Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Jan. 2023 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
26. Jan. 2023 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | - |
25. Jan. 2023 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
24. Jan. 2023 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | - |
23. Jan. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
20. Jan. 2023 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
19. Jan. 2023 | 1,3020 | 1,3240 | 1,3020 | 1,3240 | 1,3240 | 500 |
18. Jan. 2023 | 1,2830 | 1,2830 | 1,2830 | 1,2830 | 1,2830 | - |
17. Jan. 2023 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
16. Jan. 2023 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
13. Jan. 2023 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | 3.000 |
12. Jan. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
11. Jan. 2023 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
10. Jan. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
09. Jan. 2023 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
06. Jan. 2023 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | - |
05. Jan. 2023 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
04. Jan. 2023 | 1,3870 | 1,3870 | 1,3870 | 1,3870 | 1,3870 | - |
03. Jan. 2023 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | - |
02. Jan. 2023 | 1,3510 | 1,3510 | 1,3510 | 1,3510 | 1,3510 | - |
30. Dez. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
29. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
28. Dez. 2022 | 1,3650 | 1,3670 | 1,3650 | 1,3670 | 1,3670 | 2.400 |
27. Dez. 2022 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
23. Dez. 2022 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 100 |
22. Dez. 2022 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
21. Dez. 2022 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | - |
20. Dez. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
19. Dez. 2022 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
16. Dez. 2022 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
15. Dez. 2022 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
14. Dez. 2022 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | - |
13. Dez. 2022 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | - |
12. Dez. 2022 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
09. Dez. 2022 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
08. Dez. 2022 | 1,3530 | 1,4040 | 1,3530 | 1,4040 | 1,4040 | 1.322 |
07. Dez. 2022 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | - |
06. Dez. 2022 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
05. Dez. 2022 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | - |
02. Dez. 2022 | 1,3230 | 1,3230 | 1,3230 | 1,3230 | 1,3230 | - |
01. Dez. 2022 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | - |
30. Nov. 2022 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
29. Nov. 2022 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | - |
28. Nov. 2022 | 1,3330 | 1,3330 | 1,3330 | 1,3330 | 1,3330 | - |
25. Nov. 2022 | 1,3670 | 1,4040 | 1,3670 | 1,4040 | 1,4040 | 600 |
24. Nov. 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
23. Nov. 2022 | 1,3650 | 1,4040 | 1,3650 | 1,4040 | 1,4040 | 1.000 |
22. Nov. 2022 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | - |
21. Nov. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
18. Nov. 2022 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
17. Nov. 2022 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
16. Nov. 2022 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | - |
15. Nov. 2022 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | - |
14. Nov. 2022 | 1,3150 | 1,3300 | 1,3150 | 1,3300 | 1,3300 | 25 |
11. Nov. 2022 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
10. Nov. 2022 | 1,2850 | 1,3100 | 1,2850 | 1,3100 | 1,3100 | 382 |
09. Nov. 2022 | 1,2890 | 1,2890 | 1,2890 | 1,2890 | 1,2890 | - |
08. Nov. 2022 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
07. Nov. 2022 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
04. Nov. 2022 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
03. Nov. 2022 | 1,2280 | 1,2500 | 1,2280 | 1,2500 | 1,2500 | 104 |
02. Nov. 2022 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | - |
01. Nov. 2022 | 1,1890 | 1,1890 | 1,1840 | 1,1840 | 1,1840 | 1.720 |
31. Okt. 2022 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
28. Okt. 2022 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
27. Okt. 2022 | 1,2150 | 1,2150 | 1,2020 | 1,2020 | 1,2020 | 28 |
26. Okt. 2022 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
25. Okt. 2022 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
24. Okt. 2022 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
21. Okt. 2022 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
20. Okt. 2022 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
19. Okt. 2022 | 1,2490 | 1,2490 | 1,2490 | 1,2490 | 1,2490 | - |
18. Okt. 2022 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | - |
17. Okt. 2022 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
14. Okt. 2022 | 1,2370 | 1,2370 | 1,2370 | 1,2370 | 1,2370 | - |
13. Okt. 2022 | 1,2190 | 1,2190 | 1,2190 | 1,2190 | 1,2190 | - |
12. Okt. 2022 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | - |
11. Okt. 2022 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
10. Okt. 2022 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
07. Okt. 2022 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
06. Okt. 2022 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
05. Okt. 2022 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
04. Okt. 2022 | 1,2370 | 1,2860 | 1,2370 | 1,2860 | 1,2860 | 400 |
03. Okt. 2022 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
30. Sept. 2022 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
29. Sept. 2022 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | - |
28. Sept. 2022 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
27. Sept. 2022 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
26. Sept. 2022 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | - |
23. Sept. 2022 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
22. Sept. 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
21. Sept. 2022 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
20. Sept. 2022 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | - |
19. Sept. 2022 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | 20 |
16. Sept. 2022 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
15. Sept. 2022 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | - |
14. Sept. 2022 | 1,4570 | 1,4570 | 1,4570 | 1,4500 | 1,4500 | - |
13. Sept. 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
12. Sept. 2022 | 1,4390 | 1,4500 | 1,4390 | 1,4500 | 1,4500 | 999 |
09. Sept. 2022 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...