Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. März 2023 | 2,2600 | 2,3200 | 2,2600 | 2,2900 | 2,2900 | 386.172 |
20. März 2023 | 2,2300 | 2,2850 | 2,2200 | 2,2500 | 2,2500 | 271.600 |
17. März 2023 | 2,3400 | 2,3790 | 2,2000 | 2,2200 | 2,2200 | 703.100 |
16. März 2023 | 2,3100 | 2,4300 | 2,2900 | 2,3500 | 2,3500 | 368.700 |
15. März 2023 | 2,2800 | 2,3400 | 2,2700 | 2,3200 | 2,3200 | 348.300 |
14. März 2023 | 2,2600 | 2,3950 | 2,2600 | 2,3600 | 2,3600 | 504.800 |
13. März 2023 | 2,3500 | 2,3800 | 2,2600 | 2,2600 | 2,2600 | 432.600 |
10. März 2023 | 2,4600 | 2,4600 | 2,3500 | 2,3700 | 2,3700 | 284.300 |
09. März 2023 | 2,3900 | 2,4900 | 2,3900 | 2,4600 | 2,4600 | 421.200 |
08. März 2023 | 2,3500 | 2,4200 | 2,3400 | 2,4200 | 2,4200 | 319.400 |
07. März 2023 | 2,3400 | 2,3500 | 2,2600 | 2,3400 | 2,3400 | 369.300 |
06. März 2023 | 2,3900 | 2,3900 | 2,3300 | 2,3700 | 2,3700 | 321.700 |
03. März 2023 | 2,4000 | 2,4000 | 2,3400 | 2,3800 | 2,3800 | 379.900 |
02. März 2023 | 2,3200 | 2,4000 | 2,3100 | 2,3700 | 2,3700 | 503.800 |
01. März 2023 | 2,3000 | 2,3700 | 2,3000 | 2,3100 | 2,3100 | 815.000 |
28. Feb. 2023 | 2,1500 | 2,2090 | 2,1250 | 2,1300 | 2,1300 | 271.500 |
27. Feb. 2023 | 2,1500 | 2,2000 | 2,1300 | 2,1300 | 2,1300 | 205.400 |
24. Feb. 2023 | 2,1700 | 2,2100 | 2,1350 | 2,1400 | 2,1400 | 400.400 |
23. Feb. 2023 | 2,2100 | 2,2550 | 2,2000 | 2,2000 | 2,2000 | 307.400 |
22. Feb. 2023 | 2,1800 | 2,2800 | 2,1800 | 2,2000 | 2,2000 | 258.300 |
21. Feb. 2023 | 2,2000 | 2,2300 | 2,1600 | 2,1800 | 2,1800 | 277.700 |
17. Feb. 2023 | 2,2500 | 2,2600 | 2,1900 | 2,1900 | 2,1900 | 201.500 |
16. Feb. 2023 | 2,1500 | 2,2800 | 2,1300 | 2,2400 | 2,2400 | 441.800 |
15. Feb. 2023 | 2,2100 | 2,2100 | 2,1400 | 2,1600 | 2,1600 | 430.400 |
14. Feb. 2023 | 2,2000 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 323.000 |
13. Feb. 2023 | 2,2300 | 2,2800 | 2,1800 | 2,1800 | 2,1800 | 391.300 |
10. Feb. 2023 | 2,2000 | 2,2600 | 2,2000 | 2,2500 | 2,2500 | 191.100 |
09. Feb. 2023 | 2,1900 | 2,2100 | 2,1400 | 2,1700 | 2,1700 | 212.700 |
08. Feb. 2023 | 2,1900 | 2,2050 | 2,1600 | 2,1800 | 2,1800 | 191.600 |
07. Feb. 2023 | 2,1500 | 2,2100 | 2,1500 | 2,2000 | 2,2000 | 302.500 |
06. Feb. 2023 | 2,2200 | 2,2200 | 2,1200 | 2,1200 | 2,1200 | 230.400 |
03. Feb. 2023 | 2,2900 | 2,2900 | 2,2100 | 2,2200 | 2,2200 | 243.700 |
02. Feb. 2023 | 2,3000 | 2,3500 | 2,2800 | 2,3000 | 2,3000 | 275.500 |
01. Feb. 2023 | 2,2500 | 2,2980 | 2,2300 | 2,2700 | 2,2700 | 409.200 |
31. Jan. 2023 | 2,2600 | 2,3100 | 2,2600 | 2,2600 | 2,2600 | 226.700 |
30. Jan. 2023 | 2,2900 | 2,2900 | 2,2300 | 2,2700 | 2,2700 | 364.000 |
27. Jan. 2023 | 2,2500 | 2,3100 | 2,2500 | 2,2900 | 2,2900 | 198.900 |
26. Jan. 2023 | 2,3100 | 2,3100 | 2,2350 | 2,2800 | 2,2800 | 202.900 |
25. Jan. 2023 | 2,2100 | 2,2900 | 2,2100 | 2,2900 | 2,2900 | 172.400 |
24. Jan. 2023 | 2,3100 | 2,3400 | 2,2500 | 2,2700 | 2,2700 | 298.000 |
23. Jan. 2023 | 2,2000 | 2,3100 | 2,2000 | 2,2900 | 2,2900 | 474.000 |
20. Jan. 2023 | 2,1400 | 2,2300 | 2,1100 | 2,1500 | 2,1500 | 494.800 |
19. Jan. 2023 | 2,1000 | 2,1900 | 2,1000 | 2,1200 | 2,1200 | 512.900 |
19. Jan. 2023 | 0.018 Dividende |
18. Jan. 2023 | 2,2000 | 2,2000 | 2,1300 | 2,1400 | 2,1220 | 417.400 |
17. Jan. 2023 | 2,1900 | 2,2400 | 2,1400 | 2,1500 | 2,1319 | 371.800 |
13. Jan. 2023 | 2,2000 | 2,2200 | 2,1800 | 2,1900 | 2,1716 | 199.800 |
12. Jan. 2023 | 2,2100 | 2,2600 | 2,1800 | 2,2200 | 2,2013 | 376.100 |
11. Jan. 2023 | 2,1400 | 2,2700 | 2,1000 | 2,2200 | 2,2013 | 464.200 |
10. Jan. 2023 | 2,2300 | 2,2300 | 2,1300 | 2,1300 | 2,1121 | 225.600 |
09. Jan. 2023 | 2,1500 | 2,2300 | 2,1500 | 2,2200 | 2,2013 | 251.100 |
06. Jan. 2023 | 2,1400 | 2,2190 | 2,1400 | 2,1500 | 2,1319 | 286.500 |
05. Jan. 2023 | 2,0200 | 2,1370 | 2,0200 | 2,1200 | 2,1022 | 379.700 |
04. Jan. 2023 | 2,1200 | 2,1600 | 2,0250 | 2,0400 | 2,0228 | 643.100 |
03. Jan. 2023 | 2,2600 | 2,2700 | 2,1200 | 2,1200 | 2,1022 | 230.900 |
30. Dez. 2022 | 2,2000 | 2,2800 | 2,2000 | 2,2500 | 2,2311 | 430.300 |
29. Dez. 2022 | 2,1900 | 2,2400 | 2,1700 | 2,2200 | 2,2013 | 378.400 |
28. Dez. 2022 | 2,2000 | 2,2250 | 2,1600 | 2,1700 | 2,1517 | 427.000 |
27. Dez. 2022 | 2,2400 | 2,2400 | 2,1800 | 2,2000 | 2,1815 | 200.000 |
23. Dez. 2022 | 2,1700 | 2,2400 | 2,1400 | 2,2300 | 2,2112 | 513.500 |
22. Dez. 2022 | 2,2000 | 2,2100 | 2,0700 | 2,1700 | 2,1517 | 496.400 |
21. Dez. 2022 | 2,1800 | 2,2050 | 2,1550 | 2,2000 | 2,1815 | 853.100 |
20. Dez. 2022 | 2,0400 | 2,1650 | 2,0400 | 2,1600 | 2,1418 | 409.300 |
19. Dez. 2022 | 2,0400 | 2,0900 | 2,0200 | 2,0600 | 2,0427 | 422.100 |
16. Dez. 2022 | 1,9400 | 2,0600 | 1,9400 | 2,0600 | 2,0427 | 4.258.700 |
15. Dez. 2022 | 2,0200 | 2,0650 | 1,9700 | 2,0000 | 1,9832 | 898.400 |
14. Dez. 2022 | 2,1100 | 2,1400 | 2,0250 | 2,0600 | 2,0427 | 823.000 |
13. Dez. 2022 | 2,1200 | 2,1800 | 2,0950 | 2,1100 | 2,0923 | 1.234.700 |
12. Dez. 2022 | 2,1400 | 2,1650 | 2,0500 | 2,0600 | 2,0427 | 1.441.000 |
09. Dez. 2022 | 2,0800 | 2,1900 | 2,0400 | 2,1900 | 2,1716 | 774.500 |
08. Dez. 2022 | 2,0800 | 2,1400 | 2,0350 | 2,0500 | 2,0328 | 435.900 |
07. Dez. 2022 | 2,1700 | 2,1800 | 2,0600 | 2,0800 | 2,0625 | 478.100 |
06. Dez. 2022 | 2,0500 | 2,1850 | 2,0500 | 2,1600 | 2,1418 | 1.300.100 |
05. Dez. 2022 | 2,0700 | 2,0700 | 2,0000 | 2,0000 | 1,9832 | 498.600 |
02. Dez. 2022 | 2,0600 | 2,1300 | 2,0500 | 2,0600 | 2,0427 | 435.900 |
01. Dez. 2022 | 2,2000 | 2,2000 | 2,0600 | 2,1000 | 2,0823 | 548.000 |
30. Nov. 2022 | 2,1800 | 2,2200 | 2,1250 | 2,1800 | 2,1617 | 1.071.200 |
29. Nov. 2022 | 2,0900 | 2,2100 | 2,0900 | 2,1800 | 2,1617 | 1.074.900 |
28. Nov. 2022 | 2,1000 | 2,2000 | 2,0650 | 2,1200 | 2,1022 | 1.107.800 |
25. Nov. 2022 | 2,0200 | 2,0990 | 1,9800 | 2,0500 | 2,0328 | 303.000 |
23. Nov. 2022 | 1,9400 | 2,0350 | 1,9200 | 2,0000 | 1,9832 | 552.700 |
22. Nov. 2022 | 1,9500 | 1,9900 | 1,8600 | 1,9500 | 1,9336 | 550.400 |
21. Nov. 2022 | 1,8800 | 1,9500 | 1,8400 | 1,9500 | 1,9336 | 312.700 |
18. Nov. 2022 | 1,7700 | 1,9600 | 1,7700 | 1,8900 | 1,8741 | 921.500 |
17. Nov. 2022 | 1,6700 | 1,8250 | 1,6700 | 1,7900 | 1,7749 | 193.500 |
16. Nov. 2022 | 1,7800 | 1,8000 | 1,7200 | 1,7200 | 1,7055 | 242.900 |
15. Nov. 2022 | 1,8400 | 1,8500 | 1,7900 | 1,8100 | 1,7948 | 327.100 |
14. Nov. 2022 | 1,8600 | 1,8800 | 1,8100 | 1,8800 | 1,8642 | 784.800 |
11. Nov. 2022 | 1,8500 | 1,9400 | 1,8250 | 1,8600 | 1,8444 | 386.400 |
10. Nov. 2022 | 1,8600 | 1,9500 | 1,8200 | 1,8400 | 1,8245 | 301.000 |
09. Nov. 2022 | 1,8600 | 1,8950 | 1,8400 | 1,8600 | 1,8444 | 235.800 |
08. Nov. 2022 | 1,9300 | 1,9300 | 1,8200 | 1,8700 | 1,8543 | 399.100 |
07. Nov. 2022 | 1,8300 | 1,9900 | 1,8120 | 1,9800 | 1,9633 | 714.200 |
04. Nov. 2022 | 1,7700 | 1,8200 | 1,7400 | 1,7900 | 1,7749 | 231.200 |
03. Nov. 2022 | 1,7500 | 1,8200 | 1,7000 | 1,8000 | 1,7849 | 484.500 |
02. Nov. 2022 | 1,7600 | 1,8000 | 1,7250 | 1,7800 | 1,7650 | 405.300 |
01. Nov. 2022 | 1,6900 | 1,8000 | 1,6800 | 1,7700 | 1,7551 | 272.000 |
31. Okt. 2022 | 1,5500 | 1,7000 | 1,5500 | 1,6900 | 1,6758 | 466.600 |
28. Okt. 2022 | 1,5900 | 1,7000 | 1,5800 | 1,6900 | 1,6758 | 313.200 |
27. Okt. 2022 | 1,5500 | 1,6300 | 1,5500 | 1,5600 | 1,5469 | 221.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...