Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Apr. 2024 | 1,6872 | 1,6872 | 1,6100 | 1,6200 | 1,6200 | 650 |
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 |
09. Apr. 2024 | 1,9000 | 1,9500 | 1,7900 | 1,8500 | 1,8500 | 25.700 |
08. Apr. 2024 | 1,7400 | 1,8100 | 1,7200 | 1,7400 | 1,7400 | 6.900 |
05. Apr. 2024 | 1,6800 | 1,7400 | 1,6600 | 1,6900 | 1,6900 | 3.000 |
04. Apr. 2024 | 1,7200 | 1,7900 | 1,7200 | 1,7600 | 1,7600 | 7.600 |
03. Apr. 2024 | 1,7300 | 1,7300 | 1,6600 | 1,7200 | 1,7200 | 1.600 |
02. Apr. 2024 | 1,7900 | 1,8200 | 1,6800 | 1,7300 | 1,7300 | 19.800 |
01. Apr. 2024 | 1,7400 | 1,7400 | 1,6900 | 1,6900 | 1,6900 | 3.100 |
28. März 2024 | 1,6600 | 1,7200 | 1,6000 | 1,7200 | 1,7200 | 22.200 |
27. März 2024 | 1,8300 | 1,8400 | 1,6200 | 1,7600 | 1,7600 | 11.000 |
26. März 2024 | 1,6500 | 1,7400 | 1,6500 | 1,6600 | 1,6600 | 3.600 |
25. März 2024 | 1,6900 | 1,7400 | 1,6200 | 1,6600 | 1,6600 | 5.100 |
22. März 2024 | 1,6400 | 1,9000 | 1,6200 | 1,7100 | 1,7100 | 26.100 |
21. März 2024 | 1,8300 | 1,8300 | 1,6400 | 1,6400 | 1,6400 | 14.100 |
20. März 2024 | 1,6000 | 1,8700 | 1,6000 | 1,7500 | 1,7500 | 3.600 |
19. März 2024 | 1,7500 | 1,7500 | 1,6500 | 1,6900 | 1,6900 | 9.100 |
18. März 2024 | 1,6400 | 1,8100 | 1,6400 | 1,7000 | 1,7000 | 14.700 |
15. März 2024 | 1,6200 | 1,7200 | 1,5500 | 1,7200 | 1,7200 | 8.600 |
14. März 2024 | 1,7000 | 1,7400 | 1,6200 | 1,6200 | 1,6200 | 10.200 |
13. März 2024 | 1,7700 | 1,9700 | 1,6900 | 1,7200 | 1,7200 | 33.900 |
12. März 2024 | 1,8800 | 1,8800 | 1,7500 | 1,7500 | 1,7500 | 12.900 |
11. März 2024 | 1,8100 | 1,8900 | 1,7500 | 1,8500 | 1,8500 | 8.900 |
08. März 2024 | 1,8200 | 1,8400 | 1,7500 | 1,8400 | 1,8400 | 17.200 |
07. März 2024 | 1,7000 | 1,9400 | 1,6500 | 1,8000 | 1,8000 | 6.000 |
06. März 2024 | 1,7900 | 1,8900 | 1,6300 | 1,7900 | 1,7900 | 25.500 |
05. März 2024 | 1,9800 | 1,9800 | 1,7800 | 1,8200 | 1,8200 | 14.900 |
04. März 2024 | 2,0500 | 2,0500 | 1,8700 | 1,9500 | 1,9500 | 16.700 |
01. März 2024 | 2,2000 | 2,2000 | 1,9800 | 2,0800 | 2,0800 | 14.000 |
29. Feb. 2024 | 2,1700 | 2,3000 | 2,1000 | 2,2300 | 2,2300 | 30.800 |
28. Feb. 2024 | 1,8800 | 2,2100 | 1,7700 | 2,1400 | 2,1400 | 36.300 |
27. Feb. 2024 | 1,5700 | 2,0000 | 1,5700 | 1,9700 | 1,9700 | 63.400 |
26. Feb. 2024 | 1,4800 | 1,6500 | 1,4600 | 1,5000 | 1,5000 | 27.900 |
23. Feb. 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 14.500 |
22. Feb. 2024 | 1,6000 | 1,6100 | 1,4000 | 1,4800 | 1,4800 | 65.700 |
21. Feb. 2024 | 1,6000 | 1,7700 | 1,5000 | 1,6000 | 1,6000 | 181.700 |
20. Feb. 2024 | 1,6600 | 1,7900 | 1,5600 | 1,7500 | 1,7500 | 736.700 |
16. Feb. 2024 | 1,2900 | 1,4400 | 1,2900 | 1,4400 | 1,4400 | 13.700 |
15. Feb. 2024 | 1,2300 | 1,3900 | 1,2300 | 1,3300 | 1,3300 | 30.100 |
14. Feb. 2024 | 1,2600 | 1,2700 | 1,1900 | 1,2500 | 1,2500 | 6.200 |
13. Feb. 2024 | 1,2200 | 1,3000 | 1,1900 | 1,2600 | 1,2600 | 50.700 |
12. Feb. 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 12.800 |
09. Feb. 2024 | 1,2500 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 6.500 |
08. Feb. 2024 | 1,2500 | 1,3700 | 1,2100 | 1,2500 | 1,2500 | 9.200 |
07. Feb. 2024 | 1,2100 | 1,3100 | 1,2100 | 1,2600 | 1,2600 | 3.200 |
06. Feb. 2024 | 1,3300 | 1,3300 | 1,0100 | 1,2100 | 1,2100 | 32.300 |
05. Feb. 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 3.100 |
02. Feb. 2024 | 1,3300 | 1,4000 | 1,3000 | 1,4000 | 1,4000 | 6.400 |
01. Feb. 2024 | 1,4400 | 1,4400 | 1,3200 | 1,3800 | 1,3800 | 6.100 |
31. Jan. 2024 | 1,3200 | 1,4600 | 1,3200 | 1,3600 | 1,3600 | 5.600 |
30. Jan. 2024 | 1,3800 | 1,4900 | 1,3100 | 1,3500 | 1,3500 | 7.400 |
29. Jan. 2024 | 1,3700 | 1,4900 | 1,3600 | 1,4400 | 1,4400 | 7.400 |
26. Jan. 2024 | 1,3300 | 1,4900 | 1,3000 | 1,3900 | 1,3900 | 17.800 |
25. Jan. 2024 | 1,4200 | 1,4300 | 1,3400 | 1,3600 | 1,3600 | 8.900 |
24. Jan. 2024 | 1,4500 | 1,4700 | 1,3500 | 1,4400 | 1,4400 | 20.400 |
23. Jan. 2024 | 1,3000 | 1,4500 | 1,3000 | 1,4500 | 1,4500 | 14.300 |
22. Jan. 2024 | 1,2100 | 1,3800 | 1,2100 | 1,3200 | 1,3200 | 29.600 |
19. Jan. 2024 | 1,6200 | 1,6600 | 1,3000 | 1,4200 | 1,4200 | 20.600 |
18. Jan. 2024 | 1,6700 | 1,7100 | 1,6000 | 1,6200 | 1,6200 | 16.000 |
17. Jan. 2024 | 1,6600 | 1,7200 | 1,6400 | 1,6400 | 1,6400 | 20.200 |
16. Jan. 2024 | 1,6800 | 1,8500 | 1,6600 | 1,6800 | 1,6800 | 42.200 |
12. Jan. 2024 | 1,7400 | 1,7400 | 1,6300 | 1,6700 | 1,6700 | 17.000 |
11. Jan. 2024 | 1,7200 | 1,7900 | 1,6800 | 1,7100 | 1,7100 | 4.400 |
10. Jan. 2024 | 1,7400 | 1,8100 | 1,7200 | 1,7200 | 1,7200 | 6.700 |
09. Jan. 2024 | 1,7100 | 1,8800 | 1,7100 | 1,7600 | 1,7600 | 3.100 |
08. Jan. 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7400 | 1,7400 | 5.200 |
05. Jan. 2024 | 1,7600 | 1,7600 | 1,7500 | 1,7500 | 1,7500 | 1.500 |
04. Jan. 2024 | 1,7100 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 5.800 |
03. Jan. 2024 | 1,8400 | 1,8600 | 1,7400 | 1,7900 | 1,7900 | 8.400 |
02. Jan. 2024 | 1,6900 | 1,9000 | 1,6800 | 1,8100 | 1,8100 | 57.700 |
29. Dez. 2023 | 1,7800 | 1,9000 | 1,6800 | 1,6900 | 1,6900 | 55.200 |
28. Dez. 2023 | 1,6800 | 1,9000 | 1,6800 | 1,7700 | 1,7700 | 64.100 |
27. Dez. 2023 | 1,7400 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 35.000 |
26. Dez. 2023 | 1,7500 | 1,7500 | 1,6800 | 1,7000 | 1,7000 | 14.600 |
22. Dez. 2023 | 1,7000 | 1,8200 | 1,6800 | 1,7700 | 1,7700 | 20.300 |
21. Dez. 2023 | 1,7400 | 1,8400 | 1,7100 | 1,7200 | 1,7200 | 8.000 |
20. Dez. 2023 | 1,7500 | 1,8200 | 1,6900 | 1,7500 | 1,7500 | 40.700 |
19. Dez. 2023 | 1,7200 | 1,7300 | 1,6800 | 1,7300 | 1,7300 | 25.800 |
18. Dez. 2023 | 1,7000 | 1,7300 | 1,6800 | 1,6800 | 1,6800 | 25.200 |
15. Dez. 2023 | 1,7000 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 12.900 |
14. Dez. 2023 | 1,6800 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 16.900 |
13. Dez. 2023 | 1,7900 | 1,7900 | 1,6600 | 1,6600 | 1,6600 | 14.800 |
12. Dez. 2023 | 1,8300 | 1,8400 | 1,7100 | 1,7100 | 1,7100 | 8.200 |
11. Dez. 2023 | 1,9100 | 1,9300 | 1,7600 | 1,8600 | 1,8600 | 32.300 |
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 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...