Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. März 2023 | 1,0800 | 1,1200 | 1,0700 | 1,0950 | 1,0950 | 4.227.750 |
29. März 2023 | 1,0200 | 1,0600 | 1,0100 | 1,0500 | 1,0500 | 3.144.700 |
28. März 2023 | 0,9800 | 1,0200 | 0,9800 | 1,0200 | 1,0200 | 1.751.100 |
27. März 2023 | 0,9800 | 1,0000 | 0,9700 | 0,9900 | 0,9900 | 1.896.700 |
24. März 2023 | 0,9900 | 1,0000 | 0,9600 | 0,9700 | 0,9700 | 3.923.100 |
23. März 2023 | 1,0100 | 1,0300 | 0,9800 | 0,9800 | 0,9800 | 3.317.500 |
22. März 2023 | 1,0200 | 1,0400 | 0,9900 | 0,9900 | 0,9900 | 3.764.700 |
21. März 2023 | 1,0000 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 4.425.600 |
20. März 2023 | 1,0300 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 3.214.300 |
17. März 2023 | 1,0000 | 1,0300 | 0,9600 | 1,0300 | 1,0300 | 8.347.700 |
16. März 2023 | 1,0000 | 1,0200 | 0,9200 | 1,0100 | 1,0100 | 12.534.500 |
15. März 2023 | 1,0400 | 1,0500 | 0,9600 | 1,0200 | 1,0200 | 14.083.400 |
14. März 2023 | 1,0700 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 3.702.300 |
13. März 2023 | 1,0800 | 1,1000 | 1,0300 | 1,0500 | 1,0500 | 7.326.600 |
10. März 2023 | 1,1200 | 1,1400 | 1,0600 | 1,0700 | 1,0700 | 10.336.400 |
09. März 2023 | 1,1500 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 5.919.200 |
08. März 2023 | 1,1900 | 1,1900 | 1,1200 | 1,1600 | 1,1600 | 8.977.400 |
07. März 2023 | 1,2400 | 1,2400 | 1,1600 | 1,1700 | 1,1700 | 4.908.000 |
06. März 2023 | 1,2800 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 2.276.300 |
03. März 2023 | 1,2500 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 3.948.800 |
02. März 2023 | 1,3100 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 5.464.600 |
01. März 2023 | 1,2600 | 1,3300 | 1,2400 | 1,3300 | 1,3300 | 4.152.400 |
28. Feb. 2023 | 1,2600 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 3.184.200 |
27. Feb. 2023 | 1,2100 | 1,2600 | 1,2000 | 1,2500 | 1,2500 | 3.437.900 |
24. Feb. 2023 | 1,2000 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 4.418.300 |
23. Feb. 2023 | 1,2400 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 4.375.700 |
22. Feb. 2023 | 1,2500 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 3.326.500 |
21. Feb. 2023 | 1,2900 | 1,3000 | 1,2200 | 1,2200 | 1,2200 | 4.906.700 |
17. Feb. 2023 | 1,3300 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 4.599.200 |
16. Feb. 2023 | 1,3800 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 3.290.300 |
15. Feb. 2023 | 1,3500 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 4.569.000 |
14. Feb. 2023 | 1,3200 | 1,3800 | 1,2900 | 1,3700 | 1,3700 | 5.256.700 |
13. Feb. 2023 | 1,3500 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 2.707.100 |
10. Feb. 2023 | 1,3500 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 2.807.200 |
09. Feb. 2023 | 1,3500 | 1,4200 | 1,3400 | 1,3500 | 1,3500 | 5.520.600 |
08. Feb. 2023 | 1,3400 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 2.691.300 |
07. Feb. 2023 | 1,3400 | 1,3700 | 1,3100 | 1,3500 | 1,3500 | 5.895.700 |
06. Feb. 2023 | 1,3500 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | 7.598.700 |
03. Feb. 2023 | 1,4100 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 6.677.900 |
02. Feb. 2023 | 1,5100 | 1,5300 | 1,4100 | 1,4300 | 1,4300 | 6.930.800 |
01. Feb. 2023 | 1,4200 | 1,5100 | 1,3800 | 1,5000 | 1,5000 | 9.642.000 |
31. Jan. 2023 | 1,4900 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 5.898.700 |
30. Jan. 2023 | 1,4400 | 1,5200 | 1,4300 | 1,4700 | 1,4700 | 11.686.300 |
27. Jan. 2023 | 1,4100 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 5.210.200 |
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 | 4.953.900 |
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 | 3.153.600 |
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 | 6.561.300 |
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 | 5.551.400 |
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 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...