Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Feb. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 4.668 |
03. Feb. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 5 |
02. Feb. 2023 | 2,0500 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 9.995 |
01. Feb. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
31. Jan. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
30. Jan. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
27. Jan. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
25. Jan. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
24. Jan. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
23. Jan. 2023 | 1,9500 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 13.948 |
20. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
19. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
18. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
17. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
16. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
13. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
12. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 29 |
11. Jan. 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
10. Jan. 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
09. Jan. 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
06. Jan. 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
05. Jan. 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
04. Jan. 2023 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 32.000 |
03. Jan. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
30. Dez. 2022 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
29. Dez. 2022 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
28. Dez. 2022 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
23. Dez. 2022 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 249 |
22. Dez. 2022 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
21. Dez. 2022 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 87 |
20. Dez. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
19. Dez. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
16. Dez. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
15. Dez. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
14. Dez. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
13. Dez. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
12. Dez. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
09. Dez. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 910 |
08. Dez. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
07. Dez. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
06. Dez. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
05. Dez. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 6 |
02. Dez. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
01. Dez. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
30. Nov. 2022 | 2,0000 | 2,0000 | 1,9100 | 1,9100 | 1,9100 | 19.849 |
29. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 19.932 |
28. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
25. Nov. 2022 | 2,0000 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 24.665 |
24. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 20.000 |
23. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 15.001 |
22. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
21. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
18. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
17. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
16. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
15. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 5.000 |
14. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
11. Nov. 2022 | 2,0500 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 5.052 |
10. Nov. 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 23.207 |
09. Nov. 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 95 |
08. Nov. 2022 | 1,9500 | 2,0900 | 1,9500 | 2,0900 | 2,0900 | 27.584 |
07. Nov. 2022 | 2,0400 | 2,0400 | 1,8900 | 1,9000 | 1,9000 | 7.426 |
04. Nov. 2022 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
03. Nov. 2022 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
02. Nov. 2022 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
01. Nov. 2022 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
31. Okt. 2022 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
28. Okt. 2022 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
27. Okt. 2022 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 150 |
26. Okt. 2022 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
25. Okt. 2022 | 2,1000 | 2,1000 | 2,0100 | 2,0300 | 2,0300 | 252.692 |
24. Okt. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
21. Okt. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
20. Okt. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
19. Okt. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
18. Okt. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
17. Okt. 2022 | 2,1500 | 2,2500 | 2,1500 | 2,2500 | 2,2500 | 249 |
14. Okt. 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
13. Okt. 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
12. Okt. 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
11. Okt. 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 27 |
10. Okt. 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
07. Okt. 2022 | 2,0900 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 12.000 |
06. Okt. 2022 | 2,0200 | 2,0900 | 2,0200 | 2,0900 | 2,0900 | 4.897 |
05. Okt. 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 16 |
04. Okt. 2022 | 2,0700 | 2,0700 | 1,9950 | 1,9950 | 1,9950 | 8.003 |
03. Okt. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
30. Sept. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
29. Sept. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.741 |
28. Sept. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
27. Sept. 2022 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 2.543 |
26. Sept. 2022 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
23. Sept. 2022 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 439 |
21. Sept. 2022 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
20. Sept. 2022 | 2,1400 | 2,1400 | 2,0300 | 2,0300 | 2,0300 | 7.502 |
19. Sept. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
16. Sept. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
15. Sept. 2022 | 2,0800 | 2,1200 | 2,0300 | 2,1200 | 2,1200 | 2.363 |
14. Sept. 2022 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
13. Sept. 2022 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...