Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Aug. 2022 | - | - | - | - | - | - |
08. Aug. 2022 | 2,3100 | 2,3400 | 2,3100 | 2,3400 | 2,3400 | 300 |
05. Aug. 2022 | 2,3300 | 2,3300 | 2,3100 | 2,3200 | 2,3200 | 1.100 |
04. Aug. 2022 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 1.700 |
03. Aug. 2022 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1.300 |
02. Aug. 2022 | 2,2500 | 2,3250 | 2,2500 | 2,3160 | 2,3160 | 11.400 |
01. Aug. 2022 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 7.000 |
29. Juli 2022 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 200 |
28. Juli 2022 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
27. Juli 2022 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 100 |
26. Juli 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 900 |
25. Juli 2022 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 300 |
22. Juli 2022 | 2,1700 | 2,1900 | 2,1700 | 2,1800 | 2,1800 | 1.700 |
21. Juli 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 300 |
20. Juli 2022 | 2,0460 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | 1.900 |
19. Juli 2022 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
18. Juli 2022 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
15. Juli 2022 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
14. Juli 2022 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
13. Juli 2022 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 300 |
12. Juli 2022 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 3.900 |
11. Juli 2022 | 2,1600 | 2,1750 | 2,1300 | 2,1300 | 2,1300 | 600 |
08. Juli 2022 | 2,1200 | 2,1200 | 2,0240 | 2,0240 | 2,0240 | 1.800 |
07. Juli 2022 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
06. Juli 2022 | 1,9780 | 2,0680 | 1,9630 | 2,0600 | 2,0600 | 10.400 |
05. Juli 2022 | 2,0500 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 5.400 |
01. Juli 2022 | 2,0050 | 2,0050 | 1,8300 | 1,8500 | 1,8500 | 2.100 |
30. Juni 2022 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 5.600 |
29. Juni 2022 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 7.400 |
28. Juni 2022 | 2,0600 | 2,0600 | 2,0000 | 2,0180 | 2,0180 | 800 |
27. Juni 2022 | 2,0910 | 2,0910 | 2,0000 | 2,0000 | 2,0000 | 3.600 |
24. Juni 2022 | 2,0300 | 2,0500 | 2,0300 | 2,0500 | 2,0500 | 18.300 |
23. Juni 2022 | 2,0510 | 2,0510 | 1,9900 | 2,0100 | 2,0100 | 18.000 |
22. Juni 2022 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 800 |
21. Juni 2022 | 2,1950 | 2,1950 | 2,1700 | 2,1700 | 2,1700 | 17.400 |
17. Juni 2022 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
16. Juni 2022 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
15. Juni 2022 | 2,1900 | 2,1900 | 2,0300 | 2,0300 | 2,0300 | 300 |
14. Juni 2022 | 1,9070 | 2,0200 | 1,9070 | 2,0200 | 2,0200 | 1.200 |
13. Juni 2022 | 1,8000 | 1,9720 | 1,8000 | 1,9720 | 1,9720 | 2.200 |
10. Juni 2022 | 2,0900 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 300 |
09. Juni 2022 | 2,1000 | 2,1100 | 2,1000 | 2,1100 | 2,1100 | 300 |
08. Juni 2022 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
07. Juni 2022 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 300 |
06. Juni 2022 | 2,2300 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 200 |
03. Juni 2022 | 2,1450 | 2,1500 | 2,1450 | 2,1500 | 2,1500 | 200 |
02. Juni 2022 | 2,1700 | 2,2150 | 2,1500 | 2,2150 | 2,2150 | 700 |
01. Juni 2022 | 2,2780 | 2,3200 | 2,1500 | 2,1500 | 2,1500 | 8.300 |
31. Mai 2022 | 2,3100 | 2,4400 | 2,3100 | 2,4400 | 2,4400 | 300 |
27. Mai 2022 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
26. Mai 2022 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
25. Mai 2022 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 500 |
24. Mai 2022 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 400 |
23. Mai 2022 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
20. Mai 2022 | 2,1600 | 2,2100 | 2,1600 | 2,2100 | 2,2100 | 700 |
19. Mai 2022 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
18. Mai 2022 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 400 |
17. Mai 2022 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 300 |
16. Mai 2022 | 2,1000 | 2,1200 | 2,1000 | 2,1000 | 2,1000 | 2.600 |
13. Mai 2022 | 2,1450 | 2,1450 | 1,9260 | 2,0700 | 2,0700 | 1.300 |
12. Mai 2022 | 1,9860 | 2,0700 | 1,9700 | 2,0300 | 2,0300 | 2.100 |
11. Mai 2022 | 2,2500 | 2,3000 | 2,1300 | 2,1300 | 2,1300 | 2.800 |
10. Mai 2022 | 2,2100 | 2,2100 | 1,9600 | 2,1800 | 2,1800 | 4.000 |
09. Mai 2022 | 2,4000 | 2,4000 | 2,2630 | 2,2630 | 2,2630 | 6.900 |
06. Mai 2022 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
05. Mai 2022 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
04. Mai 2022 | 2,4300 | 2,6100 | 2,3650 | 2,6100 | 2,6100 | 38.700 |
03. Mai 2022 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2.100 |
02. Mai 2022 | 2,4000 | 2,4500 | 2,3920 | 2,4500 | 2,4500 | 4.300 |
29. Apr. 2022 | 2,5200 | 2,5500 | 2,4700 | 2,4900 | 2,4900 | 1.500 |
28. Apr. 2022 | 2,4500 | 2,4500 | 2,4230 | 2,4230 | 2,4230 | 400 |
27. Apr. 2022 | 2,3600 | 2,4500 | 2,3600 | 2,4500 | 2,4500 | 300 |
26. Apr. 2022 | 2,4660 | 2,4830 | 2,4530 | 2,4530 | 2,4530 | 7.100 |
25. Apr. 2022 | 2,5800 | 2,5800 | 2,5490 | 2,5500 | 2,5500 | 400 |
22. Apr. 2022 | 2,6800 | 2,6800 | 2,6200 | 2,6200 | 2,6200 | 700 |
21. Apr. 2022 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 300 |
20. Apr. 2022 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
19. Apr. 2022 | 2,5300 | 2,5500 | 2,5300 | 2,5500 | 2,5500 | 500 |
18. Apr. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1.200 |
14. Apr. 2022 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
13. Apr. 2022 | 2,6960 | 2,6960 | 2,5900 | 2,6700 | 2,6700 | 1.900 |
12. Apr. 2022 | 2,5900 | 2,7400 | 2,5600 | 2,6800 | 2,6800 | 14.300 |
11. Apr. 2022 | 2,5310 | 2,6100 | 2,5310 | 2,6100 | 2,6100 | 400 |
08. Apr. 2022 | 2,6990 | 2,7300 | 2,6150 | 2,6200 | 2,6200 | 2.300 |
07. Apr. 2022 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 400 |
06. Apr. 2022 | 2,6780 | 2,6900 | 2,5910 | 2,6900 | 2,6900 | 2.600 |
05. Apr. 2022 | 2,6940 | 2,6940 | 2,5800 | 2,6100 | 2,6100 | 300 |
04. Apr. 2022 | 2,5500 | 2,7200 | 2,5500 | 2,7200 | 2,7200 | 600 |
01. Apr. 2022 | 2,6000 | 2,6800 | 2,6000 | 2,6800 | 2,6800 | 800 |
31. März 2022 | 2,7800 | 2,7800 | 2,7200 | 2,7200 | 2,7200 | 500 |
30. März 2022 | 2,7300 | 2,7800 | 2,6950 | 2,7800 | 2,7800 | 10.900 |
29. März 2022 | 2,6000 | 2,6400 | 2,6000 | 2,6000 | 2,6000 | 400 |
28. März 2022 | 2,5500 | 2,5550 | 2,5500 | 2,5500 | 2,5500 | 2.400 |
25. März 2022 | 2,5200 | 2,5200 | 2,3700 | 2,3700 | 2,3700 | 6.600 |
24. März 2022 | 2,4200 | 2,4950 | 2,4200 | 2,4600 | 2,4600 | 6.800 |
23. März 2022 | 2,4550 | 2,5100 | 2,4400 | 2,4400 | 2,4400 | 10.000 |
22. März 2022 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 1.000 |
21. März 2022 | 2,4200 | 2,4800 | 2,4200 | 2,4300 | 2,4300 | 2.600 |
18. März 2022 | 2,0800 | 2,4700 | 2,0800 | 2,4020 | 2,4020 | 9.700 |
17. März 2022 | 2,1900 | 2,2040 | 2,1900 | 2,2000 | 2,2000 | 400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...