 |
22. Dez. 2023 | 1,1600 | 1,2120 | 1,1100 | 1,1500 | 1,1500 | 87.900 |
21. Dez. 2023 | 1,1700 | 1,2470 | 1,1700 | 1,2100 | 1,2100 | 81.500 |
20. Dez. 2023 | 1,1400 | 1,2100 | 1,1400 | 1,1800 | 1,1800 | 62.900 |
19. Dez. 2023 | 1,1100 | 1,2200 | 1,1100 | 1,1500 | 1,1500 | 188.900 |
18. Dez. 2023 | 1,1200 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 48.500 |
15. Dez. 2023 | 1,1300 | 1,2000 | 1,1010 | 1,1400 | 1,1400 | 46.300 |
14. Dez. 2023 | 1,1500 | 1,2380 | 1,1100 | 1,1600 | 1,1600 | 85.100 |
13. Dez. 2023 | 1,1200 | 1,1800 | 1,0900 | 1,1500 | 1,1500 | 97.800 |
12. Dez. 2023 | 1,1850 | 1,1850 | 1,1200 | 1,1400 | 1,1400 | 84.900 |
11. Dez. 2023 | 1,1900 | 1,2400 | 1,1500 | 1,1600 | 1,1600 | 51.000 |
08. Dez. 2023 | 1,2000 | 1,2500 | 1,1600 | 1,2200 | 1,2200 | 58.800 |
07. Dez. 2023 | 1,3200 | 1,3490 | 1,2000 | 1,2200 | 1,2200 | 89.900 |
06. Dez. 2023 | 1,3200 | 1,3200 | 1,2300 | 1,2700 | 1,2700 | 60.200 |
05. Dez. 2023 | 1,2690 | 1,3500 | 1,2560 | 1,3200 | 1,3200 | 44.900 |
04. Dez. 2023 | 1,2900 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 54.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...