Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Nov. 2023 | 1,1800 | 1,1800 | 0,9600 | 1,0700 | 1,0700 | 1.249.500 |
29. Nov. 2023 | 1,2500 | 1,2600 | 1,1800 | 1,1800 | 1,1800 | 263.500 |
28. Nov. 2023 | 1,2900 | 1,2900 | 1,2200 | 1,2300 | 1,2300 | 239.100 |
27. Nov. 2023 | 1,3000 | 1,3100 | 1,2700 | 1,2900 | 1,2900 | 55.400 |
24. Nov. 2023 | 1,3300 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 37.800 |
23. Nov. 2023 | 1,3200 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 21.200 |
22. Nov. 2023 | 1,3200 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 284.500 |
21. Nov. 2023 | 1,3000 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | 126.000 |
20. Nov. 2023 | 1,3600 | 1,3600 | 1,2800 | 1,3100 | 1,3100 | 200.800 |
17. Nov. 2023 | 1,2600 | 1,4000 | 1,2500 | 1,4000 | 1,4000 | 292.300 |
16. Nov. 2023 | 1,2800 | 1,2800 | 1,2400 | 1,2600 | 1,2600 | 178.800 |
15. Nov. 2023 | 1,2900 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | 83.300 |
14. Nov. 2023 | 1,2200 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 320.500 |
13. Nov. 2023 | 1,3000 | 1,3000 | 1,2200 | 1,2200 | 1,2200 | 244.300 |
10. Nov. 2023 | 1,3800 | 1,3800 | 1,2700 | 1,3200 | 1,3200 | 244.100 |
09. Nov. 2023 | 1,3100 | 1,3700 | 1,3100 | 1,3600 | 1,3600 | 263.100 |
08. Nov. 2023 | 1,3700 | 1,4000 | 1,3100 | 1,3300 | 1,3300 | 399.800 |
07. Nov. 2023 | 1,3600 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 148.600 |
06. Nov. 2023 | 1,4200 | 1,4200 | 1,3300 | 1,3600 | 1,3600 | 242.600 |
03. Nov. 2023 | 1,4400 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 102.900 |
02. Nov. 2023 | 1,3800 | 1,4400 | 1,3500 | 1,4100 | 1,4100 | 122.000 |
01. Nov. 2023 | 1,3900 | 1,3900 | 1,3000 | 1,3700 | 1,3700 | 394.700 |
31. Okt. 2023 | 1,4200 | 1,4400 | 1,3900 | 1,3900 | 1,3900 | 166.800 |
30. Okt. 2023 | 1,5000 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 161.700 |
27. Okt. 2023 | 1,4400 | 1,5200 | 1,4300 | 1,5200 | 1,5200 | 179.100 |
26. Okt. 2023 | 1,4700 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 153.200 |
25. Okt. 2023 | 1,5400 | 1,5500 | 1,4500 | 1,5300 | 1,5300 | 121.400 |
24. Okt. 2023 | 1,5500 | 1,5600 | 1,4900 | 1,5600 | 1,5600 | 119.900 |
23. Okt. 2023 | 1,5300 | 1,5600 | 1,4200 | 1,5600 | 1,5600 | 147.900 |
20. Okt. 2023 | 1,6000 | 1,6100 | 1,4500 | 1,5100 | 1,5100 | 265.300 |
19. Okt. 2023 | 1,6800 | 1,6800 | 1,5500 | 1,5800 | 1,5800 | 219.400 |
18. Okt. 2023 | 1,7400 | 1,7500 | 1,6700 | 1,6800 | 1,6800 | 142.300 |
17. Okt. 2023 | 1,6300 | 1,7900 | 1,6300 | 1,7900 | 1,7900 | 178.500 |
16. Okt. 2023 | 1,6600 | 1,6800 | 1,6200 | 1,6700 | 1,6700 | 42.200 |
13. Okt. 2023 | 1,6400 | 1,6900 | 1,5900 | 1,6700 | 1,6700 | 169.600 |
12. Okt. 2023 | 1,6500 | 1,7700 | 1,6100 | 1,6500 | 1,6500 | 127.400 |
11. Okt. 2023 | 1,6300 | 1,6600 | 1,6000 | 1,6400 | 1,6400 | 109.500 |
10. Okt. 2023 | 1,6200 | 1,6800 | 1,6000 | 1,6200 | 1,6200 | 355.000 |
06. Okt. 2023 | 1,5900 | 1,6600 | 1,5500 | 1,6500 | 1,6500 | 1.693.500 |
05. Okt. 2023 | 1,6600 | 1,7000 | 1,5700 | 1,6200 | 1,6200 | 149.000 |
04. Okt. 2023 | 1,6000 | 1,7000 | 1,5500 | 1,6800 | 1,6800 | 258.200 |
03. Okt. 2023 | 1,6500 | 1,6500 | 1,5700 | 1,5900 | 1,5900 | 127.300 |
02. Okt. 2023 | 1,8000 | 1,8000 | 1,6200 | 1,6800 | 1,6800 | 163.700 |
29. Sept. 2023 | 1,7300 | 1,7900 | 1,7000 | 1,7800 | 1,7800 | 107.300 |
28. Sept. 2023 | 1,6200 | 1,7900 | 1,6200 | 1,7100 | 1,7100 | 238.200 |
27. Sept. 2023 | 1,7100 | 1,7100 | 1,5700 | 1,6100 | 1,6100 | 301.200 |
26. Sept. 2023 | 1,7900 | 1,8000 | 1,6500 | 1,7100 | 1,7100 | 312.300 |
25. Sept. 2023 | 1,8300 | 1,8300 | 1,7000 | 1,8200 | 1,8200 | 177.000 |
22. Sept. 2023 | 1,7900 | 1,8700 | 1,7600 | 1,7700 | 1,7700 | 91.900 |
21. Sept. 2023 | 1,8300 | 1,8700 | 1,7700 | 1,7900 | 1,7900 | 223.700 |
20. Sept. 2023 | 1,9800 | 1,9800 | 1,8500 | 1,8600 | 1,8600 | 197.600 |
19. Sept. 2023 | 2,0400 | 2,0400 | 1,9100 | 1,9300 | 1,9300 | 378.100 |
18. Sept. 2023 | 1,9100 | 2,0300 | 1,8800 | 2,0300 | 2,0300 | 609.000 |
15. Sept. 2023 | 1,8700 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 192.600 |
14. Sept. 2023 | 1,8000 | 1,8600 | 1,7600 | 1,8400 | 1,8400 | 236.900 |
13. Sept. 2023 | 1,6800 | 1,8400 | 1,6700 | 1,7900 | 1,7900 | 586.000 |
12. Sept. 2023 | 1,6300 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 278.500 |
11. Sept. 2023 | 1,6300 | 1,6700 | 1,6100 | 1,6200 | 1,6200 | 174.900 |
08. Sept. 2023 | 1,6000 | 1,6800 | 1,5900 | 1,6600 | 1,6600 | 218.900 |
07. Sept. 2023 | 1,6200 | 1,6500 | 1,5600 | 1,5900 | 1,5900 | 174.300 |
06. Sept. 2023 | 1,6700 | 1,6700 | 1,5800 | 1,6200 | 1,6200 | 131.300 |
05. Sept. 2023 | 1,5400 | 1,6700 | 1,5300 | 1,6600 | 1,6600 | 486.100 |
01. Sept. 2023 | 1,4900 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | 96.000 |
31. Aug. 2023 | 1,5200 | 1,5300 | 1,4600 | 1,4900 | 1,4900 | 205.900 |
30. Aug. 2023 | 1,5500 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 134.000 |
29. Aug. 2023 | 1,5200 | 1,5300 | 1,4100 | 1,5300 | 1,5300 | 363.600 |
28. Aug. 2023 | 1,5000 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 161.100 |
25. Aug. 2023 | 1,4900 | 1,4900 | 1,4000 | 1,4800 | 1,4800 | 137.500 |
24. Aug. 2023 | 1,5300 | 1,5300 | 1,4400 | 1,4400 | 1,4400 | 100.900 |
23. Aug. 2023 | 1,3600 | 1,5800 | 1,3600 | 1,5600 | 1,5600 | 620.200 |
22. Aug. 2023 | 1,3400 | 1,4200 | 1,3200 | 1,3800 | 1,3800 | 584.400 |
21. Aug. 2023 | 1,4300 | 1,4400 | 1,3500 | 1,3500 | 1,3500 | 688.400 |
18. Aug. 2023 | 1,4600 | 1,5500 | 1,4500 | 1,4700 | 1,4700 | 507.200 |
17. Aug. 2023 | 1,5600 | 1,5600 | 1,4800 | 1,4800 | 1,4800 | 388.400 |
16. Aug. 2023 | 1,5100 | 1,5700 | 1,5100 | 1,5400 | 1,5400 | 221.100 |
15. Aug. 2023 | 1,5900 | 1,5900 | 1,4900 | 1,5400 | 1,5400 | 412.300 |
14. Aug. 2023 | 1,6600 | 1,6600 | 1,5800 | 1,5900 | 1,5900 | 167.700 |
11. Aug. 2023 | 1,6300 | 1,6700 | 1,6000 | 1,6500 | 1,6500 | 235.800 |
10. Aug. 2023 | 1,6800 | 1,6800 | 1,5900 | 1,6400 | 1,6400 | 276.100 |
09. Aug. 2023 | 1,6000 | 1,6900 | 1,6000 | 1,6700 | 1,6700 | 137.500 |
08. Aug. 2023 | 1,6900 | 1,7000 | 1,5800 | 1,5800 | 1,5800 | 419.000 |
04. Aug. 2023 | 1,7000 | 1,7300 | 1,6900 | 1,7000 | 1,7000 | 38.200 |
03. Aug. 2023 | 1,7300 | 1,7300 | 1,6800 | 1,7200 | 1,7200 | 98.000 |
02. Aug. 2023 | 1,7200 | 1,7500 | 1,7100 | 1,7500 | 1,7500 | 111.000 |
01. Aug. 2023 | 1,7300 | 1,7600 | 1,6900 | 1,7500 | 1,7500 | 86.900 |
31. Juli 2023 | 1,7500 | 1,7600 | 1,6900 | 1,7500 | 1,7500 | 224.100 |
28. Juli 2023 | 1,7600 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | 62.800 |
27. Juli 2023 | 1,7500 | 1,7800 | 1,7300 | 1,7700 | 1,7700 | 99.800 |
26. Juli 2023 | 1,7500 | 1,7700 | 1,7500 | 1,7500 | 1,7500 | 39.400 |
25. Juli 2023 | 1,7900 | 1,7900 | 1,7400 | 1,7800 | 1,7800 | 70.000 |
24. Juli 2023 | 1,8400 | 1,8400 | 1,7200 | 1,7500 | 1,7500 | 151.000 |
21. Juli 2023 | 1,8300 | 1,8500 | 1,7900 | 1,8100 | 1,8100 | 111.900 |
20. Juli 2023 | 1,7200 | 1,8400 | 1,7200 | 1,8400 | 1,8400 | 215.900 |
19. Juli 2023 | 1,7100 | 1,7600 | 1,7100 | 1,7500 | 1,7500 | 111.400 |
18. Juli 2023 | 1,7300 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 56.600 |
17. Juli 2023 | 1,7600 | 1,7600 | 1,6900 | 1,7400 | 1,7400 | 107.500 |
14. Juli 2023 | 1,7200 | 1,7800 | 1,6900 | 1,7800 | 1,7800 | 301.600 |
13. Juli 2023 | 1,7500 | 1,7900 | 1,7200 | 1,7500 | 1,7500 | 232.900 |
12. Juli 2023 | 1,7600 | 1,7600 | 1,7200 | 1,7400 | 1,7400 | 286.100 |
11. Juli 2023 | 1,8200 | 1,8200 | 1,7300 | 1,7600 | 1,7600 | 232.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...