Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
04. Dez. 2023 | 1,9700 | 2,0500 | 1,9400 | 2,0400 | 2,0400 | 130.000 |
01. Dez. 2023 | 1,9400 | 1,9800 | 1,8800 | 1,9500 | 1,9500 | 242.400 |
30. Nov. 2023 | 1,9000 | 1,9700 | 1,8300 | 1,9000 | 1,9000 | 209.700 |
29. Nov. 2023 | 1,8700 | 1,9000 | 1,7800 | 1,7800 | 1,7800 | 115.100 |
28. Nov. 2023 | 1,9700 | 1,9700 | 1,9000 | 1,9200 | 1,9200 | 191.000 |
27. Nov. 2023 | 2,0200 | 2,0200 | 1,9500 | 1,9500 | 1,9500 | 94.900 |
24. Nov. 2023 | 1,9900 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 28.900 |
23. Nov. 2023 | 1,9800 | 2,0300 | 1,9800 | 2,0100 | 2,0100 | 4.600 |
22. Nov. 2023 | 2,0000 | 2,0200 | 1,9700 | 2,0100 | 2,0100 | 103.000 |
21. Nov. 2023 | 2,0500 | 2,0600 | 1,9900 | 1,9900 | 1,9900 | 179.600 |
20. Nov. 2023 | 1,9000 | 2,0600 | 1,9000 | 2,0400 | 2,0400 | 217.100 |
17. Nov. 2023 | 1,8900 | 1,9500 | 1,8900 | 1,8900 | 1,8900 | 136.600 |
16. Nov. 2023 | 1,8300 | 1,9600 | 1,7800 | 1,9200 | 1,9200 | 193.700 |
15. Nov. 2023 | 1,8500 | 1,8700 | 1,7700 | 1,8400 | 1,8400 | 161.100 |
14. Nov. 2023 | 1,7400 | 1,8800 | 1,7000 | 1,8800 | 1,8800 | 270.700 |
13. Nov. 2023 | 1,6300 | 1,7600 | 1,6300 | 1,7300 | 1,7300 | 196.300 |
10. Nov. 2023 | 1,6600 | 1,6800 | 1,6200 | 1,6400 | 1,6400 | 200.600 |
09. Nov. 2023 | 1,7000 | 1,7400 | 1,6800 | 1,6900 | 1,6900 | 54.100 |
08. Nov. 2023 | 1,7300 | 1,7600 | 1,6700 | 1,6800 | 1,6800 | 99.500 |
07. Nov. 2023 | 1,7400 | 1,7600 | 1,7000 | 1,7300 | 1,7300 | 190.700 |
06. Nov. 2023 | 1,8600 | 1,8600 | 1,7500 | 1,7500 | 1,7500 | 81.600 |
03. Nov. 2023 | 1,8700 | 1,9000 | 1,8100 | 1,8500 | 1,8500 | 69.400 |
02. Nov. 2023 | 1,9500 | 1,9700 | 1,8800 | 1,9000 | 1,9000 | 87.200 |
01. Nov. 2023 | 1,8900 | 2,0000 | 1,8800 | 1,9400 | 1,9400 | 239.700 |
31. Okt. 2023 | 1,7500 | 1,9200 | 1,7500 | 1,8400 | 1,8400 | 177.700 |
30. Okt. 2023 | 1,7500 | 1,8100 | 1,7400 | 1,7500 | 1,7500 | 104.300 |
27. Okt. 2023 | 1,8100 | 1,8100 | 1,7300 | 1,7800 | 1,7800 | 140.700 |
26. Okt. 2023 | 1,8400 | 1,8600 | 1,8000 | 1,8200 | 1,8200 | 126.900 |
25. Okt. 2023 | 1,8400 | 1,8800 | 1,8300 | 1,8800 | 1,8800 | 88.300 |
24. Okt. 2023 | 1,8600 | 1,9200 | 1,8200 | 1,8900 | 1,8900 | 43.400 |
23. Okt. 2023 | 1,8100 | 1,9000 | 1,7900 | 1,8300 | 1,8300 | 165.900 |
20. Okt. 2023 | 1,8300 | 1,9100 | 1,7800 | 1,7800 | 1,7800 | 127.500 |
19. Okt. 2023 | 1,7700 | 1,8800 | 1,7700 | 1,8200 | 1,8200 | 58.100 |
18. Okt. 2023 | 1,8100 | 1,8100 | 1,7600 | 1,7800 | 1,7800 | 56.200 |
17. Okt. 2023 | 1,7000 | 1,8400 | 1,7000 | 1,8200 | 1,8200 | 97.200 |
16. Okt. 2023 | 1,7100 | 1,7600 | 1,7100 | 1,7200 | 1,7200 | 129.400 |
13. Okt. 2023 | 1,7500 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 115.900 |
12. Okt. 2023 | 1,7500 | 1,8200 | 1,7400 | 1,7700 | 1,7700 | 144.300 |
11. Okt. 2023 | 1,8000 | 1,8300 | 1,7400 | 1,7700 | 1,7700 | 184.600 |
10. Okt. 2023 | 1,8900 | 1,8900 | 1,8200 | 1,8200 | 1,8200 | 271.100 |
06. Okt. 2023 | 1,8300 | 1,8900 | 1,8000 | 1,8100 | 1,8100 | 242.600 |
05. Okt. 2023 | 1,8300 | 1,9100 | 1,8300 | 1,8900 | 1,8900 | 150.300 |
04. Okt. 2023 | 1,9000 | 1,9500 | 1,7900 | 1,8300 | 1,8300 | 279.200 |
03. Okt. 2023 | 1,9900 | 2,0600 | 1,9200 | 1,9400 | 1,9400 | 201.000 |
02. Okt. 2023 | 2,0800 | 2,0800 | 1,9500 | 2,0400 | 2,0400 | 411.200 |
29. Sept. 2023 | 2,1100 | 2,1800 | 1,9600 | 2,1800 | 2,1800 | 424.000 |
28. Sept. 2023 | 2,0500 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 620.800 |
27. Sept. 2023 | 2,0600 | 2,2000 | 2,0100 | 2,0200 | 2,0200 | 1.650.600 |
26. Sept. 2023 | 1,9700 | 1,9900 | 1,9000 | 1,9100 | 1,9100 | 538.200 |
25. Sept. 2023 | 2,0300 | 2,0300 | 1,8900 | 1,9500 | 1,9500 | 544.500 |
22. Sept. 2023 | 1,9800 | 2,0400 | 1,9500 | 1,9600 | 1,9600 | 151.400 |
21. Sept. 2023 | 1,9700 | 2,0000 | 1,9200 | 1,9200 | 1,9200 | 162.200 |
20. Sept. 2023 | 1,9100 | 2,0100 | 1,9100 | 2,0000 | 2,0000 | 116.100 |
19. Sept. 2023 | 2,0000 | 2,0600 | 1,8900 | 1,9100 | 1,9100 | 447.100 |
18. Sept. 2023 | 1,9800 | 2,0000 | 1,8600 | 2,0000 | 2,0000 | 415.500 |
15. Sept. 2023 | 1,9000 | 1,9700 | 1,8500 | 1,9100 | 1,9100 | 553.800 |
14. Sept. 2023 | 1,8000 | 1,9000 | 1,7800 | 1,8300 | 1,8300 | 752.800 |
13. Sept. 2023 | 1,6300 | 1,8000 | 1,6200 | 1,8000 | 1,8000 | 410.800 |
12. Sept. 2023 | 1,5700 | 1,6200 | 1,5600 | 1,6000 | 1,6000 | 208.800 |
11. Sept. 2023 | 1,5400 | 1,5800 | 1,5100 | 1,5700 | 1,5700 | 249.800 |
08. Sept. 2023 | 1,5900 | 1,6200 | 1,5700 | 1,5800 | 1,5800 | 181.400 |
07. Sept. 2023 | 1,5800 | 1,6000 | 1,5700 | 1,5900 | 1,5900 | 37.300 |
06. Sept. 2023 | 1,6800 | 1,6800 | 1,5400 | 1,6000 | 1,6000 | 295.000 |
05. Sept. 2023 | 1,6200 | 1,6700 | 1,6000 | 1,6400 | 1,6400 | 388.900 |
01. Sept. 2023 | 1,6800 | 1,6800 | 1,5600 | 1,5600 | 1,5600 | 135.500 |
31. Aug. 2023 | 1,6800 | 1,6800 | 1,6000 | 1,6600 | 1,6600 | 234.600 |
30. Aug. 2023 | 1,6900 | 1,7200 | 1,6600 | 1,7000 | 1,7000 | 288.300 |
29. Aug. 2023 | 1,7000 | 1,7400 | 1,6800 | 1,6900 | 1,6900 | 80.300 |
28. Aug. 2023 | 1,6900 | 1,7700 | 1,6900 | 1,7000 | 1,7000 | 142.000 |
25. Aug. 2023 | 1,6800 | 1,7200 | 1,6400 | 1,7100 | 1,7100 | 55.000 |
24. Aug. 2023 | 1,7100 | 1,7300 | 1,6100 | 1,7000 | 1,7000 | 88.400 |
23. Aug. 2023 | 1,5900 | 1,7400 | 1,5900 | 1,7100 | 1,7100 | 179.100 |
22. Aug. 2023 | 1,5900 | 1,6000 | 1,5400 | 1,6000 | 1,6000 | 36.600 |
21. Aug. 2023 | 1,4500 | 1,6000 | 1,4500 | 1,6000 | 1,6000 | 79.700 |
18. Aug. 2023 | 1,3600 | 1,4600 | 1,3600 | 1,4600 | 1,4600 | 52.400 |
17. Aug. 2023 | 1,3700 | 1,4300 | 1,3400 | 1,3500 | 1,3500 | 57.100 |
16. Aug. 2023 | 1,4400 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 73.700 |
15. Aug. 2023 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | 27.200 |
14. Aug. 2023 | 1,5800 | 1,5800 | 1,4300 | 1,4800 | 1,4800 | 114.000 |
11. Aug. 2023 | 1,5600 | 1,6000 | 1,5300 | 1,5800 | 1,5800 | 97.300 |
10. Aug. 2023 | 1,5000 | 1,6200 | 1,5000 | 1,5300 | 1,5300 | 216.500 |
09. Aug. 2023 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 47.200 |
08. Aug. 2023 | 1,4000 | 1,5600 | 1,4000 | 1,5000 | 1,5000 | 213.000 |
04. Aug. 2023 | 1,3500 | 1,3800 | 1,3300 | 1,3700 | 1,3700 | 43.700 |
03. Aug. 2023 | 1,3200 | 1,3900 | 1,2900 | 1,3700 | 1,3700 | 47.000 |
02. Aug. 2023 | 1,3400 | 1,4200 | 1,3300 | 1,3500 | 1,3500 | 130.300 |
01. Aug. 2023 | 1,3400 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 37.700 |
31. Juli 2023 | 1,3700 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 36.500 |
28. Juli 2023 | 1,3200 | 1,3600 | 1,2700 | 1,3500 | 1,3500 | 58.400 |
27. Juli 2023 | 1,3600 | 1,4000 | 1,3200 | 1,3200 | 1,3200 | 26.800 |
26. Juli 2023 | 1,3700 | 1,4100 | 1,3600 | 1,4100 | 1,4100 | 13.500 |
25. Juli 2023 | 1,3500 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 66.700 |
24. Juli 2023 | 1,3400 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 21.400 |
21. Juli 2023 | 1,3500 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 60.000 |
20. Juli 2023 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 36.000 |
19. Juli 2023 | 1,3900 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 29.100 |
18. Juli 2023 | 1,3800 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 10.000 |
17. Juli 2023 | 1,3900 | 1,3900 | 1,3300 | 1,3800 | 1,3800 | 8.100 |
14. Juli 2023 | 1,3800 | 1,3900 | 1,3400 | 1,3700 | 1,3700 | 30.600 |
13. Juli 2023 | 1,3800 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 40.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...