Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Aug. 2022 | 2,1000 | 2,1700 | 2,0600 | 2,1100 | 2,1100 | 58.557 |
18. Aug. 2022 | 2,2200 | 2,2300 | 2,1000 | 2,1300 | 2,1300 | 76.100 |
17. Aug. 2022 | 1,9000 | 2,1300 | 1,8100 | 2,0500 | 2,0500 | 230.000 |
16. Aug. 2022 | 1,9000 | 1,9600 | 1,8300 | 1,9000 | 1,9000 | 98.700 |
15. Aug. 2022 | 2,0300 | 2,0300 | 1,8900 | 1,9500 | 1,9500 | 143.600 |
12. Aug. 2022 | 2,1500 | 2,2000 | 2,0700 | 2,1000 | 2,1000 | 105.000 |
11. Aug. 2022 | 2,1500 | 2,2600 | 2,1500 | 2,2000 | 2,2000 | 118.400 |
10. Aug. 2022 | 2,1000 | 2,1400 | 2,0500 | 2,1000 | 2,1000 | 69.600 |
09. Aug. 2022 | 2,0800 | 2,0900 | 2,0200 | 2,0800 | 2,0800 | 60.500 |
08. Aug. 2022 | 2,0500 | 2,0800 | 2,0200 | 2,0600 | 2,0600 | 105.500 |
05. Aug. 2022 | 1,9900 | 2,0200 | 1,8800 | 1,9900 | 1,9900 | 22.800 |
04. Aug. 2022 | 1,9300 | 1,9700 | 1,8700 | 1,9400 | 1,9400 | 7.800 |
03. Aug. 2022 | 2,0000 | 2,0800 | 1,9100 | 1,9300 | 1,9300 | 43.900 |
02. Aug. 2022 | 1,9900 | 2,0100 | 1,9500 | 2,0000 | 2,0000 | 65.700 |
29. Juli 2022 | 1,8900 | 2,0100 | 1,8900 | 2,0000 | 2,0000 | 68.300 |
28. Juli 2022 | 1,8300 | 1,9000 | 1,8300 | 1,8600 | 1,8600 | 19.400 |
27. Juli 2022 | 1,7400 | 1,8800 | 1,7200 | 1,8200 | 1,8200 | 67.400 |
26. Juli 2022 | 1,7700 | 1,8000 | 1,6900 | 1,6900 | 1,6900 | 45.500 |
25. Juli 2022 | 1,7500 | 1,8100 | 1,7200 | 1,8100 | 1,8100 | 44.500 |
22. Juli 2022 | 1,8500 | 1,8500 | 1,6600 | 1,7200 | 1,7200 | 87.400 |
21. Juli 2022 | 1,8700 | 1,8700 | 1,7500 | 1,8000 | 1,8000 | 88.600 |
20. Juli 2022 | 1,8100 | 1,8700 | 1,7900 | 1,8700 | 1,8700 | 36.400 |
19. Juli 2022 | 1,7900 | 1,9000 | 1,7000 | 1,7700 | 1,7700 | 83.700 |
18. Juli 2022 | 1,6900 | 1,8000 | 1,6500 | 1,6900 | 1,6900 | 114.000 |
15. Juli 2022 | 1,6500 | 1,7200 | 1,6100 | 1,6600 | 1,6600 | 63.000 |
14. Juli 2022 | 1,6300 | 1,6900 | 1,5700 | 1,6900 | 1,6900 | 133.300 |
13. Juli 2022 | 1,7100 | 1,7100 | 1,6300 | 1,6300 | 1,6300 | 50.100 |
12. Juli 2022 | 1,6900 | 1,7900 | 1,6400 | 1,7100 | 1,7100 | 21.900 |
11. Juli 2022 | 1,7300 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 35.600 |
08. Juli 2022 | 1,8400 | 1,8400 | 1,7200 | 1,7200 | 1,7200 | 45.000 |
07. Juli 2022 | 1,6800 | 1,8400 | 1,6800 | 1,8200 | 1,8200 | 87.800 |
06. Juli 2022 | 1,7900 | 1,8000 | 1,6500 | 1,6500 | 1,6500 | 78.300 |
05. Juli 2022 | 1,7100 | 1,7900 | 1,6500 | 1,7900 | 1,7900 | 109.700 |
04. Juli 2022 | 1,8100 | 1,8400 | 1,7600 | 1,7900 | 1,7900 | 22.300 |
30. Juni 2022 | 1,7200 | 1,8500 | 1,6400 | 1,7900 | 1,7900 | 74.100 |
29. Juni 2022 | 1,7600 | 1,8200 | 1,7000 | 1,7000 | 1,7000 | 79.200 |
28. Juni 2022 | 1,9000 | 1,9500 | 1,7500 | 1,7700 | 1,7700 | 88.700 |
27. Juni 2022 | 1,7900 | 1,9000 | 1,7800 | 1,8300 | 1,8300 | 72.300 |
24. Juni 2022 | 1,7200 | 1,9200 | 1,7200 | 1,7700 | 1,7700 | 106.500 |
23. Juni 2022 | 2,0000 | 2,0000 | 1,6900 | 1,7300 | 1,7300 | 69.800 |
22. Juni 2022 | 1,8800 | 1,8900 | 1,7600 | 1,7800 | 1,7800 | 66.800 |
21. Juni 2022 | 1,9900 | 2,0600 | 1,8600 | 1,9800 | 1,9800 | 69.100 |
20. Juni 2022 | 1,8500 | 1,8700 | 1,7400 | 1,8000 | 1,8000 | 38.000 |
17. Juni 2022 | 1,7300 | 1,8600 | 1,7000 | 1,8500 | 1,8500 | 53.500 |
16. Juni 2022 | 1,8000 | 1,8700 | 1,6600 | 1,7100 | 1,7100 | 91.800 |
15. Juni 2022 | 1,7700 | 1,9400 | 1,7600 | 1,8500 | 1,8500 | 89.500 |
14. Juni 2022 | 1,9400 | 1,9400 | 1,7700 | 1,8100 | 1,8100 | 63.100 |
13. Juni 2022 | 1,9800 | 2,0400 | 1,8900 | 1,9400 | 1,9400 | 101.400 |
10. Juni 2022 | 2,1900 | 2,2000 | 1,9500 | 2,1300 | 2,1300 | 154.700 |
09. Juni 2022 | 2,3500 | 2,4400 | 2,3000 | 2,3200 | 2,3200 | 130.300 |
08. Juni 2022 | 2,3800 | 2,4600 | 2,3700 | 2,3800 | 2,3800 | 106.600 |
07. Juni 2022 | 2,0700 | 2,4100 | 2,0700 | 2,3600 | 2,3600 | 73.300 |
06. Juni 2022 | 2,1100 | 2,2700 | 2,1100 | 2,1400 | 2,1400 | 55.900 |
03. Juni 2022 | 2,1400 | 2,1800 | 2,0500 | 2,1400 | 2,1400 | 43.100 |
02. Juni 2022 | 1,9600 | 2,2000 | 1,9600 | 2,2000 | 2,2000 | 46.900 |
01. Juni 2022 | 2,1000 | 2,1400 | 1,9500 | 1,9900 | 1,9900 | 86.100 |
31. Mai 2022 | 2,1700 | 2,1700 | 1,9900 | 2,1200 | 2,1200 | 158.200 |
30. Mai 2022 | 2,0300 | 2,1600 | 2,0000 | 2,0900 | 2,0900 | 124.100 |
27. Mai 2022 | 1,9500 | 1,9600 | 1,9000 | 1,9400 | 1,9400 | 22.800 |
26. Mai 2022 | 1,8900 | 2,0100 | 1,8600 | 1,9100 | 1,9100 | 76.200 |
25. Mai 2022 | 1,7600 | 1,8800 | 1,7500 | 1,8500 | 1,8500 | 26.400 |
24. Mai 2022 | 1,8600 | 1,8600 | 1,7300 | 1,7700 | 1,7700 | 52.600 |
20. Mai 2022 | 1,7900 | 1,8300 | 1,6900 | 1,7800 | 1,7800 | 65.000 |
19. Mai 2022 | 1,6200 | 1,7200 | 1,6100 | 1,7200 | 1,7200 | 78.100 |
18. Mai 2022 | 1,8400 | 1,9000 | 1,6600 | 1,7000 | 1,7000 | 88.300 |
17. Mai 2022 | 1,7500 | 1,9300 | 1,7500 | 1,9200 | 1,9200 | 74.100 |
16. Mai 2022 | 1,8100 | 1,8100 | 1,6500 | 1,7300 | 1,7300 | 84.800 |
13. Mai 2022 | 1,6900 | 1,8300 | 1,6300 | 1,7700 | 1,7700 | 104.200 |
12. Mai 2022 | 1,6500 | 1,7000 | 1,5100 | 1,5300 | 1,5300 | 277.500 |
11. Mai 2022 | 1,7800 | 1,9500 | 1,6100 | 1,6900 | 1,6900 | 246.700 |
10. Mai 2022 | 1,8600 | 1,9400 | 1,7000 | 1,7000 | 1,7000 | 341.800 |
09. Mai 2022 | 1,9100 | 1,9600 | 1,6500 | 1,8700 | 1,8700 | 311.100 |
06. Mai 2022 | 2,0800 | 2,1400 | 1,9500 | 1,9600 | 1,9600 | 193.400 |
05. Mai 2022 | 2,3000 | 2,3100 | 2,0400 | 2,0800 | 2,0800 | 112.700 |
04. Mai 2022 | 2,2500 | 2,2800 | 2,1200 | 2,2800 | 2,2800 | 78.900 |
03. Mai 2022 | 2,2800 | 2,2900 | 2,1300 | 2,2200 | 2,2200 | 91.300 |
02. Mai 2022 | 2,2500 | 2,2500 | 2,1100 | 2,1800 | 2,1800 | 98.900 |
29. Apr. 2022 | 2,4500 | 2,4500 | 2,2600 | 2,2600 | 2,2600 | 140.500 |
28. Apr. 2022 | 2,5100 | 2,5100 | 2,2300 | 2,4000 | 2,4000 | 148.600 |
27. Apr. 2022 | 2,4200 | 2,4500 | 2,3200 | 2,3600 | 2,3600 | 60.200 |
26. Apr. 2022 | 2,4900 | 2,5800 | 2,3800 | 2,4300 | 2,4300 | 61.900 |
25. Apr. 2022 | 2,4800 | 2,5500 | 2,3600 | 2,5300 | 2,5300 | 138.000 |
22. Apr. 2022 | 2,4300 | 2,5600 | 2,3100 | 2,5300 | 2,5300 | 115.300 |
21. Apr. 2022 | 2,5600 | 2,5600 | 2,3500 | 2,4400 | 2,4400 | 167.000 |
20. Apr. 2022 | 2,5200 | 2,6000 | 2,4900 | 2,5200 | 2,5200 | 173.200 |
19. Apr. 2022 | 2,6000 | 2,6100 | 2,5200 | 2,5900 | 2,5900 | 105.300 |
18. Apr. 2022 | 2,5800 | 2,6200 | 2,5100 | 2,5400 | 2,5400 | 152.500 |
14. Apr. 2022 | 2,5400 | 2,5700 | 2,5000 | 2,5200 | 2,5200 | 113.100 |
13. Apr. 2022 | 2,6100 | 2,6500 | 2,4800 | 2,4800 | 2,4800 | 393.300 |
12. Apr. 2022 | 2,6500 | 2,6600 | 2,5600 | 2,6000 | 2,6000 | 118.500 |
11. Apr. 2022 | 2,6400 | 2,6700 | 2,5600 | 2,6100 | 2,6100 | 170.700 |
08. Apr. 2022 | 2,6200 | 2,7900 | 2,5500 | 2,6000 | 2,6000 | 129.300 |
07. Apr. 2022 | 2,4800 | 2,6600 | 2,4500 | 2,6400 | 2,6400 | 190.500 |
06. Apr. 2022 | 2,5000 | 2,5300 | 2,3600 | 2,4400 | 2,4400 | 145.500 |
05. Apr. 2022 | 2,5300 | 2,6400 | 2,5000 | 2,5100 | 2,5100 | 271.600 |
04. Apr. 2022 | 2,5800 | 2,6000 | 2,5100 | 2,5300 | 2,5300 | 73.300 |
01. Apr. 2022 | 2,6200 | 2,7200 | 2,5500 | 2,5500 | 2,5500 | 69.600 |
31. März 2022 | 2,7700 | 2,8400 | 2,5900 | 2,6900 | 2,6900 | 679.400 |
30. März 2022 | 2,5200 | 2,7500 | 2,5200 | 2,6900 | 2,6900 | 210.800 |
29. März 2022 | 2,7500 | 2,7500 | 2,5400 | 2,5500 | 2,5500 | 112.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...