Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Juli 2022 | 7,4402 | 7,4418 | 7,4386 | 7,4411 | 7,4411 | - |
05. Juli 2022 | 7,4397 | 7,4407 | 7,4380 | 7,4397 | 7,4397 | - |
04. Juli 2022 | 7,4374 | 7,4393 | 7,4372 | 7,4374 | 7,4374 | - |
01. Juli 2022 | 7,4364 | 7,4397 | 7,4361 | 7,4364 | 7,4364 | - |
30. Juni 2022 | 7,4394 | 7,4405 | 7,4353 | 7,4394 | 7,4394 | - |
29. Juni 2022 | 7,4385 | 7,4397 | 7,4378 | 7,4385 | 7,4385 | - |
28. Juni 2022 | 7,4404 | 7,4413 | 7,4381 | 7,4404 | 7,4404 | - |
27. Juni 2022 | 7,4407 | 7,4418 | 7,4391 | 7,4407 | 7,4407 | - |
24. Juni 2022 | 7,4387 | 7,4413 | 7,4379 | 7,4387 | 7,4387 | - |
23. Juni 2022 | 7,4375 | 7,4393 | 7,4369 | 7,4375 | 7,4375 | - |
22. Juni 2022 | 7,4382 | 7,4392 | 7,4370 | 7,4382 | 7,4382 | - |
21. Juni 2022 | 7,4384 | 7,4397 | 7,4375 | 7,4384 | 7,4384 | - |
20. Juni 2022 | 7,4379 | 7,4390 | 7,4375 | 7,4379 | 7,4379 | - |
17. Juni 2022 | 7,4375 | 7,4389 | 7,4372 | 7,4375 | 7,4375 | - |
16. Juni 2022 | 7,4392 | 7,4402 | 7,4358 | 7,4392 | 7,4392 | - |
15. Juni 2022 | 7,4384 | 7,4395 | 7,4374 | 7,4384 | 7,4384 | - |
14. Juni 2022 | 7,4392 | 7,4415 | 7,4380 | 7,4392 | 7,4392 | - |
13. Juni 2022 | 7,4381 | 7,4408 | 7,4378 | 7,4381 | 7,4381 | - |
10. Juni 2022 | 7,4386 | 7,4394 | 7,4374 | 7,4386 | 7,4386 | - |
09. Juni 2022 | 7,4380 | 7,4393 | 7,4373 | 7,4380 | 7,4380 | - |
08. Juni 2022 | 7,4381 | 7,4391 | 7,4379 | 7,4381 | 7,4381 | - |
07. Juni 2022 | 7,4388 | 7,4394 | 7,4378 | 7,4388 | 7,4388 | - |
06. Juni 2022 | 7,4380 | 7,4391 | 7,4373 | 7,4380 | 7,4380 | - |
03. Juni 2022 | 7,4375 | 7,4394 | 7,4372 | 7,4375 | 7,4375 | - |
02. Juni 2022 | 7,4386 | 7,4397 | 7,4374 | 7,4386 | 7,4386 | - |
01. Juni 2022 | 7,4389 | 7,4398 | 7,4379 | 7,4389 | 7,4389 | - |
31. Mai 2022 | 7,4393 | 7,4398 | 7,4383 | 7,4393 | 7,4393 | - |
30. Mai 2022 | 7,4381 | 7,4391 | 7,4371 | 7,4381 | 7,4381 | - |
27. Mai 2022 | 7,4388 | 7,4399 | 7,4374 | 7,4388 | 7,4388 | - |
26. Mai 2022 | 7,4398 | 7,4408 | 7,4387 | 7,4398 | 7,4398 | - |
25. Mai 2022 | 7,4391 | 7,4409 | 7,4373 | 7,4391 | 7,4391 | - |
24. Mai 2022 | 7,4385 | 7,4417 | 7,4382 | 7,4385 | 7,4385 | - |
23. Mai 2022 | 7,4404 | 7,4414 | 7,4396 | 7,4404 | 7,4404 | - |
20. Mai 2022 | 7,4428 | 7,4430 | 7,4397 | 7,4428 | 7,4428 | - |
19. Mai 2022 | 7,4405 | 7,4430 | 7,4400 | 7,4405 | 7,4405 | - |
18. Mai 2022 | 7,4407 | 7,4419 | 7,4401 | 7,4407 | 7,4407 | - |
17. Mai 2022 | 7,4413 | 7,4421 | 7,4402 | 7,4413 | 7,4413 | - |
16. Mai 2022 | 7,4398 | 7,4417 | 7,4393 | 7,4398 | 7,4398 | - |
13. Mai 2022 | 7,4403 | 7,4412 | 7,4397 | 7,4403 | 7,4403 | - |
12. Mai 2022 | 7,4390 | 7,4412 | 7,4388 | 7,4390 | 7,4390 | - |
11. Mai 2022 | 7,4372 | 7,4396 | 7,4363 | 7,4372 | 7,4372 | - |
10. Mai 2022 | 7,4379 | 7,4387 | 7,4371 | 7,4379 | 7,4379 | - |
09. Mai 2022 | 7,4391 | 7,4398 | 7,4372 | 7,4391 | 7,4391 | - |
06. Mai 2022 | 7,4393 | 7,4405 | 7,4382 | 7,4393 | 7,4393 | - |
05. Mai 2022 | 7,4402 | 7,4416 | 7,4389 | 7,4402 | 7,4402 | - |
04. Mai 2022 | 7,4374 | 7,4408 | 7,4376 | 7,4374 | 7,4374 | - |
03. Mai 2022 | 7,4391 | 7,4406 | 7,4375 | 7,4391 | 7,4391 | - |
02. Mai 2022 | 7,4385 | 7,4396 | 7,4376 | 7,4385 | 7,4385 | - |
29. Apr. 2022 | 7,4413 | 7,4418 | 7,4371 | 7,4413 | 7,4413 | - |
28. Apr. 2022 | 7,4403 | 7,4422 | 7,4401 | 7,4403 | 7,4403 | - |
27. Apr. 2022 | 7,4403 | 7,4420 | 7,4394 | 7,4403 | 7,4403 | - |
26. Apr. 2022 | 7,4383 | 7,4407 | 7,4372 | 7,4383 | 7,4383 | - |
25. Apr. 2022 | 7,4384 | 7,4400 | 7,4374 | 7,4384 | 7,4384 | - |
22. Apr. 2022 | 7,4396 | 7,4408 | 7,4377 | 7,4396 | 7,4396 | - |
21. Apr. 2022 | 7,4398 | 7,4405 | 7,4373 | 7,4398 | 7,4398 | - |
20. Apr. 2022 | 7,4393 | 7,4405 | 7,4383 | 7,4393 | 7,4393 | - |
19. Apr. 2022 | 7,4376 | 7,4395 | 7,4374 | 7,4376 | 7,4376 | - |
18. Apr. 2022 | 7,4378 | 7,4388 | 7,4367 | 7,4378 | 7,4378 | - |
15. Apr. 2022 | 7,4363 | 7,4398 | 7,4313 | 7,4363 | 7,4363 | - |
14. Apr. 2022 | 7,4375 | 7,4392 | 7,4373 | 7,4375 | 7,4375 | - |
13. Apr. 2022 | 7,4371 | 7,4380 | 7,4359 | 7,4371 | 7,4371 | - |
12. Apr. 2022 | 7,4360 | 7,4380 | 7,4353 | 7,4360 | 7,4360 | - |
11. Apr. 2022 | 7,4370 | 7,4378 | 7,4357 | 7,4370 | 7,4370 | - |
08. Apr. 2022 | 7,4365 | 7,4374 | 7,4331 | 7,4365 | 7,4365 | - |
07. Apr. 2022 | 7,4370 | 7,4381 | 7,4361 | 7,4370 | 7,4370 | - |
06. Apr. 2022 | 7,4371 | 7,4380 | 7,4361 | 7,4371 | 7,4371 | - |
05. Apr. 2022 | 7,4372 | 7,4384 | 7,4363 | 7,4372 | 7,4372 | - |
04. Apr. 2022 | 7,4378 | 7,4387 | 7,4365 | 7,4378 | 7,4378 | - |
01. Apr. 2022 | 7,4383 | 7,4388 | 7,4368 | 7,4383 | 7,4383 | - |
31. März 2022 | 7,4372 | 7,4390 | 7,4365 | 7,4372 | 7,4372 | - |
30. März 2022 | 7,4374 | 7,4389 | 7,4364 | 7,4374 | 7,4374 | - |
29. März 2022 | 7,4387 | 7,4394 | 7,4358 | 7,4387 | 7,4387 | - |
28. März 2022 | 7,4391 | 7,4411 | 7,4376 | 7,4391 | 7,4391 | - |
25. März 2022 | 7,4398 | 7,4406 | 7,4376 | 7,4395 | 7,4395 | - |
24. März 2022 | 7,4382 | 7,4404 | 7,4376 | 7,4381 | 7,4381 | - |
23. März 2022 | 7,4394 | 7,4405 | 7,4365 | 7,4394 | 7,4394 | - |
22. März 2022 | 7,4400 | 7,4406 | 7,4386 | 7,4400 | 7,4400 | - |
21. März 2022 | 7,4396 | 7,4427 | 7,4389 | 7,4419 | 7,4419 | - |
18. März 2022 | 7,4435 | 7,4442 | 7,4397 | 7,4438 | 7,4438 | - |
17. März 2022 | 7,4423 | 7,4440 | 7,4415 | 7,4424 | 7,4424 | - |
16. März 2022 | 7,4389 | 7,4422 | 7,4385 | 7,4388 | 7,4388 | - |
15. März 2022 | 7,4391 | 7,4415 | 7,4385 | 7,4399 | 7,4399 | - |
14. März 2022 | 7,4391 | 7,4404 | 7,4384 | 7,4391 | 7,4391 | - |
11. März 2022 | 7,4410 | 7,4413 | 7,4377 | 7,4409 | 7,4409 | - |
10. März 2022 | 7,4420 | 7,4426 | 7,4390 | 7,4416 | 7,4416 | - |
09. März 2022 | 7,4433 | 7,4447 | 7,4408 | 7,4433 | 7,4433 | - |
08. März 2022 | 7,4416 | 7,4447 | 7,4407 | 7,4417 | 7,4417 | - |
07. März 2022 | 7,4386 | 7,4422 | 7,4378 | 7,4384 | 7,4384 | - |
04. März 2022 | 7,4390 | 7,4401 | 7,4380 | 7,4391 | 7,4391 | - |
03. März 2022 | 7,4391 | 7,4401 | 7,4381 | 7,4391 | 7,4391 | - |
02. März 2022 | 7,4378 | 7,4397 | 7,4357 | 7,4373 | 7,4373 | - |
01. März 2022 | 7,4372 | 7,4387 | 7,4366 | 7,4373 | 7,4373 | - |
28. Feb. 2022 | 7,4401 | 7,4414 | 7,4370 | 7,4407 | 7,4407 | - |
25. Feb. 2022 | 7,4406 | 7,4419 | 7,4398 | 7,4407 | 7,4407 | - |
24. Feb. 2022 | 7,4387 | 7,4426 | 7,4381 | 7,4387 | 7,4387 | - |
23. Feb. 2022 | 7,4385 | 7,4397 | 7,4376 | 7,4381 | 7,4381 | - |
22. Feb. 2022 | 7,4385 | 7,4402 | 7,4375 | 7,4394 | 7,4394 | - |
21. Feb. 2022 | 7,4376 | 7,4401 | 7,4371 | 7,4376 | 7,4376 | - |
18. Feb. 2022 | 7,4384 | 7,4395 | 7,4371 | 7,4392 | 7,4392 | - |
17. Feb. 2022 | 7,4397 | 7,4406 | 7,4357 | 7,4399 | 7,4399 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...