Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Dez. 2023 | 1,9700 | 1,9700 | 1,8900 | 1,9000 | 1,9000 | 8.200 |
07. Dez. 2023 | 2,0000 | 2,0100 | 1,9200 | 1,9700 | 1,9700 | 21.500 |
06. Dez. 2023 | 1,9500 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 14.200 |
05. Dez. 2023 | 1,8400 | 2,0300 | 1,8100 | 1,9800 | 1,9800 | 76.100 |
04. Dez. 2023 | 1,8200 | 2,0000 | 1,8100 | 1,8500 | 1,8500 | 49.300 |
01. Dez. 2023 | 1,8100 | 2,1000 | 1,7600 | 1,9000 | 1,9000 | 86.000 |
01. Dez. 2023 | 1:8 Aktiensplit |
30. Nov. 2023 | 1,9200 | 2,0800 | 1,9200 | 1,9200 | 1,9200 | 70.125 |
29. Nov. 2023 | 2,0800 | 2,1600 | 1,9200 | 1,9200 | 1,9200 | 99.363 |
28. Nov. 2023 | 2,1600 | 2,1600 | 2,0000 | 2,0800 | 2,0800 | 6.938 |
27. Nov. 2023 | 2,0800 | 2,1600 | 2,0000 | 2,0000 | 2,0000 | 7.975 |
24. Nov. 2023 | 2,0800 | 2,1600 | 2,0800 | 2,0800 | 2,0800 | 3.438 |
22. Nov. 2023 | 2,0800 | 2,2400 | 2,0800 | 2,1600 | 2,1600 | 8.988 |
21. Nov. 2023 | 2,1600 | 2,2400 | 2,0800 | 2,1600 | 2,1600 | 5.825 |
20. Nov. 2023 | 2,1600 | 2,3200 | 2,0800 | 2,2400 | 2,2400 | 9.700 |
17. Nov. 2023 | 2,3200 | 2,3200 | 2,1600 | 2,2400 | 2,2400 | 12.288 |
16. Nov. 2023 | 2,2400 | 2,3200 | 2,2400 | 2,3200 | 2,3200 | 5.313 |
15. Nov. 2023 | 2,0800 | 2,4000 | 2,0800 | 2,2400 | 2,2400 | 45.463 |
14. Nov. 2023 | 2,0800 | 2,1600 | 2,0000 | 2,0000 | 2,0000 | 35.400 |
13. Nov. 2023 | 2,1600 | 2,1600 | 2,0800 | 2,0800 | 2,0800 | 13.700 |
10. Nov. 2023 | 2,1600 | 2,2400 | 2,0800 | 2,0800 | 2,0800 | 6.900 |
09. Nov. 2023 | 2,3200 | 2,3200 | 2,0800 | 2,2400 | 2,2400 | 3.938 |
08. Nov. 2023 | 2,3200 | 2,3200 | 2,0800 | 2,2400 | 2,2400 | 5.888 |
07. Nov. 2023 | 2,4000 | 2,4000 | 2,1600 | 2,2400 | 2,2400 | 6.625 |
06. Nov. 2023 | 2,4000 | 2,4000 | 2,2400 | 2,3200 | 2,3200 | 6.138 |
03. Nov. 2023 | 2,3200 | 2,4000 | 2,2400 | 2,4000 | 2,4000 | 13.113 |
02. Nov. 2023 | 2,3200 | 2,4800 | 2,2400 | 2,4000 | 2,4000 | 23.288 |
01. Nov. 2023 | 2,2400 | 2,8000 | 2,0800 | 2,5600 | 2,5600 | 30.463 |
31. Okt. 2023 | 2,3200 | 2,3200 | 2,2400 | 2,3200 | 2,3200 | 5.363 |
30. Okt. 2023 | 2,3200 | 2,4000 | 2,1600 | 2,3200 | 2,3200 | 4.438 |
27. Okt. 2023 | 2,4000 | 2,4000 | 2,0800 | 2,4000 | 2,4000 | 8.263 |
26. Okt. 2023 | 2,3200 | 2,3200 | 2,0800 | 2,3200 | 2,3200 | 13.238 |
25. Okt. 2023 | 2,0800 | 2,1600 | 2,0800 | 2,1600 | 2,1600 | 11.813 |
24. Okt. 2023 | 2,5600 | 2,5600 | 2,0000 | 2,1600 | 2,1600 | 87.650 |
23. Okt. 2023 | 2,4800 | 2,5600 | 2,4000 | 2,4800 | 2,4800 | 11.563 |
20. Okt. 2023 | 2,7200 | 2,7200 | 2,4000 | 2,4800 | 2,4800 | 18.188 |
19. Okt. 2023 | 2,5600 | 2,5600 | 2,4000 | 2,4800 | 2,4800 | 11.050 |
18. Okt. 2023 | 2,5600 | 2,6400 | 2,4000 | 2,4800 | 2,4800 | 12.250 |
17. Okt. 2023 | 2,5600 | 2,6400 | 2,4800 | 2,4800 | 2,4800 | 6.975 |
16. Okt. 2023 | 2,5600 | 2,5600 | 2,4000 | 2,4800 | 2,4800 | 22.200 |
13. Okt. 2023 | 2,4000 | 2,5600 | 2,4000 | 2,5600 | 2,5600 | 6.825 |
12. Okt. 2023 | 2,4000 | 2,5600 | 2,4000 | 2,4800 | 2,4800 | 13.950 |
11. Okt. 2023 | 2,4800 | 2,6400 | 2,4000 | 2,4800 | 2,4800 | 7.088 |
10. Okt. 2023 | 2,5600 | 2,8000 | 2,4800 | 2,4800 | 2,4800 | 5.025 |
09. Okt. 2023 | 2,5600 | 2,5600 | 2,4000 | 2,4800 | 2,4800 | 5.625 |
06. Okt. 2023 | 2,6400 | 2,6400 | 2,4000 | 2,4800 | 2,4800 | 5.838 |
05. Okt. 2023 | 2,4800 | 2,8000 | 2,4800 | 2,4800 | 2,4800 | 10.750 |
04. Okt. 2023 | 2,5600 | 2,5600 | 2,4000 | 2,4800 | 2,4800 | 6.188 |
03. Okt. 2023 | 2,5600 | 2,5600 | 2,4000 | 2,4800 | 2,4800 | 13.200 |
02. Okt. 2023 | 2,6400 | 2,6400 | 2,4000 | 2,6400 | 2,6400 | 20.350 |
29. Sept. 2023 | 2,7200 | 2,8000 | 2,6400 | 2,7200 | 2,7200 | 6.225 |
28. Sept. 2023 | 2,6400 | 2,8000 | 2,6400 | 2,7200 | 2,7200 | 3.675 |
27. Sept. 2023 | 2,8000 | 2,8000 | 2,6400 | 2,7200 | 2,7200 | 9.425 |
26. Sept. 2023 | 2,8000 | 2,8000 | 2,6400 | 2,8000 | 2,8000 | 6.375 |
25. Sept. 2023 | 2,8000 | 2,8000 | 2,6400 | 2,8000 | 2,8000 | 5.963 |
22. Sept. 2023 | 2,8000 | 2,8800 | 2,6400 | 2,7200 | 2,7200 | 9.788 |
21. Sept. 2023 | 2,8000 | 2,8000 | 2,6400 | 2,8000 | 2,8000 | 7.975 |
20. Sept. 2023 | 2,6400 | 2,8000 | 2,5600 | 2,7200 | 2,7200 | 8.275 |
19. Sept. 2023 | 2,7200 | 2,8000 | 2,5600 | 2,8000 | 2,8000 | 15.413 |
18. Sept. 2023 | 2,8000 | 2,8000 | 2,5600 | 2,6400 | 2,6400 | 6.650 |
15. Sept. 2023 | 2,7200 | 2,8000 | 2,5600 | 2,8000 | 2,8000 | 25.863 |
14. Sept. 2023 | 2,6400 | 2,7200 | 2,6400 | 2,7200 | 2,7200 | 3.513 |
13. Sept. 2023 | 2,7200 | 2,7200 | 2,5600 | 2,6400 | 2,6400 | 5.188 |
12. Sept. 2023 | 2,6400 | 2,6400 | 2,5600 | 2,5600 | 2,5600 | 4.463 |
11. Sept. 2023 | 2,6400 | 2,6400 | 2,5600 | 2,5600 | 2,5600 | 6.400 |
08. Sept. 2023 | 2,7200 | 2,7200 | 2,6400 | 2,6400 | 2,6400 | 1.563 |
07. Sept. 2023 | 2,6400 | 2,7200 | 2,6400 | 2,7200 | 2,7200 | 3.150 |
06. Sept. 2023 | 2,7200 | 2,8000 | 2,6400 | 2,7200 | 2,7200 | 4.750 |
05. Sept. 2023 | 2,7200 | 2,7200 | 2,5600 | 2,7200 | 2,7200 | 12.138 |
01. Sept. 2023 | 2,5600 | 2,6400 | 2,5600 | 2,5600 | 2,5600 | 5.150 |
31. Aug. 2023 | 2,7200 | 2,7200 | 2,5600 | 2,6400 | 2,6400 | 7.688 |
30. Aug. 2023 | 2,5600 | 2,6400 | 2,5600 | 2,5600 | 2,5600 | 4.175 |
29. Aug. 2023 | 2,4800 | 2,7200 | 2,4800 | 2,5600 | 2,5600 | 11.350 |
28. Aug. 2023 | 2,7200 | 2,8000 | 2,4000 | 2,4800 | 2,4800 | 6.263 |
25. Aug. 2023 | 2,5600 | 2,5600 | 2,4000 | 2,5600 | 2,5600 | 26.175 |
24. Aug. 2023 | 2,4800 | 2,5600 | 2,4000 | 2,5600 | 2,5600 | 4.113 |
23. Aug. 2023 | 2,5600 | 2,6400 | 2,4000 | 2,4800 | 2,4800 | 8.650 |
22. Aug. 2023 | 2,5600 | 2,6400 | 2,5600 | 2,5600 | 2,5600 | 5.025 |
21. Aug. 2023 | 2,7200 | 2,7200 | 2,4800 | 2,6400 | 2,6400 | 6.563 |
18. Aug. 2023 | 2,4800 | 2,8800 | 2,4800 | 2,6400 | 2,6400 | 11.263 |
17. Aug. 2023 | 2,6400 | 2,6400 | 2,4800 | 2,4800 | 2,4800 | 4.188 |
16. Aug. 2023 | 2,7200 | 2,7200 | 2,4800 | 2,4800 | 2,4800 | 14.475 |
15. Aug. 2023 | 2,7200 | 2,8800 | 2,5600 | 2,6400 | 2,6400 | 13.188 |
14. Aug. 2023 | 2,8800 | 2,8800 | 2,6400 | 2,6400 | 2,6400 | 8.150 |
11. Aug. 2023 | 2,8000 | 2,8800 | 2,7200 | 2,8000 | 2,8000 | 10.250 |
10. Aug. 2023 | 2,7200 | 2,8800 | 2,7200 | 2,8000 | 2,8000 | 6.688 |
09. Aug. 2023 | 2,8000 | 2,9600 | 2,7200 | 2,7200 | 2,7200 | 12.600 |
08. Aug. 2023 | 2,8800 | 2,8800 | 2,6400 | 2,8000 | 2,8000 | 10.288 |
07. Aug. 2023 | 2,9600 | 2,9600 | 2,7200 | 2,7200 | 2,7200 | 20.700 |
04. Aug. 2023 | 2,8800 | 3,0400 | 2,7200 | 2,7200 | 2,7200 | 25.225 |
03. Aug. 2023 | 2,9600 | 3,0400 | 2,8000 | 2,8000 | 2,8000 | 16.038 |
02. Aug. 2023 | 3,0400 | 3,0400 | 2,8800 | 2,9600 | 2,9600 | 9.450 |
01. Aug. 2023 | 3,0400 | 3,1200 | 2,8800 | 3,0400 | 3,0400 | 34.338 |
31. Juli 2023 | 2,8800 | 3,1200 | 2,8800 | 3,0400 | 3,0400 | 41.925 |
28. Juli 2023 | 2,8000 | 2,9600 | 2,7200 | 2,8800 | 2,8800 | 12.025 |
27. Juli 2023 | 2,8000 | 3,1200 | 2,8000 | 2,8000 | 2,8000 | 33.213 |
26. Juli 2023 | 3,0400 | 3,1200 | 2,4000 | 2,7200 | 2,7200 | 51.213 |
25. Juli 2023 | 3,2000 | 3,2000 | 2,8800 | 3,0400 | 3,0400 | 21.988 |
24. Juli 2023 | 3,1200 | 3,2800 | 3,1200 | 3,1200 | 3,1200 | 5.563 |
21. Juli 2023 | 3,1200 | 3,2800 | 3,1200 | 3,1200 | 3,1200 | 7.925 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...