Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | - |
09. Mai 2024 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | - |
08. Mai 2024 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | - |
07. Mai 2024 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | - |
06. Mai 2024 | 1,7420 | 1,8005 | 1,7420 | 1,8005 | 1,8005 | 300 |
03. Mai 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
02. Mai 2024 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | - |
30. Apr. 2024 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | - |
29. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
26. Apr. 2024 | 1,6565 | 1,6565 | 1,6565 | 1,6565 | 1,6565 | - |
25. Apr. 2024 | 1,4700 | 1,4930 | 1,4700 | 1,4930 | 1,4930 | 1.283 |
24. Apr. 2024 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | - |
23. Apr. 2024 | 1,3985 | 1,3985 | 1,3985 | 1,3985 | 1,3985 | - |
22. Apr. 2024 | 1,3665 | 1,3665 | 1,3665 | 1,3665 | 1,3665 | - |
19. Apr. 2024 | 1,3650 | 1,3650 | 1,3500 | 1,3500 | 1,3500 | 395 |
18. Apr. 2024 | 1,3645 | 1,3645 | 1,3645 | 1,3645 | 1,3645 | - |
17. Apr. 2024 | 1,3335 | 1,3335 | 1,3335 | 1,3335 | 1,3335 | - |
16. Apr. 2024 | 1,3365 | 1,3390 | 1,3365 | 1,3390 | 1,3390 | 351 |
15. Apr. 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
12. Apr. 2024 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
11. Apr. 2024 | 1,4090 | 1,4090 | 1,4090 | 1,4090 | 1,4090 | - |
10. Apr. 2024 | 1,4185 | 1,4185 | 1,4185 | 1,4185 | 1,4185 | - |
09. Apr. 2024 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | - |
08. Apr. 2024 | 1,3715 | 1,3715 | 1,3715 | 1,3715 | 1,3715 | - |
05. Apr. 2024 | 1,3920 | 1,4375 | 1,3920 | 1,4375 | 1,4375 | 263 |
04. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
03. Apr. 2024 | 1,3675 | 1,3675 | 1,3675 | 1,3675 | 1,3675 | - |
02. Apr. 2024 | 1,3810 | 1,4610 | 1,3810 | 1,4610 | 1,4610 | 1.200 |
28. März 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
27. März 2024 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | - |
26. März 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
25. März 2024 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | - |
22. März 2024 | 1,2470 | 1,2470 | 1,2470 | 1,2470 | 1,2470 | - |
21. März 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
20. März 2024 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | - |
19. März 2024 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | - |
18. März 2024 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | - |
15. März 2024 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | - |
14. März 2024 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
13. März 2024 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | - |
12. März 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
11. März 2024 | 1,2090 | 1,2480 | 1,2090 | 1,2480 | 1,2480 | 3.293 |
08. März 2024 | 1,2130 | 1,2130 | 1,2110 | 1,2110 | 1,2110 | 3.004 |
07. März 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
06. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 750 |
05. März 2024 | 1,2340 | 1,2340 | 1,2300 | 1,2300 | 1,2300 | 1.000 |
04. März 2024 | 1,2740 | 1,3120 | 1,2740 | 1,3100 | 1,3100 | 3.362 |
01. März 2024 | 1,3330 | 1,3330 | 1,3330 | 1,3330 | 1,3330 | - |
29. Feb. 2024 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | - |
28. Feb. 2024 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | - |
27. Feb. 2024 | 1,4010 | 1,4010 | 1,3910 | 1,3910 | 1,3910 | - |
26. Feb. 2024 | 1,4220 | 1,4220 | 1,4150 | 1,4150 | 1,4150 | 1.500 |
23. Feb. 2024 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | - |
22. Feb. 2024 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | - |
21. Feb. 2024 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | - |
20. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
19. Feb. 2024 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | - |
16. Feb. 2024 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | - |
15. Feb. 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
14. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 599 |
13. Feb. 2024 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
12. Feb. 2024 | 1,3010 | 1,3840 | 1,3010 | 1,3840 | 1,3840 | 4.599 |
09. Feb. 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
08. Feb. 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
07. Feb. 2024 | 1,3540 | 1,3800 | 1,3540 | 1,3800 | 1,3800 | 500 |
06. Feb. 2024 | 1,4100 | 1,4900 | 1,4100 | 1,4900 | 1,4900 | 2.436 |
05. Feb. 2024 | 1,3600 | 1,4100 | 1,3600 | 1,4100 | 1,4100 | 2.831 |
02. Feb. 2024 | 1,3660 | 1,4010 | 1,3660 | 1,4010 | 1,4010 | 3.000 |
01. Feb. 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
31. Jan. 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
30. Jan. 2024 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | - |
29. Jan. 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
26. Jan. 2024 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | - |
25. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
24. Jan. 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
23. Jan. 2024 | 1,2990 | 1,3340 | 1,2990 | 1,3340 | 1,3340 | 1.000 |
22. Jan. 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
19. Jan. 2024 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | 500 |
18. Jan. 2024 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | - |
17. Jan. 2024 | 1,3430 | 1,3430 | 1,3430 | 1,3430 | 1,3430 | 750 |
16. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
15. Jan. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
12. Jan. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
11. Jan. 2024 | 1,4730 | 1,4750 | 1,4730 | 1,4750 | 1,4750 | 4.501 |
10. Jan. 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
09. Jan. 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
08. Jan. 2024 | 1,4640 | 1,5000 | 1,4640 | 1,5000 | 1,5000 | 500 |
05. Jan. 2024 | 1,5230 | 1,5230 | 1,5230 | 1,5230 | 1,5230 | - |
04. Jan. 2024 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
03. Jan. 2024 | 1,5050 | 1,5560 | 1,5050 | 1,5560 | 1,5560 | 750 |
02. Jan. 2024 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | - |
29. Dez. 2023 | 1,5590 | 1,6090 | 1,5590 | 1,6090 | 1,6090 | 149 |
28. Dez. 2023 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
27. Dez. 2023 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | - |
22. Dez. 2023 | 1,5360 | 1,5360 | 1,5360 | 1,5360 | 1,5360 | - |
21. Dez. 2023 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
20. Dez. 2023 | 1,5490 | 1,5510 | 1,5330 | 1,5330 | 1,5330 | 10.000 |
19. Dez. 2023 | 1,5430 | 1,5430 | 1,5430 | 1,5430 | 1,5430 | - |
18. Dez. 2023 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
15. Dez. 2023 | 1,5530 | 1,6150 | 1,5530 | 1,6150 | 1,6150 | 1.497 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...