Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Nov. 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
27. Nov. 2023 | 1,8000 | 1,8000 | 1,7800 | 1,7800 | 1,7800 | 26.500 |
24. Nov. 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
22. Nov. 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
21. Nov. 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
20. Nov. 2023 | 1,8100 | 1,9300 | 1,8000 | 1,8000 | 1,8000 | 805.700 |
17. Nov. 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 4.200 |
16. Nov. 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
15. Nov. 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
14. Nov. 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
13. Nov. 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
10. Nov. 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
09. Nov. 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
08. Nov. 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
07. Nov. 2023 | 1,9200 | 1,9200 | 1,7900 | 1,7900 | 1,7900 | 500 |
06. Nov. 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
03. Nov. 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
02. Nov. 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
01. Nov. 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
31. Okt. 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1.500 |
30. Okt. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
27. Okt. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
26. Okt. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
25. Okt. 2023 | 1,9300 | 1,9300 | 1,8200 | 1,8200 | 1,8200 | 700 |
24. Okt. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
23. Okt. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
20. Okt. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
19. Okt. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
18. Okt. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 800 |
17. Okt. 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
16. Okt. 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 8.000 |
13. Okt. 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
12. Okt. 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
11. Okt. 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
10. Okt. 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
09. Okt. 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
06. Okt. 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 2.500 |
05. Okt. 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
05. Okt. 2023 | 0.016 Dividende |
04. Okt. 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7040 | - |
03. Okt. 2023 | 1,6800 | 1,7200 | 1,6800 | 1,7200 | 1,7040 | 311.400 |
02. Okt. 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9418 | - |
29. Sept. 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9418 | - |
28. Sept. 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9418 | 100 |
27. Sept. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9517 | 5.100 |
26. Sept. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9814 | 3.000 |
25. Sept. 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1498 | 500 |
22. Sept. 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,0904 | - |
21. Sept. 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,0904 | - |
20. Sept. 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,0904 | - |
19. Sept. 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,0904 | 2.500 |
18. Sept. 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,0904 | - |
15. Sept. 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,0904 | - |
14. Sept. 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,0904 | 100 |
13. Sept. 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0309 | - |
12. Sept. 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0309 | - |
11. Sept. 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0309 | 100 |
08. Sept. 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9616 | - |
07. Sept. 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9616 | 3.000 |
06. Sept. 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8625 | - |
05. Sept. 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8625 | 2.700 |
01. Sept. 2023 | 1,8700 | 1,9500 | 1,8700 | 1,9500 | 1,9319 | 1.700 |
31. Aug. 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7535 | - |
30. Aug. 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7535 | 46.400 |
29. Aug. 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7535 | - |
28. Aug. 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7535 | 400 |
25. Aug. 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9418 | 200 |
24. Aug. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9517 | - |
23. Aug. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9517 | - |
22. Aug. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9517 | 200 |
21. Aug. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9319 | - |
18. Aug. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9319 | - |
17. Aug. 2023 | 1,8000 | 1,9500 | 1,8000 | 1,9500 | 1,9319 | 800 |
16. Aug. 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6842 | - |
15. Aug. 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6842 | - |
14. Aug. 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6842 | - |
11. Aug. 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6842 | 800 |
10. Aug. 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7238 | - |
09. Aug. 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7238 | - |
08. Aug. 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7238 | - |
07. Aug. 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7238 | 100 |
04. Aug. 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7238 | - |
03. Aug. 2023 | 1,6700 | 1,7400 | 1,6700 | 1,7400 | 1,7238 | 2.300 |
02. Aug. 2023 | 1,8700 | 1,8700 | 1,7800 | 1,7800 | 1,7634 | 1.000 |
01. Aug. 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7833 | 3.500 |
31. Juli 2023 | 1,7900 | 1,7900 | 1,6900 | 1,6900 | 1,6743 | 11.600 |
28. Juli 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4860 | - |
27. Juli 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4860 | - |
26. Juli 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4860 | 200 |
25. Juli 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6049 | - |
24. Juli 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6049 | - |
21. Juli 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6049 | - |
20. Juli 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6049 | - |
19. Juli 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6049 | - |
18. Juli 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6049 | - |
17. Juli 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6049 | - |
14. Juli 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6049 | - |
13. Juli 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6049 | 34.900 |
12. Juli 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6049 | - |
11. Juli 2023 | 1,5800 | 1,6200 | 1,5800 | 1,6200 | 1,6049 | 2.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...