Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. März 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
20. März 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
17. März 2023 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 1.000 |
16. März 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
15. März 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
14. März 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
13. März 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
10. März 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
09. März 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
08. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
07. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
06. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
03. März 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
02. März 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
01. März 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
28. Feb. 2023 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 6.000 |
27. Feb. 2023 | 1,3500 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 500 |
24. Feb. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
23. Feb. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
22. Feb. 2023 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 500 |
21. Feb. 2023 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 200 |
20. Feb. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
17. Feb. 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
16. Feb. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
15. Feb. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
14. Feb. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
13. Feb. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
10. Feb. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
09. Feb. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
08. Feb. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
07. Feb. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
06. Feb. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
03. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
02. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
01. Feb. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
31. Jan. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
30. Jan. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
27. Jan. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
26. Jan. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
25. Jan. 2023 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 1.000 |
24. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
23. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
20. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
19. Jan. 2023 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 1.000 |
18. Jan. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
17. Jan. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
16. Jan. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
13. Jan. 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
12. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
11. Jan. 2023 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | - |
10. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
09. Jan. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
06. Jan. 2023 | 1,3900 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | - |
05. Jan. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
05. Jan. 2023 | 0.1 Dividende |
04. Jan. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2700 | - |
03. Jan. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2607 | - |
02. Jan. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2515 | - |
30. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2515 | - |
29. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2515 | - |
28. Dez. 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2793 | - |
27. Dez. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2329 | - |
23. Dez. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2329 | - |
22. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2515 | - |
21. Dez. 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2144 | - |
20. Dez. 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2051 | - |
19. Dez. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2236 | - |
16. Dez. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2236 | - |
15. Dez. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2329 | - |
14. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2515 | - |
13. Dez. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2422 | - |
12. Dez. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2607 | 813 |
09. Dez. 2022 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2700 | - |
08. Dez. 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1124 | - |
07. Dez. 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1031 | - |
06. Dez. 2022 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0939 | - |
05. Dez. 2022 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0939 | - |
02. Dez. 2022 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0939 | - |
01. Dez. 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1402 | 813 |
30. Nov. 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1124 | - |
29. Nov. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0382 | - |
28. Nov. 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,9734 | - |
25. Nov. 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,9734 | - |
24. Nov. 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,9734 | - |
23. Nov. 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9641 | - |
22. Nov. 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9548 | - |
21. Nov. 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9641 | - |
18. Nov. 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9826 | - |
17. Nov. 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0012 | - |
16. Nov. 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0104 | - |
15. Nov. 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,9919 | - |
14. Nov. 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,9734 | - |
11. Nov. 2022 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9177 | - |
10. Nov. 2022 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,8760 | - |
09. Nov. 2022 | 0,9950 | 1,0000 | 0,9950 | 1,0000 | 0,9270 | 498 |
08. Nov. 2022 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9224 | - |
07. Nov. 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9363 | - |
04. Nov. 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9270 | - |
03. Nov. 2022 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,8899 | - |
02. Nov. 2022 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,8899 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...