Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Aug. 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 3.000 |
29. Aug. 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 2.600 |
28. Aug. 2024 | 1,5300 | 1,5700 | 1,4600 | 1,4600 | 1,4600 | 2.500 |
27. Aug. 2024 | 1,5700 | 1,5900 | 1,4600 | 1,5000 | 1,5000 | 4.100 |
26. Aug. 2024 | 1,5200 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 18.500 |
23. Aug. 2024 | 1,4600 | 1,5500 | 1,4500 | 1,5400 | 1,5400 | 3.800 |
22. Aug. 2024 | 1,5200 | 1,5500 | 1,4600 | 1,4600 | 1,4600 | 10.700 |
21. Aug. 2024 | 1,5900 | 1,6500 | 1,4900 | 1,5500 | 1,5500 | 8.200 |
20. Aug. 2024 | 1,6100 | 1,6300 | 1,4600 | 1,4900 | 1,4900 | 5.000 |
19. Aug. 2024 | 1,4500 | 1,5500 | 1,4500 | 1,5500 | 1,5500 | 8.000 |
16. Aug. 2024 | 1,5200 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 5.800 |
15. Aug. 2024 | 1,5100 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 5.600 |
14. Aug. 2024 | 1,4700 | 1,5400 | 1,4700 | 1,4900 | 1,4900 | 2.900 |
13. Aug. 2024 | 1,5300 | 1,5500 | 1,4600 | 1,4800 | 1,4800 | 7.800 |
12. Aug. 2024 | 1,4500 | 1,5100 | 1,4500 | 1,5100 | 1,5100 | 4.700 |
09. Aug. 2024 | 1,5300 | 1,5300 | 1,4500 | 1,4500 | 1,4500 | 4.000 |
08. Aug. 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 3.400 |
07. Aug. 2024 | 1,5200 | 1,5900 | 1,4100 | 1,4100 | 1,4100 | 13.100 |
06. Aug. 2024 | 1,3000 | 1,6500 | 1,3000 | 1,5800 | 1,5800 | 7.900 |
05. Aug. 2024 | 1,5800 | 1,6400 | 1,3100 | 1,3100 | 1,3100 | 34.500 |
02. Aug. 2024 | 1,6400 | 1,7200 | 1,5800 | 1,7200 | 1,7200 | 13.800 |
01. Aug. 2024 | 1,8400 | 1,8400 | 1,6800 | 1,7300 | 1,7300 | 2.700 |
31. Juli 2024 | 1,7800 | 1,8400 | 1,7700 | 1,7700 | 1,7700 | 3.700 |
30. Juli 2024 | 1,8200 | 1,9600 | 1,7100 | 1,7700 | 1,7700 | 5.700 |
29. Juli 2024 | 1,9200 | 1,9400 | 1,5500 | 1,8100 | 1,8100 | 31.200 |
26. Juli 2024 | 2,0400 | 2,3000 | 1,9200 | 1,9300 | 1,9300 | 86.000 |
25. Juli 2024 | 1,8000 | 2,1000 | 1,7900 | 1,9100 | 1,9100 | 53.500 |
24. Juli 2024 | 1,8400 | 1,8400 | 1,7300 | 1,8300 | 1,8300 | 6.400 |
23. Juli 2024 | 1,8200 | 1,9500 | 1,6400 | 1,7400 | 1,7400 | 15.200 |
22. Juli 2024 | 1,7100 | 1,7500 | 1,6200 | 1,7100 | 1,7100 | 7.900 |
19. Juli 2024 | 1,6600 | 1,6900 | 1,6000 | 1,6400 | 1,6400 | 5.000 |
18. Juli 2024 | 1,7000 | 1,7600 | 1,6000 | 1,6500 | 1,6500 | 8.200 |
17. Juli 2024 | 1,7500 | 1,8100 | 1,6200 | 1,6700 | 1,6700 | 11.600 |
16. Juli 2024 | 1,6200 | 1,8200 | 1,5200 | 1,7500 | 1,7500 | 21.300 |
15. Juli 2024 | 1,4200 | 1,6900 | 1,4200 | 1,6000 | 1,6000 | 38.800 |
12. Juli 2024 | 1,3500 | 1,4500 | 1,3400 | 1,4300 | 1,4300 | 4.900 |
11. Juli 2024 | 1,4300 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 7.500 |
10. Juli 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 3.400 |
09. Juli 2024 | 1,4000 | 1,5000 | 1,3900 | 1,5000 | 1,5000 | 7.900 |
08. Juli 2024 | 1,3200 | 1,4900 | 1,3200 | 1,4100 | 1,4100 | 3.800 |
05. Juli 2024 | 1,3400 | 1,4800 | 1,3200 | 1,4700 | 1,4700 | 7.100 |
03. Juli 2024 | 1,3400 | 1,4900 | 1,2900 | 1,4100 | 1,4100 | 6.500 |
02. Juli 2024 | 1,3400 | 1,4400 | 1,3000 | 1,3100 | 1,3100 | 3.300 |
01. Juli 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 1.600 |
28. Juni 2024 | 1,2800 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 4.100 |
27. Juni 2024 | 1,3600 | 1,3600 | 1,2900 | 1,3600 | 1,3600 | 4.500 |
26. Juni 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 3.800 |
25. Juni 2024 | 1,2600 | 1,3700 | 1,2600 | 1,3500 | 1,3500 | 22.900 |
24. Juni 2024 | 1,3000 | 1,3600 | 1,2700 | 1,3500 | 1,3500 | 21.100 |
21. Juni 2024 | 1,2800 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 12.600 |
20. Juni 2024 | 1,3100 | 1,3900 | 1,2800 | 1,3200 | 1,3200 | 21.600 |
18. Juni 2024 | 1,3000 | 1,4000 | 1,2900 | 1,4000 | 1,4000 | 16.300 |
17. Juni 2024 | 1,4000 | 1,4700 | 1,2900 | 1,3000 | 1,3000 | 18.200 |
14. Juni 2024 | 1,4500 | 1,5500 | 1,4000 | 1,4100 | 1,4100 | 11.600 |
13. Juni 2024 | 1,5100 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 3.300 |
12. Juni 2024 | 1,3900 | 1,6000 | 1,3900 | 1,5100 | 1,5100 | 6.000 |
11. Juni 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 5.100 |
10. Juni 2024 | 1,4500 | 1,5800 | 1,3700 | 1,5500 | 1,5500 | 31.000 |
07. Juni 2024 | 1,5700 | 1,5700 | 1,3000 | 1,3500 | 1,3500 | 29.300 |
06. Juni 2024 | 1,6100 | 1,6200 | 1,5600 | 1,5600 | 1,5600 | 3.900 |
05. Juni 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6100 | 1,6100 | 7.200 |
04. Juni 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 3.300 |
03. Juni 2024 | 1,6300 | 1,6700 | 1,6200 | 1,6200 | 1,6200 | 3.200 |
31. Mai 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 2.500 |
30. Mai 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 1.400 |
29. Mai 2024 | 1,6200 | 1,6700 | 1,6200 | 1,6700 | 1,6700 | 5.600 |
28. Mai 2024 | 1,6400 | 1,6800 | 1,6300 | 1,6500 | 1,6500 | 3.700 |
24. Mai 2024 | 1,6100 | 1,7000 | 1,6100 | 1,6900 | 1,6900 | 8.400 |
23. Mai 2024 | 1,6900 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 5.600 |
22. Mai 2024 | 1,6900 | 1,6900 | 1,5900 | 1,6200 | 1,6200 | 5.400 |
21. Mai 2024 | 1,6100 | 1,6200 | 1,6100 | 1,6200 | 1,6200 | 3.700 |
20. Mai 2024 | 1,6500 | 1,7000 | 1,6100 | 1,6500 | 1,6500 | 8.700 |
17. Mai 2024 | 1,7400 | 1,7400 | 1,6300 | 1,6500 | 1,6500 | 8.700 |
16. Mai 2024 | 1,6100 | 1,7500 | 1,6100 | 1,7500 | 1,7500 | 1.700 |
15. Mai 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 2.300 |
14. Mai 2024 | 1,7000 | 1,7500 | 1,5900 | 1,6900 | 1,6900 | 16.500 |
13. Mai 2024 | 1,7500 | 1,7500 | 1,6400 | 1,7000 | 1,7000 | 11.200 |
10. Mai 2024 | 1,6500 | 1,7300 | 1,6300 | 1,6300 | 1,6300 | 1.300 |
09. Mai 2024 | 1,6700 | 1,7500 | 1,6300 | 1,6400 | 1,6400 | 9.600 |
08. Mai 2024 | 1,6700 | 1,7700 | 1,6500 | 1,6500 | 1,6500 | 18.000 |
07. Mai 2024 | 1,7400 | 1,7400 | 1,6400 | 1,6500 | 1,6500 | 6.500 |
06. Mai 2024 | 1,6500 | 1,7500 | 1,6500 | 1,6600 | 1,6600 | 11.100 |
03. Mai 2024 | 1,7000 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 5.000 |
02. Mai 2024 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 2.000 |
01. Mai 2024 | 1,6600 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | 1.300 |
30. Apr. 2024 | 1,6800 | 1,7400 | 1,6500 | 1,6800 | 1,6800 | 6.000 |
29. Apr. 2024 | 1,6300 | 1,7300 | 1,6300 | 1,7300 | 1,7300 | 2.200 |
26. Apr. 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 1.600 |
25. Apr. 2024 | 1,6500 | 1,7400 | 1,6200 | 1,6300 | 1,6300 | 5.700 |
24. Apr. 2024 | 1,6300 | 1,7200 | 1,6300 | 1,6800 | 1,6800 | 1.100 |
23. Apr. 2024 | 1,7100 | 1,9300 | 1,6200 | 1,6200 | 1,6200 | 7.200 |
22. Apr. 2024 | 1,6600 | 1,9500 | 1,6500 | 1,7400 | 1,7400 | 4.900 |
19. Apr. 2024 | 1,6900 | 1,7800 | 1,6100 | 1,6500 | 1,6500 | 1.500 |
18. Apr. 2024 | 1,5600 | 1,7100 | 1,5600 | 1,6300 | 1,6300 | 6.300 |
17. Apr. 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 9.600 |
16. Apr. 2024 | 1,8300 | 1,8300 | 1,7000 | 1,7300 | 1,7300 | 6.800 |
15. Apr. 2024 | 1,8100 | 1,8500 | 1,6700 | 1,8500 | 1,8500 | 12.600 |
12. Apr. 2024 | 1,7700 | 1,9000 | 1,7300 | 1,8300 | 1,8300 | 7.700 |
11. Apr. 2024 | 1,7500 | 1,8200 | 1,7500 | 1,8200 | 1,8200 | 3.900 |
10. Apr. 2024 | 1,8000 | 1,8500 | 1,8000 | 1,8400 | 1,8400 | 5.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...