Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Aug. 2022 | 1,1700 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 220.447 |
05. Aug. 2022 | 1,1600 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 89.887 |
04. Aug. 2022 | 1,1900 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 361.552 |
03. Aug. 2022 | 1,2100 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 169.078 |
02. Aug. 2022 | 1,2400 | 1,2700 | 1,1900 | 1,2300 | 1,2300 | 268.003 |
29. Juli 2022 | 1,2400 | 1,2700 | 1,1900 | 1,1900 | 1,1900 | 223.649 |
28. Juli 2022 | 1,2000 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 377.247 |
27. Juli 2022 | 1,0300 | 1,1800 | 1,0200 | 1,1800 | 1,1800 | 378.472 |
26. Juli 2022 | 1,0300 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 139.228 |
25. Juli 2022 | 1,0500 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 190.032 |
22. Juli 2022 | 1,0600 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 237.124 |
21. Juli 2022 | 1,0400 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | 245.384 |
20. Juli 2022 | 1,0900 | 1,0900 | 1,0300 | 1,0400 | 1,0400 | 185.832 |
19. Juli 2022 | 1,0200 | 1,0600 | 1,0200 | 1,0600 | 1,0600 | 128.715 |
18. Juli 2022 | 1,0200 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | 179.014 |
15. Juli 2022 | 1,0600 | 1,0600 | 0,9800 | 1,0000 | 1,0000 | 206.478 |
14. Juli 2022 | 1,0100 | 1,0600 | 0,9700 | 0,9900 | 0,9900 | 424.094 |
13. Juli 2022 | 1,0300 | 1,1300 | 1,0100 | 1,0700 | 1,0700 | 330.080 |
12. Juli 2022 | 1,0300 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 122.502 |
11. Juli 2022 | 1,1100 | 1,1400 | 1,0350 | 1,0400 | 1,0400 | 138.685 |
08. Juli 2022 | 1,1300 | 1,1600 | 1,0700 | 1,1000 | 1,1000 | 181.435 |
07. Juli 2022 | 1,0900 | 1,1550 | 1,0800 | 1,1100 | 1,1100 | 226.374 |
06. Juli 2022 | 1,0900 | 1,1100 | 0,9900 | 1,0800 | 1,0800 | 549.922 |
05. Juli 2022 | 1,1600 | 1,1800 | 1,0900 | 1,0900 | 1,0900 | 467.058 |
04. Juli 2022 | 1,1700 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 148.400 |
30. Juni 2022 | 1,1700 | 1,1800 | 1,1250 | 1,1500 | 1,1500 | 544.214 |
29. Juni 2022 | 1,2400 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 184.826 |
28. Juni 2022 | 1,2800 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 696.354 |
27. Juni 2022 | 1,3900 | 1,4100 | 1,2650 | 1,2700 | 1,2700 | 302.046 |
24. Juni 2022 | 1,3100 | 1,4200 | 1,2900 | 1,4200 | 1,4200 | 261.145 |
23. Juni 2022 | 1,4000 | 1,4400 | 1,2500 | 1,3500 | 1,3500 | 551.103 |
22. Juni 2022 | 1,4400 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 334.795 |
21. Juni 2022 | 1,4500 | 1,5200 | 1,4100 | 1,4700 | 1,4700 | 300.436 |
20. Juni 2022 | 1,5700 | 1,5700 | 1,4400 | 1,4500 | 1,4500 | 156.465 |
17. Juni 2022 | 1,4700 | 1,6000 | 1,4000 | 1,5900 | 1,5900 | 1.630.862 |
16. Juni 2022 | 1,3600 | 1,5000 | 1,3500 | 1,4500 | 1,4500 | 404.523 |
15. Juni 2022 | 1,3500 | 1,4300 | 1,3300 | 1,3800 | 1,3800 | 369.178 |
14. Juni 2022 | 1,3700 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 266.210 |
13. Juni 2022 | 1,3500 | 1,3700 | 1,2900 | 1,3500 | 1,3500 | 234.003 |
10. Juni 2022 | 1,3100 | 1,4200 | 1,2800 | 1,3900 | 1,3900 | 343.336 |
09. Juni 2022 | 1,4000 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 237.950 |
08. Juni 2022 | 1,4000 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 297.558 |
07. Juni 2022 | 1,4000 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 208.862 |
06. Juni 2022 | 1,5000 | 1,5300 | 1,3700 | 1,3800 | 1,3800 | 387.453 |
03. Juni 2022 | 1,5200 | 1,5200 | 1,4200 | 1,4700 | 1,4700 | 221.878 |
02. Juni 2022 | 1,3600 | 1,5300 | 1,3600 | 1,5200 | 1,5200 | 347.110 |
01. Juni 2022 | 1,3600 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 165.453 |
31. Mai 2022 | 1,4000 | 1,4000 | 1,3100 | 1,3300 | 1,3300 | 259.109 |
30. Mai 2022 | 1,4100 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 173.575 |
27. Mai 2022 | 1,4100 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 224.498 |
26. Mai 2022 | 1,3700 | 1,4500 | 1,3700 | 1,3900 | 1,3900 | 105.080 |
25. Mai 2022 | 1,4100 | 1,4200 | 1,3700 | 1,3900 | 1,3900 | 152.433 |
24. Mai 2022 | 1,4200 | 1,4400 | 1,3600 | 1,4200 | 1,4200 | 191.843 |
20. Mai 2022 | 1,4500 | 1,4500 | 1,3600 | 1,3900 | 1,3900 | 243.467 |
19. Mai 2022 | 1,3200 | 1,4400 | 1,2900 | 1,4150 | 1,4150 | 411.930 |
18. Mai 2022 | 1,2600 | 1,3200 | 1,2200 | 1,2800 | 1,2800 | 373.066 |
17. Mai 2022 | 1,2000 | 1,3000 | 1,1950 | 1,2600 | 1,2600 | 1.188.331 |
16. Mai 2022 | 1,2000 | 1,2000 | 1,1650 | 1,1900 | 1,1900 | 932.783 |
13. Mai 2022 | 1,1800 | 1,2800 | 1,1800 | 1,2400 | 1,2400 | 363.467 |
12. Mai 2022 | 1,2000 | 1,2600 | 1,1400 | 1,1900 | 1,1900 | 613.926 |
11. Mai 2022 | 1,2400 | 1,3000 | 1,2100 | 1,2300 | 1,2300 | 491.396 |
10. Mai 2022 | 1,3100 | 1,3300 | 1,2000 | 1,2300 | 1,2300 | 578.806 |
09. Mai 2022 | 1,3800 | 1,3800 | 1,2700 | 1,3100 | 1,3100 | 481.879 |
06. Mai 2022 | 1,4200 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 334.114 |
05. Mai 2022 | 1,6300 | 1,6400 | 1,4300 | 1,4400 | 1,4400 | 468.991 |
04. Mai 2022 | 1,4900 | 1,6000 | 1,4300 | 1,6000 | 1,6000 | 724.481 |
03. Mai 2022 | 1,4200 | 1,5100 | 1,4200 | 1,4700 | 1,4700 | 584.917 |
02. Mai 2022 | 1,4600 | 1,4600 | 1,4000 | 1,4400 | 1,4400 | 383.130 |
29. Apr. 2022 | 1,5600 | 1,5800 | 1,4800 | 1,5200 | 1,5200 | 1.191.350 |
28. Apr. 2022 | 1,5000 | 1,5400 | 1,4800 | 1,5200 | 1,5200 | 423.519 |
27. Apr. 2022 | 1,5200 | 1,5400 | 1,4100 | 1,4300 | 1,4300 | 656.565 |
26. Apr. 2022 | 1,6200 | 1,6700 | 1,5300 | 1,5300 | 1,5300 | 509.089 |
25. Apr. 2022 | 1,6600 | 1,6700 | 1,5600 | 1,6000 | 1,6000 | 831.124 |
22. Apr. 2022 | 1,6900 | 1,7300 | 1,6700 | 1,7000 | 1,7000 | 546.754 |
21. Apr. 2022 | 1,7900 | 1,7900 | 1,6800 | 1,7300 | 1,7300 | 632.072 |
20. Apr. 2022 | 1,8400 | 1,8400 | 1,7900 | 1,8100 | 1,8100 | 227.291 |
19. Apr. 2022 | 1,9100 | 1,9100 | 1,8200 | 1,8200 | 1,8200 | 380.338 |
18. Apr. 2022 | 1,8800 | 1,9600 | 1,8700 | 1,9500 | 1,9500 | 1.270.305 |
14. Apr. 2022 | 1,9000 | 1,9100 | 1,8400 | 1,8800 | 1,8800 | 473.774 |
13. Apr. 2022 | 1,8300 | 1,9100 | 1,8300 | 1,9100 | 1,9100 | 313.927 |
12. Apr. 2022 | 1,7700 | 1,8500 | 1,7600 | 1,8100 | 1,8100 | 441.942 |
11. Apr. 2022 | 1,7900 | 1,8300 | 1,7400 | 1,7600 | 1,7600 | 409.749 |
08. Apr. 2022 | 1,7700 | 1,7800 | 1,7400 | 1,7600 | 1,7600 | 325.800 |
07. Apr. 2022 | 1,7700 | 1,8000 | 1,7100 | 1,7500 | 1,7500 | 412.169 |
06. Apr. 2022 | 1,8000 | 1,8000 | 1,7100 | 1,7500 | 1,7500 | 650.583 |
05. Apr. 2022 | 1,9200 | 1,9500 | 1,7800 | 1,7900 | 1,7900 | 432.076 |
04. Apr. 2022 | 1,9500 | 1,9600 | 1,8600 | 1,9200 | 1,9200 | 458.488 |
01. Apr. 2022 | 1,8300 | 1,9400 | 1,8300 | 1,9200 | 1,9200 | 728.876 |
31. März 2022 | 1,8500 | 1,8900 | 1,8000 | 1,8300 | 1,8300 | 582.645 |
30. März 2022 | 1,8000 | 1,8400 | 1,7900 | 1,8200 | 1,8200 | 247.341 |
29. März 2022 | 1,7800 | 1,8300 | 1,7400 | 1,8200 | 1,8200 | 414.134 |
28. März 2022 | 1,8100 | 1,8300 | 1,7300 | 1,8000 | 1,8000 | 434.338 |
25. März 2022 | 1,8600 | 1,8800 | 1,7900 | 1,8000 | 1,8000 | 237.325 |
24. März 2022 | 1,9200 | 1,9500 | 1,8300 | 1,8300 | 1,8300 | 390.286 |
23. März 2022 | 1,8900 | 1,9150 | 1,8450 | 1,8700 | 1,8700 | 310.087 |
22. März 2022 | 1,8300 | 1,8800 | 1,8100 | 1,8300 | 1,8300 | 417.516 |
21. März 2022 | 1,7400 | 1,9000 | 1,7000 | 1,8700 | 1,8700 | 1.252.294 |
18. März 2022 | 1,7800 | 1,7800 | 1,6100 | 1,6600 | 1,6600 | 1.610.512 |
17. März 2022 | 1,8200 | 1,8450 | 1,7500 | 1,7900 | 1,7900 | 1.270.695 |
16. März 2022 | 1,8400 | 1,8500 | 1,7500 | 1,7700 | 1,7700 | 742.273 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...