Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Jan. 2023 | 2,2300 | 2,2400 | 2,2300 | 2,2400 | 2,2400 | 6.000 |
26. Jan. 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 700 |
25. Jan. 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2.900 |
24. Jan. 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 5.500 |
23. Jan. 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 100 |
20. Jan. 2023 | 2,2500 | 2,2800 | 2,2500 | 2,2800 | 2,2800 | 1.000 |
19. Jan. 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
18. Jan. 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 200 |
17. Jan. 2023 | 2,2300 | 2,2300 | 2,2100 | 2,2100 | 2,2100 | 4.500 |
13. Jan. 2023 | 2,2500 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 300 |
12. Jan. 2023 | 2,1900 | 2,1900 | 2,0800 | 2,0800 | 2,0800 | 700 |
11. Jan. 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1.000 |
10. Jan. 2023 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
09. Jan. 2023 | 2,2600 | 2,2700 | 2,2600 | 2,2700 | 2,2700 | 2.700 |
06. Jan. 2023 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 200 |
05. Jan. 2023 | 2,5300 | 2,5300 | 2,3500 | 2,3500 | 2,3500 | 300 |
04. Jan. 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 3.700 |
03. Jan. 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 800 |
30. Dez. 2022 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1.000 |
29. Dez. 2022 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 400 |
28. Dez. 2022 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
27. Dez. 2022 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 100 |
23. Dez. 2022 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,1000 | 31.300 |
22. Dez. 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.000 |
21. Dez. 2022 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 3.600 |
20. Dez. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 3.000 |
19. Dez. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
16. Dez. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
15. Dez. 2022 | 2,0300 | 2,0300 | 2,0000 | 2,0000 | 2,0000 | 3.200 |
14. Dez. 2022 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,1000 | 600 |
13. Dez. 2022 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1.000 |
12. Dez. 2022 | 1,9800 | 1,9800 | 1,2800 | 1,9800 | 1,9800 | 1.000 |
09. Dez. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 400 |
08. Dez. 2022 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
07. Dez. 2022 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
06. Dez. 2022 | 1,9400 | 1,9400 | 1,9200 | 1,9200 | 1,9200 | 5.100 |
05. Dez. 2022 | 2,0000 | 2,0100 | 2,0000 | 2,0000 | 2,0000 | 9.500 |
02. Dez. 2022 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1.000 |
01. Dez. 2022 | 2,0000 | 2,0700 | 2,0000 | 2,0300 | 2,0300 | 8.000 |
30. Nov. 2022 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 200 |
29. Nov. 2022 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 200 |
28. Nov. 2022 | 1,9800 | 1,9800 | 1,7500 | 1,7500 | 1,7500 | 5.200 |
25. Nov. 2022 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 500 |
23. Nov. 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
22. Nov. 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 3.500 |
21. Nov. 2022 | 1,9300 | 1,9400 | 1,9300 | 1,9400 | 1,9400 | 7.000 |
18. Nov. 2022 | 1,9000 | 1,9000 | 1,4500 | 1,9000 | 1,9000 | 1.700 |
17. Nov. 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.100 |
16. Nov. 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
15. Nov. 2022 | 1,9600 | 1,9600 | 1,9400 | 1,9400 | 1,9400 | 13.000 |
14. Nov. 2022 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
11. Nov. 2022 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 500 |
10. Nov. 2022 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 200 |
09. Nov. 2022 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
08. Nov. 2022 | 2,6000 | 2,6000 | 2,0400 | 2,0500 | 2,0500 | 1.400 |
07. Nov. 2022 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1.600 |
04. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
03. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
02. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
01. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.000 |
31. Okt. 2022 | 2,0000 | 2,0000 | 1,9900 | 1,9900 | 1,9900 | 2.900 |
28. Okt. 2022 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 6.100 |
27. Okt. 2022 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2.300 |
26. Okt. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.000 |
25. Okt. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
24. Okt. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 3.800 |
21. Okt. 2022 | 1,9200 | 1,9200 | 1,8900 | 1,9100 | 1,9100 | 9.000 |
20. Okt. 2022 | 1,9300 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 5.000 |
19. Okt. 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 2.000 |
18. Okt. 2022 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
17. Okt. 2022 | 1,9700 | 2,0300 | 1,8000 | 2,0300 | 2,0300 | 12.800 |
14. Okt. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
13. Okt. 2022 | 1,8600 | 1,9200 | 1,8600 | 1,9100 | 1,9100 | 11.000 |
12. Okt. 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 600 |
11. Okt. 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 6.600 |
10. Okt. 2022 | 1,0000 | 1,2500 | 1,0000 | 1,2500 | 1,2500 | 1.700 |
07. Okt. 2022 | 1,9500 | 2,0000 | 1,9500 | 1,9900 | 1,9900 | 10.100 |
06. Okt. 2022 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
05. Okt. 2022 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 1.700 |
04. Okt. 2022 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1.800 |
03. Okt. 2022 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1.300 |
30. Sept. 2022 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 900 |
29. Sept. 2022 | 1,8700 | 1,8800 | 1,8700 | 1,8800 | 1,8800 | 2.300 |
28. Sept. 2022 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
27. Sept. 2022 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
26. Sept. 2022 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 8.400 |
23. Sept. 2022 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
22. Sept. 2022 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 4.500 |
21. Sept. 2022 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
20. Sept. 2022 | 2,1500 | 2,2300 | 2,1500 | 2,2300 | 2,2300 | 700 |
19. Sept. 2022 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 3.800 |
16. Sept. 2022 | 2,2700 | 2,4500 | 2,2700 | 2,2900 | 2,2900 | 1.400 |
15. Sept. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1.300 |
14. Sept. 2022 | 2,0500 | 2,2000 | 2,0500 | 2,2000 | 2,2000 | 500 |
13. Sept. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1.000 |
12. Sept. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1.100 |
09. Sept. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2.100 |
08. Sept. 2022 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
07. Sept. 2022 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 200 |
06. Sept. 2022 | 2,3000 | 2,3000 | 2,2900 | 2,2900 | 2,2900 | 600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...