Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
15. Aug. 2022 | - | - | - | - | - | - |
12. Aug. 2022 | 2,2300 | 2,2700 | 2,1000 | 2,2700 | 2,2700 | 2.900 |
11. Aug. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 100 |
10. Aug. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
09. Aug. 2022 | 2,2000 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 1.000 |
08. Aug. 2022 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | 3.900 |
05. Aug. 2022 | 2,3000 | 2,3000 | 2,1000 | 2,1000 | 2,1000 | 1.900 |
04. Aug. 2022 | 2,2000 | 2,3400 | 2,2000 | 2,3000 | 2,3000 | 3.900 |
03. Aug. 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
02. Aug. 2022 | 2,1500 | 2,2000 | 2,1500 | 2,2000 | 2,2000 | 300 |
01. Aug. 2022 | 2,1900 | 2,2000 | 1,9000 | 2,2000 | 2,2000 | 15.100 |
29. Juli 2022 | 2,1900 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 5.200 |
28. Juli 2022 | 2,2100 | 2,2700 | 2,2000 | 2,2000 | 2,2000 | 14.000 |
27. Juli 2022 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 3.000 |
26. Juli 2022 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
25. Juli 2022 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
22. Juli 2022 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
21. Juli 2022 | 2,1000 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 3.300 |
20. Juli 2022 | 2,1000 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 10.900 |
19. Juli 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
18. Juli 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 100 |
15. Juli 2022 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
14. Juli 2022 | 2,1500 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 600 |
13. Juli 2022 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
12. Juli 2022 | 2,2500 | 2,3900 | 2,2500 | 2,3900 | 2,3900 | 2.100 |
11. Juli 2022 | 2,1000 | 2,2500 | 2,1000 | 2,2500 | 2,2500 | 200 |
08. Juli 2022 | 2,2100 | 2,2900 | 2,1100 | 2,1100 | 2,1100 | 6.700 |
07. Juli 2022 | 2,0000 | 2,2500 | 2,0000 | 2,2500 | 2,2500 | 9.400 |
06. Juli 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
05. Juli 2022 | 2,0600 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 159.900 |
01. Juli 2022 | 1,8200 | 2,0900 | 1,8200 | 2,0600 | 2,0600 | 92.300 |
30. Juni 2022 | 1,8900 | 1,9500 | 1,8900 | 1,9500 | 1,9500 | 200 |
29. Juni 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
28. Juni 2022 | 1,9200 | 2,0000 | 1,9200 | 2,0000 | 2,0000 | 2.000 |
27. Juni 2022 | 1,8900 | 1,9900 | 1,8500 | 1,9300 | 1,9300 | 3.500 |
24. Juni 2022 | 1,9500 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 3.000 |
23. Juni 2022 | 1,9500 | 1,9900 | 1,9500 | 1,9900 | 1,9900 | 600 |
22. Juni 2022 | 1,9100 | 2,0000 | 1,9100 | 2,0000 | 2,0000 | 3.900 |
21. Juni 2022 | 1,8900 | 1,9900 | 1,8900 | 1,9400 | 1,9400 | 7.500 |
17. Juni 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
16. Juni 2022 | 1,9100 | 1,9500 | 1,8500 | 1,8500 | 1,8500 | 5.200 |
15. Juni 2022 | 1,8500 | 1,9000 | 1,7100 | 1,7100 | 1,7100 | 23.800 |
14. Juni 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
13. Juni 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
10. Juni 2022 | 1,8000 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 400 |
09. Juni 2022 | 1,8100 | 1,9900 | 1,7500 | 1,8700 | 1,8700 | 4.300 |
08. Juni 2022 | 1,8400 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 900 |
07. Juni 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
06. Juni 2022 | 1,8000 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 800 |
03. Juni 2022 | 1,9700 | 2,0000 | 1,8400 | 1,8500 | 1,8500 | 11.600 |
02. Juni 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
01. Juni 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
31. Mai 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 100 |
27. Mai 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
26. Mai 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
25. Mai 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
24. Mai 2022 | 1,9000 | 1,9100 | 1,8300 | 1,9100 | 1,9100 | 9.100 |
23. Mai 2022 | 1,8200 | 1,8900 | 1,8000 | 1,8900 | 1,8900 | 500 |
20. Mai 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
19. Mai 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
18. Mai 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
17. Mai 2022 | 1,7800 | 2,0000 | 1,7800 | 2,0000 | 2,0000 | 6.300 |
16. Mai 2022 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
13. Mai 2022 | 1,7200 | 1,7700 | 1,7200 | 1,7700 | 1,7700 | 1.000 |
12. Mai 2022 | 1,6100 | 1,7300 | 1,6100 | 1,7300 | 1,7300 | 2.100 |
11. Mai 2022 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
10. Mai 2022 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 100 |
09. Mai 2022 | 1,7500 | 1,7500 | 1,6100 | 1,7400 | 1,7400 | 3.100 |
06. Mai 2022 | 1,7000 | 1,7000 | 0,1000 | 1,5300 | 1,5300 | 30.600 |
05. Mai 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 200 |
04. Mai 2022 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 300 |
03. Mai 2022 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
02. Mai 2022 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
29. Apr. 2022 | 1,9800 | 1,9900 | 1,7500 | 1,9900 | 1,9900 | 1.800 |
28. Apr. 2022 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 200 |
27. Apr. 2022 | 1,6800 | 1,9900 | 1,4800 | 1,9400 | 1,9400 | 1.700 |
26. Apr. 2022 | 1,6800 | 2,0000 | 1,6800 | 2,0000 | 2,0000 | 400 |
25. Apr. 2022 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
22. Apr. 2022 | 1,7500 | 1,7500 | 1,4700 | 1,7500 | 1,7500 | 6.300 |
21. Apr. 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
20. Apr. 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
19. Apr. 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
18. Apr. 2022 | 1,7500 | 2,0000 | 1,7500 | 1,8500 | 1,8500 | 1.000 |
14. Apr. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
13. Apr. 2022 | 2,0000 | 2,0500 | 1,8600 | 2,0000 | 2,0000 | 2.300 |
12. Apr. 2022 | 1,7500 | 2,0000 | 1,7500 | 2,0000 | 2,0000 | 900 |
11. Apr. 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1.200 |
08. Apr. 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 10.000 |
07. Apr. 2022 | 1,7000 | 1,7000 | 1,3700 | 1,6900 | 1,6900 | 12.600 |
06. Apr. 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 700 |
05. Apr. 2022 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
04. Apr. 2022 | 1,8900 | 2,0300 | 1,7000 | 1,7700 | 1,7700 | 3.800 |
01. Apr. 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
31. März 2022 | 1,6500 | 1,9000 | 1,6500 | 1,9000 | 1,9000 | 5.300 |
30. März 2022 | 1,6900 | 1,8500 | 1,6500 | 1,8500 | 1,8500 | 1.500 |
29. März 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 2.500 |
28. März 2022 | 1,8000 | 1,9800 | 1,6500 | 1,8500 | 1,8500 | 2.800 |
25. März 2022 | 1,7500 | 1,8500 | 1,5900 | 1,8500 | 1,8500 | 9.100 |
24. März 2022 | 1,5900 | 1,7500 | 1,5900 | 1,6100 | 1,6100 | 3.100 |
23. März 2022 | 1,8600 | 2,0000 | 1,6300 | 1,7500 | 1,7500 | 700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...