Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 270 |
16. Mai 2024 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | - |
15. Mai 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
14. Mai 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
13. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
10. Mai 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | - |
09. Mai 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | - |
08. Mai 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
07. Mai 2024 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | - |
06. Mai 2024 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | - |
03. Mai 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
02. Mai 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | - |
30. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
29. Apr. 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
26. Apr. 2024 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | - |
25. Apr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
24. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
23. Apr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
22. Apr. 2024 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | - |
19. Apr. 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
18. Apr. 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
17. Apr. 2024 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | - |
16. Apr. 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
15. Apr. 2024 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | - |
12. Apr. 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
11. Apr. 2024 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | - |
10. Apr. 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
09. Apr. 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
08. Apr. 2024 | 1,5580 | 1,5580 | 1,5580 | 1,5580 | 1,5580 | - |
05. Apr. 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
04. Apr. 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
03. Apr. 2024 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | - |
02. Apr. 2024 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
28. März 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
27. März 2024 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | - |
26. März 2024 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | - |
25. März 2024 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | - |
22. März 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
21. März 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
20. März 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
19. März 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
18. März 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
15. März 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
14. März 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | - |
13. März 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
12. März 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
11. März 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
08. März 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
07. März 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
06. März 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
05. März 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
04. März 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
01. März 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
29. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
28. Feb. 2024 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | - |
27. Feb. 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
26. Feb. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
23. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
22. Feb. 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
21. Feb. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
20. Feb. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
19. Feb. 2024 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | - |
16. Feb. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
15. Feb. 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
14. Feb. 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
13. Feb. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
12. Feb. 2024 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
09. Feb. 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
08. Feb. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
07. Feb. 2024 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | - |
06. Feb. 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
05. Feb. 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
02. Feb. 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | - |
01. Feb. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
31. Jan. 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
30. Jan. 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
29. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
26. Jan. 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
25. Jan. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
24. Jan. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
23. Jan. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
22. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
19. Jan. 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
18. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
17. Jan. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
16. Jan. 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
15. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
12. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
11. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
10. Jan. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
09. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
08. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
05. Jan. 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
04. Jan. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
03. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
02. Jan. 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
29. Dez. 2023 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
28. Dez. 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
27. Dez. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
22. Dez. 2023 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...