Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Aug. 2022 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 500 |
17. Aug. 2022 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
16. Aug. 2022 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 100 |
15. Aug. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
12. Aug. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
11. Aug. 2022 | 2,5400 | 2,5400 | 2,4700 | 2,5000 | 2,5000 | 4.400 |
10. Aug. 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
09. Aug. 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
08. Aug. 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
05. Aug. 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 300 |
04. Aug. 2022 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
03. Aug. 2022 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
02. Aug. 2022 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
01. Aug. 2022 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
29. Juli 2022 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 300 |
28. Juli 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
27. Juli 2022 | 2,5400 | 2,6600 | 2,5400 | 2,6600 | 2,6600 | 700 |
26. Juli 2022 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
25. Juli 2022 | 2,6200 | 2,6200 | 2,5400 | 2,5400 | 2,5400 | 300 |
22. Juli 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 800 |
21. Juli 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
20. Juli 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
19. Juli 2022 | 2,4600 | 2,6000 | 2,4400 | 2,6000 | 2,6000 | 2.700 |
18. Juli 2022 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
15. Juli 2022 | 2,3600 | 2,3600 | 2,3500 | 2,3500 | 2,3500 | 400 |
14. Juli 2022 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 1.000 |
13. Juli 2022 | 2,2900 | 2,3800 | 2,2000 | 2,3700 | 2,3700 | 8.700 |
12. Juli 2022 | 2,4100 | 2,4100 | 2,3800 | 2,3800 | 2,3800 | 1.100 |
11. Juli 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
08. Juli 2022 | 2,2100 | 2,5000 | 2,2100 | 2,5000 | 2,5000 | 600 |
07. Juli 2022 | 2,5500 | 2,6000 | 2,5400 | 2,6000 | 2,6000 | 2.400 |
06. Juli 2022 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 200 |
05. Juli 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
01. Juli 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
30. Juni 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
29. Juni 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
28. Juni 2022 | 2,6000 | 2,6000 | 2,5700 | 2,5700 | 2,5700 | 500 |
27. Juni 2022 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 400 |
24. Juni 2022 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
23. Juni 2022 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
22. Juni 2022 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 6.300 |
21. Juni 2022 | 2,9000 | 2,9000 | 2,7500 | 2,7500 | 2,7500 | 1.200 |
17. Juni 2022 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 200 |
16. Juni 2022 | 2,7500 | 2,7500 | 2,7300 | 2,7300 | 2,7300 | 1.400 |
15. Juni 2022 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
14. Juni 2022 | 2,8000 | 2,8000 | 2,2100 | 2,7700 | 2,7700 | 1.200 |
13. Juni 2022 | 3,0000 | 3,0000 | 2,8200 | 2,8200 | 2,8200 | 300 |
10. Juni 2022 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
09. Juni 2022 | 3,0500 | 3,0500 | 3,0000 | 3,0100 | 3,0100 | 3.800 |
08. Juni 2022 | 3,0500 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 300 |
07. Juni 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
06. Juni 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
03. Juni 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 200 |
02. Juni 2022 | 3,1300 | 3,1300 | 3,0000 | 3,1200 | 3,1200 | 600 |
01. Juni 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 200 |
31. Mai 2022 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
27. Mai 2022 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2.000 |
26. Mai 2022 | 3,0000 | 3,0000 | 2,9800 | 3,0000 | 3,0000 | 1.000 |
25. Mai 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
24. Mai 2022 | 3,0800 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 1.300 |
23. Mai 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
20. Mai 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.200 |
19. Mai 2022 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 2.000 |
18. Mai 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 500 |
17. Mai 2022 | 2,8900 | 2,8900 | 2,8800 | 2,8800 | 2,8800 | 2.300 |
16. Mai 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1.000 |
13. Mai 2022 | 2,9500 | 3,2500 | 2,8800 | 3,2500 | 3,2500 | 3.400 |
12. Mai 2022 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
11. Mai 2022 | 3,1700 | 3,2100 | 3,1700 | 3,2100 | 3,2100 | 800 |
10. Mai 2022 | 3,1200 | 3,2200 | 3,0700 | 3,1600 | 3,1600 | 800 |
09. Mai 2022 | 3,2100 | 3,2100 | 3,1500 | 3,2000 | 3,2000 | 2.400 |
06. Mai 2022 | 3,3800 | 3,3800 | 3,2000 | 3,2700 | 3,2700 | 4.200 |
05. Mai 2022 | 3,3400 | 3,3400 | 3,2600 | 3,2600 | 3,2600 | 2.500 |
04. Mai 2022 | 3,2800 | 3,4100 | 3,2100 | 3,4100 | 3,4100 | 4.300 |
03. Mai 2022 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
02. Mai 2022 | 3,4400 | 3,4400 | 3,3000 | 3,3700 | 3,3700 | 2.700 |
29. Apr. 2022 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 300 |
28. Apr. 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
27. Apr. 2022 | 3,4400 | 3,4500 | 3,4400 | 3,4400 | 3,4400 | 4.000 |
26. Apr. 2022 | 3,3200 | 3,3200 | 3,2300 | 3,2300 | 3,2300 | 2.200 |
25. Apr. 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
22. Apr. 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 100 |
21. Apr. 2022 | 3,8400 | 3,8500 | 3,8000 | 3,8400 | 3,8400 | 2.500 |
20. Apr. 2022 | 4,0500 | 4,0500 | 3,9200 | 3,9300 | 3,9300 | 5.200 |
19. Apr. 2022 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
18. Apr. 2022 | 3,9400 | 3,9500 | 3,8300 | 3,9500 | 3,9500 | 4.600 |
14. Apr. 2022 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
13. Apr. 2022 | 4,0200 | 4,0800 | 4,0200 | 4,0500 | 4,0500 | 600 |
12. Apr. 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
11. Apr. 2022 | 3,8300 | 4,1000 | 3,8300 | 4,1000 | 4,1000 | 2.700 |
08. Apr. 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
07. Apr. 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 100 |
06. Apr. 2022 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 400 |
05. Apr. 2022 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
04. Apr. 2022 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
01. Apr. 2022 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 1.000 |
31. März 2022 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
30. März 2022 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 1.000 |
29. März 2022 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
28. März 2022 | 3,6000 | 3,6500 | 3,5700 | 3,6500 | 3,6500 | 2.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...