Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. Apr. 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 8.000 |
23. Apr. 2024 | 1,3500 | 1,3500 | 1,3170 | 1,3380 | 1,3380 | 34.400 |
22. Apr. 2024 | 1,2820 | 1,3600 | 1,2700 | 1,3440 | 1,3440 | 18.800 |
19. Apr. 2024 | 1,2560 | 1,3400 | 1,2560 | 1,3010 | 1,3010 | 15.200 |
18. Apr. 2024 | 1,2700 | 1,2740 | 1,2320 | 1,2400 | 1,2400 | 25.700 |
17. Apr. 2024 | 1,3190 | 1,3250 | 1,2800 | 1,2800 | 1,2800 | 23.600 |
16. Apr. 2024 | 1,4900 | 1,4900 | 1,3300 | 1,3400 | 1,3400 | 33.000 |
15. Apr. 2024 | 1,4000 | 1,5000 | 1,3590 | 1,3640 | 1,3640 | 116.100 |
12. Apr. 2024 | 1,3230 | 1,4000 | 1,3230 | 1,3700 | 1,3700 | 96.700 |
11. Apr. 2024 | 1,2700 | 1,3370 | 1,2700 | 1,3310 | 1,3310 | 29.400 |
10. Apr. 2024 | 1,2600 | 1,3200 | 1,2600 | 1,2850 | 1,2850 | 17.000 |
09. Apr. 2024 | 1,2900 | 1,3100 | 1,2800 | 1,2830 | 1,2830 | 54.600 |
08. Apr. 2024 | 1,2490 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 20.500 |
05. Apr. 2024 | 1,1800 | 1,2700 | 1,1800 | 1,2600 | 1,2600 | 60.400 |
04. Apr. 2024 | 1,3320 | 1,3650 | 1,2000 | 1,2090 | 1,2090 | 44.000 |
03. Apr. 2024 | 1,1200 | 1,3100 | 1,1200 | 1,2900 | 1,2900 | 57.300 |
02. Apr. 2024 | 1,1500 | 1,2050 | 1,0800 | 1,1640 | 1,1640 | 34.900 |
01. Apr. 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 32.200 |
28. März 2024 | 1,0400 | 1,0800 | 1,0400 | 1,0700 | 1,0700 | 63.500 |
27. März 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 100.000 |
26. März 2024 | 1,2000 | 1,2000 | 1,1100 | 1,1240 | 1,1240 | 18.400 |
25. März 2024 | 1,1100 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 21.700 |
22. März 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 35.200 |
21. März 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 77.100 |
20. März 2024 | 1,1500 | 1,1520 | 1,1300 | 1,1500 | 1,1500 | 35.000 |
19. März 2024 | 1,1670 | 1,1670 | 1,1400 | 1,1500 | 1,1500 | 17.700 |
18. März 2024 | 1,1850 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 33.200 |
15. März 2024 | 1,1770 | 1,1900 | 1,1770 | 1,1800 | 1,1800 | 23.400 |
14. März 2024 | 1,1750 | 1,1900 | 1,1600 | 1,1720 | 1,1720 | 62.000 |
13. März 2024 | 1,1450 | 1,2100 | 1,1450 | 1,1740 | 1,1740 | 33.200 |
12. März 2024 | 1,1500 | 1,1560 | 1,1300 | 1,1400 | 1,1400 | 65.300 |
11. März 2024 | 1,1750 | 1,1750 | 1,1200 | 1,1400 | 1,1400 | 170.300 |
08. März 2024 | 1,1900 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 39.200 |
07. März 2024 | 1,2100 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 84.400 |
06. März 2024 | 1,2450 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 65.200 |
05. März 2024 | 1,2450 | 1,2500 | 1,2100 | 1,2250 | 1,2250 | 23.800 |
04. März 2024 | 1,2900 | 1,3400 | 1,2400 | 1,2400 | 1,2400 | 80.300 |
01. März 2024 | 1,2530 | 1,3300 | 1,2500 | 1,2900 | 1,2900 | 56.600 |
29. Feb. 2024 | 1,1800 | 1,2700 | 1,1800 | 1,2400 | 1,2400 | 35.300 |
28. Feb. 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2100 | 1,2100 | 46.200 |
27. Feb. 2024 | 1,2720 | 1,2720 | 1,2140 | 1,2300 | 1,2300 | 30.300 |
26. Feb. 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 31.800 |
23. Feb. 2024 | 1,3100 | 1,3300 | 1,2900 | 1,3270 | 1,3270 | 37.400 |
22. Feb. 2024 | 1,2800 | 1,3670 | 1,2800 | 1,3100 | 1,3100 | 49.700 |
21. Feb. 2024 | 1,3100 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 9.900 |
20. Feb. 2024 | 1,3520 | 1,4100 | 1,3160 | 1,3200 | 1,3200 | 47.100 |
16. Feb. 2024 | 1,2100 | 1,4040 | 1,2060 | 1,3310 | 1,3310 | 48.800 |
15. Feb. 2024 | 1,1200 | 1,2410 | 1,1200 | 1,2410 | 1,2410 | 27.000 |
14. Feb. 2024 | 1,2100 | 1,2200 | 1,1980 | 1,2000 | 1,2000 | 32.800 |
13. Feb. 2024 | 1,1800 | 1,2200 | 1,1580 | 1,2000 | 1,2000 | 74.200 |
12. Feb. 2024 | 1,1100 | 1,2270 | 1,1100 | 1,2100 | 1,2100 | 42.100 |
09. Feb. 2024 | 1,1780 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 30.900 |
08. Feb. 2024 | 1,1840 | 1,1900 | 1,1300 | 1,1700 | 1,1700 | 49.800 |
07. Feb. 2024 | 1,1900 | 1,3100 | 1,1700 | 1,1920 | 1,1920 | 153.400 |
06. Feb. 2024 | 1,1730 | 1,2800 | 1,1400 | 1,2600 | 1,2600 | 148.500 |
05. Feb. 2024 | 1,3800 | 1,3800 | 1,1400 | 1,1500 | 1,1500 | 301.800 |
02. Feb. 2024 | 1,4260 | 1,4260 | 1,3700 | 1,3840 | 1,3840 | 57.800 |
01. Feb. 2024 | 1,4000 | 1,4200 | 1,3940 | 1,4200 | 1,4200 | 24.200 |
31. Jan. 2024 | 1,4100 | 1,4110 | 1,3900 | 1,4110 | 1,4110 | 9.700 |
30. Jan. 2024 | 1,3900 | 1,4480 | 1,3900 | 1,4360 | 1,4360 | 16.900 |
29. Jan. 2024 | 1,3700 | 1,4300 | 1,3700 | 1,4000 | 1,4000 | 23.200 |
26. Jan. 2024 | 1,4820 | 1,4820 | 1,4400 | 1,4620 | 1,4620 | 50.100 |
25. Jan. 2024 | 1,4300 | 1,4620 | 1,4070 | 1,4450 | 1,4450 | 54.300 |
24. Jan. 2024 | 1,4000 | 1,4600 | 1,3630 | 1,4400 | 1,4400 | 75.000 |
23. Jan. 2024 | 1,4000 | 1,4020 | 1,3500 | 1,3600 | 1,3600 | 97.400 |
22. Jan. 2024 | 1,4620 | 1,4620 | 1,4000 | 1,4100 | 1,4100 | 90.300 |
19. Jan. 2024 | 1,4970 | 1,4970 | 1,4500 | 1,4700 | 1,4700 | 135.600 |
18. Jan. 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4940 | 1,4940 | 35.900 |
17. Jan. 2024 | 1,4600 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 23.800 |
16. Jan. 2024 | 1,5200 | 1,5200 | 1,4700 | 1,4970 | 1,4970 | 46.100 |
12. Jan. 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | 14.400 |
11. Jan. 2024 | 1,5700 | 1,5700 | 1,5200 | 1,5200 | 1,5200 | 41.800 |
10. Jan. 2024 | 1,5800 | 1,5800 | 1,5300 | 1,5450 | 1,5450 | 21.500 |
09. Jan. 2024 | 1,6400 | 1,6400 | 1,5830 | 1,5830 | 1,5830 | 31.300 |
08. Jan. 2024 | 1,7400 | 1,7400 | 1,6120 | 1,6300 | 1,6300 | 22.300 |
05. Jan. 2024 | 1,5500 | 1,6500 | 1,5500 | 1,6270 | 1,6270 | 9.000 |
04. Jan. 2024 | 1,6100 | 1,6170 | 1,5800 | 1,6040 | 1,6040 | 17.900 |
03. Jan. 2024 | 1,6300 | 1,6610 | 1,5800 | 1,6610 | 1,6610 | 28.200 |
02. Jan. 2024 | 1,6500 | 1,6600 | 1,6300 | 1,6500 | 1,6500 | 29.500 |
29. Dez. 2023 | 1,6490 | 1,6800 | 1,6390 | 1,6600 | 1,6600 | 20.800 |
28. Dez. 2023 | 1,7190 | 1,7190 | 1,6620 | 1,6800 | 1,6800 | 18.600 |
27. Dez. 2023 | 1,7210 | 1,7500 | 1,6610 | 1,7500 | 1,7500 | 22.300 |
26. Dez. 2023 | 1,6000 | 1,8000 | 1,6000 | 1,7900 | 1,7900 | 79.600 |
22. Dez. 2023 | 1,5830 | 1,6700 | 1,5830 | 1,6690 | 1,6690 | 88.900 |
21. Dez. 2023 | 1,5000 | 1,5830 | 1,5000 | 1,5650 | 1,5650 | 31.000 |
20. Dez. 2023 | 1,6000 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 80.900 |
19. Dez. 2023 | 1,5500 | 1,5700 | 1,5480 | 1,5700 | 1,5700 | 138.000 |
18. Dez. 2023 | 1,5500 | 1,5880 | 1,5300 | 1,5400 | 1,5400 | 82.000 |
15. Dez. 2023 | 1,5700 | 1,5700 | 1,5420 | 1,5500 | 1,5500 | 57.600 |
14. Dez. 2023 | 1,5380 | 1,5500 | 1,5040 | 1,5370 | 1,5370 | 206.100 |
13. Dez. 2023 | 1,4300 | 1,5070 | 1,4300 | 1,4950 | 1,4950 | 51.500 |
12. Dez. 2023 | 1,4000 | 1,4900 | 1,4000 | 1,4650 | 1,4650 | 88.700 |
11. Dez. 2023 | 1,5500 | 1,5500 | 1,4700 | 1,4700 | 1,4700 | 158.600 |
08. Dez. 2023 | 1,5700 | 1,5840 | 1,5500 | 1,5550 | 1,5550 | 56.100 |
07. Dez. 2023 | 1,5600 | 1,5760 | 1,5400 | 1,5700 | 1,5700 | 13.000 |
06. Dez. 2023 | 1,5700 | 1,5900 | 1,5500 | 1,5700 | 1,5700 | 49.300 |
05. Dez. 2023 | 1,6100 | 1,6200 | 1,5500 | 1,5500 | 1,5500 | 109.300 |
04. Dez. 2023 | 1,6130 | 1,6180 | 1,5600 | 1,5600 | 1,5600 | 67.700 |
01. Dez. 2023 | 1,6000 | 1,6300 | 1,5500 | 1,6000 | 1,6000 | 95.600 |
30. Nov. 2023 | 1,6400 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 146.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...