Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Jan. 2023 | 1,4100 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 5.207.800 |
26. Jan. 2023 | 1,4400 | 1,4600 | 1,3800 | 1,4200 | 1,4200 | 4.844.000 |
25. Jan. 2023 | 1,4200 | 1,4400 | 1,3600 | 1,4300 | 1,4300 | 6.231.600 |
24. Jan. 2023 | 1,3700 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 9.078.300 |
23. Jan. 2023 | 1,3500 | 1,3800 | 1,3100 | 1,3700 | 1,3700 | 3.858.800 |
20. Jan. 2023 | 1,2700 | 1,3600 | 1,2500 | 1,3500 | 1,3500 | 4.938.000 |
19. Jan. 2023 | 1,2300 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 3.484.000 |
18. Jan. 2023 | 1,3100 | 1,3400 | 1,2400 | 1,2400 | 1,2400 | 6.327.300 |
17. Jan. 2023 | 1,3000 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 5.082.600 |
13. Jan. 2023 | 1,3400 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 3.151.100 |
12. Jan. 2023 | 1,3500 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 4.224.800 |
11. Jan. 2023 | 1,3500 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 3.744.400 |
10. Jan. 2023 | 1,3000 | 1,3600 | 1,2900 | 1,3500 | 1,3500 | 6.731.900 |
09. Jan. 2023 | 1,2200 | 1,3100 | 1,2200 | 1,3000 | 1,3000 | 10.463.400 |
06. Jan. 2023 | 1,1200 | 1,2200 | 1,1200 | 1,2200 | 1,2200 | 6.542.500 |
05. Jan. 2023 | 1,1200 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 3.329.400 |
04. Jan. 2023 | 1,1400 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 4.297.500 |
03. Jan. 2023 | 1,1500 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 5.160.200 |
30. Dez. 2022 | 1,1300 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 5.518.500 |
29. Dez. 2022 | 1,1200 | 1,1500 | 1,1100 | 1,1400 | 1,1400 | 2.694.300 |
28. Dez. 2022 | 1,1500 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 5.069.400 |
27. Dez. 2022 | 1,1600 | 1,1800 | 1,1400 | 1,1400 | 1,1400 | 3.960.000 |
23. Dez. 2022 | 1,1700 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 1.809.900 |
22. Dez. 2022 | 1,1900 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | 3.476.100 |
21. Dez. 2022 | 1,1400 | 1,2000 | 1,1300 | 1,2000 | 1,2000 | 4.841.700 |
20. Dez. 2022 | 1,1000 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 3.470.000 |
19. Dez. 2022 | 1,1500 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 5.106.000 |
16. Dez. 2022 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 4.839.500 |
15. Dez. 2022 | 1,1100 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 5.425.400 |
14. Dez. 2022 | 1,1300 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 3.466.000 |
13. Dez. 2022 | 1,1800 | 1,2100 | 1,1300 | 1,1400 | 1,1400 | 5.251.200 |
12. Dez. 2022 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 6.465.900 |
09. Dez. 2022 | 1,1500 | 1,1700 | 1,1000 | 1,1100 | 1,1100 | 3.182.400 |
08. Dez. 2022 | 1,1000 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 4.789.600 |
07. Dez. 2022 | 1,0900 | 1,1100 | 1,0600 | 1,1000 | 1,1000 | 5.368.400 |
06. Dez. 2022 | 1,1300 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 4.400.900 |
05. Dez. 2022 | 1,1700 | 1,1900 | 1,1200 | 1,1200 | 1,1200 | 4.192.700 |
02. Dez. 2022 | 1,1800 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 1.784.900 |
01. Dez. 2022 | 1,2300 | 1,2400 | 1,1800 | 1,1900 | 1,1900 | 2.296.600 |
30. Nov. 2022 | 1,1900 | 1,2300 | 1,1600 | 1,2200 | 1,2200 | 5.174.300 |
29. Nov. 2022 | 1,1700 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 2.071.400 |
28. Nov. 2022 | 1,1800 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 3.837.900 |
25. Nov. 2022 | 1,2000 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 1.520.800 |
23. Nov. 2022 | 1,2200 | 1,2400 | 1,1800 | 1,2100 | 1,2100 | 2.683.400 |
22. Nov. 2022 | 1,1600 | 1,2200 | 1,1600 | 1,2200 | 1,2200 | 4.121.500 |
21. Nov. 2022 | 1,1800 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 4.426.400 |
18. Nov. 2022 | 1,2000 | 1,2200 | 1,1700 | 1,1800 | 1,1800 | 3.589.700 |
17. Nov. 2022 | 1,1900 | 1,2100 | 1,1600 | 1,2000 | 1,2000 | 3.420.800 |
16. Nov. 2022 | 1,2500 | 1,2600 | 1,1900 | 1,2100 | 1,2100 | 3.187.300 |
15. Nov. 2022 | 1,3100 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 3.770.600 |
14. Nov. 2022 | 1,2700 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 3.673.000 |
11. Nov. 2022 | 1,2300 | 1,3100 | 1,2300 | 1,2700 | 1,2700 | 8.013.200 |
10. Nov. 2022 | 1,2300 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 4.512.600 |
09. Nov. 2022 | 1,2600 | 1,2700 | 1,1600 | 1,1700 | 1,1700 | 4.310.900 |
08. Nov. 2022 | 1,2400 | 1,2700 | 1,2000 | 1,2600 | 1,2600 | 4.108.300 |
07. Nov. 2022 | 1,1800 | 1,2500 | 1,1500 | 1,2400 | 1,2400 | 3.616.500 |
04. Nov. 2022 | 1,2000 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 3.546.900 |
03. Nov. 2022 | 1,1300 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 3.433.600 |
02. Nov. 2022 | 1,2200 | 1,2300 | 1,1300 | 1,1300 | 1,1300 | 6.530.100 |
01. Nov. 2022 | 1,2800 | 1,3000 | 1,1800 | 1,2200 | 1,2200 | 2.700.500 |
31. Okt. 2022 | 1,2700 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 2.891.300 |
28. Okt. 2022 | 1,2700 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 3.482.700 |
27. Okt. 2022 | 1,3100 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 3.649.500 |
26. Okt. 2022 | 1,2400 | 1,3100 | 1,2400 | 1,3000 | 1,3000 | 5.158.500 |
25. Okt. 2022 | 1,1900 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 3.672.900 |
24. Okt. 2022 | 1,2100 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 3.931.400 |
21. Okt. 2022 | 1,1700 | 1,2300 | 1,1600 | 1,2300 | 1,2300 | 4.016.900 |
20. Okt. 2022 | 1,2200 | 1,2500 | 1,1500 | 1,1700 | 1,1700 | 2.423.200 |
19. Okt. 2022 | 1,1900 | 1,2200 | 1,1700 | 1,2000 | 1,2000 | 2.315.100 |
18. Okt. 2022 | 1,2600 | 1,2800 | 1,1900 | 1,2200 | 1,2200 | 3.902.300 |
17. Okt. 2022 | 1,1300 | 1,2300 | 1,1300 | 1,2200 | 1,2200 | 8.120.600 |
14. Okt. 2022 | 1,1600 | 1,1900 | 1,0900 | 1,1000 | 1,1000 | 5.247.900 |
13. Okt. 2022 | 1,1000 | 1,1800 | 1,0900 | 1,1800 | 1,1800 | 5.469.600 |
12. Okt. 2022 | 1,1400 | 1,1700 | 1,0700 | 1,1400 | 1,1400 | 6.239.100 |
11. Okt. 2022 | 1,1300 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 5.876.900 |
10. Okt. 2022 | 1,1900 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 3.487.100 |
07. Okt. 2022 | 1,2100 | 1,2400 | 1,1700 | 1,1900 | 1,1900 | 3.194.600 |
06. Okt. 2022 | 1,2300 | 1,2900 | 1,2300 | 1,2300 | 1,2300 | 2.433.000 |
05. Okt. 2022 | 1,2400 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 3.421.500 |
04. Okt. 2022 | 1,2500 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 4.886.700 |
03. Okt. 2022 | 1,2000 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 3.984.800 |
30. Sept. 2022 | 1,1300 | 1,1900 | 1,1100 | 1,1900 | 1,1900 | 13.343.200 |
29. Sept. 2022 | 1,2000 | 1,2000 | 1,1200 | 1,1600 | 1,1600 | 4.296.100 |
28. Sept. 2022 | 1,1400 | 1,2100 | 1,1000 | 1,2100 | 1,2100 | 5.164.000 |
27. Sept. 2022 | 1,1000 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 5.822.400 |
26. Sept. 2022 | 1,0500 | 1,1100 | 1,0500 | 1,0600 | 1,0600 | 5.508.400 |
23. Sept. 2022 | 1,1300 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 6.565.300 |
22. Sept. 2022 | 1,2200 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 5.631.100 |
21. Sept. 2022 | 1,2400 | 1,2600 | 1,1800 | 1,2300 | 1,2300 | 5.696.200 |
20. Sept. 2022 | 1,2500 | 1,2900 | 1,2200 | 1,2400 | 1,2400 | 3.208.700 |
19. Sept. 2022 | 1,2200 | 1,3000 | 1,2100 | 1,2600 | 1,2600 | 5.725.300 |
16. Sept. 2022 | 1,2500 | 1,2900 | 1,2300 | 1,2600 | 1,2600 | 7.334.000 |
15. Sept. 2022 | 1,3900 | 1,4000 | 1,3000 | 1,3100 | 1,3100 | 8.296.800 |
14. Sept. 2022 | 1,3800 | 1,4300 | 1,3600 | 1,3900 | 1,3900 | 7.177.400 |
13. Sept. 2022 | 1,3800 | 1,4400 | 1,3500 | 1,3900 | 1,3900 | 10.549.400 |
12. Sept. 2022 | 1,4700 | 1,4800 | 1,4000 | 1,4200 | 1,4200 | 4.924.900 |
09. Sept. 2022 | 1,4500 | 1,5200 | 1,4200 | 1,4500 | 1,4500 | 10.418.500 |
08. Sept. 2022 | 1,3300 | 1,4500 | 1,3300 | 1,4500 | 1,4500 | 11.824.000 |
07. Sept. 2022 | 1,3400 | 1,3500 | 1,2800 | 1,3400 | 1,3400 | 4.976.300 |
06. Sept. 2022 | 1,3800 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 10.958.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...