Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 122.386 |
29. Apr. 2024 | 1,8650 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | 483.746 |
26. Apr. 2024 | 1,8050 | 1,8700 | 1,7400 | 1,8650 | 1,8650 | 213.191 |
24. Apr. 2024 | 1,7400 | 1,8250 | 1,7400 | 1,8000 | 1,8000 | 2.887.891 |
23. Apr. 2024 | 1,8000 | 1,8050 | 1,7375 | 1,7400 | 1,7400 | 34.011 |
22. Apr. 2024 | 1,7800 | 1,8600 | 1,7400 | 1,7500 | 1,7500 | 155.734 |
19. Apr. 2024 | 1,8100 | 1,8600 | 1,7800 | 1,8000 | 1,8000 | 65.057 |
18. Apr. 2024 | 1,7600 | 1,8450 | 1,7500 | 1,7500 | 1,7500 | 158.418 |
17. Apr. 2024 | 1,6450 | 1,8000 | 1,6450 | 1,7500 | 1,7500 | 153.013 |
16. Apr. 2024 | 1,6500 | 1,6750 | 1,6350 | 1,6550 | 1,6550 | 124.779 |
15. Apr. 2024 | 1,7000 | 1,7100 | 1,6650 | 1,6700 | 1,6700 | 181.774 |
12. Apr. 2024 | 1,6800 | 1,7250 | 1,6550 | 1,7250 | 1,7250 | 93.586 |
11. Apr. 2024 | 1,7400 | 1,7400 | 1,6650 | 1,7250 | 1,7250 | 49.545 |
10. Apr. 2024 | 1,6600 | 1,7300 | 1,6600 | 1,7300 | 1,7300 | 47.652 |
09. Apr. 2024 | 1,7000 | 1,7050 | 1,6550 | 1,7000 | 1,7000 | 244.031 |
08. Apr. 2024 | 1,7150 | 1,7200 | 1,6750 | 1,7200 | 1,7200 | 107.520 |
05. Apr. 2024 | 1,6900 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 46.962 |
04. Apr. 2024 | 1,6950 | 1,7400 | 1,6550 | 1,7250 | 1,7250 | 63.848 |
03. Apr. 2024 | 1,6400 | 1,7000 | 1,6400 | 1,7000 | 1,7000 | 115.671 |
02. Apr. 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6750 | 1,6750 | 72.202 |
28. März 2024 | 1,6900 | 1,7100 | 1,6150 | 1,6900 | 1,6900 | 186.720 |
27. März 2024 | 1,7200 | 1,7350 | 1,6850 | 1,6850 | 1,6850 | 7.143 |
26. März 2024 | 1,7400 | 1,7400 | 1,6650 | 1,6900 | 1,6900 | 160.288 |
25. März 2024 | 1,7500 | 1,7550 | 1,6800 | 1,7300 | 1,7300 | 186.282 |
22. März 2024 | 1,7500 | 1,7500 | 1,6825 | 1,7500 | 1,7500 | 59.332 |
21. März 2024 | 1,7250 | 1,7800 | 1,6950 | 1,7050 | 1,7050 | 128.028 |
20. März 2024 | 1,7800 | 1,7800 | 1,7200 | 1,7350 | 1,7350 | 112.789 |
19. März 2024 | 1,7350 | 1,7650 | 1,6950 | 1,7200 | 1,7200 | 111.292 |
18. März 2024 | 1,6800 | 1,8000 | 1,6600 | 1,6700 | 1,6700 | 129.439 |
15. März 2024 | 1,9050 | 1,9050 | 1,6450 | 1,6450 | 1,6450 | 710.031 |
14. März 2024 | 1,8400 | 1,9200 | 1,8400 | 1,9000 | 1,9000 | 181.929 |
13. März 2024 | 1,8300 | 1,8800 | 1,7850 | 1,8400 | 1,8400 | 126.039 |
12. März 2024 | 1,6950 | 1,8750 | 1,6950 | 1,8300 | 1,8300 | 180.844 |
11. März 2024 | 1,7300 | 1,7800 | 1,6500 | 1,7000 | 1,7000 | 115.135 |
08. März 2024 | 1,7100 | 1,7900 | 1,6800 | 1,7300 | 1,7300 | 212.185 |
07. März 2024 | 1,6150 | 1,7200 | 1,6150 | 1,7100 | 1,7100 | 541.451 |
06. März 2024 | 1,5800 | 1,6050 | 1,5700 | 1,6000 | 1,6000 | 52.112 |
05. März 2024 | 1,6000 | 1,6100 | 1,5600 | 1,6100 | 1,6100 | 137.549 |
04. März 2024 | 1,7700 | 1,7700 | 1,6100 | 1,6100 | 1,6100 | 105.278 |
01. März 2024 | 1,6500 | 1,7650 | 1,6500 | 1,7300 | 1,7300 | 697.495 |
29. Feb. 2024 | 1,7000 | 1,7500 | 1,6150 | 1,6550 | 1,6550 | 532.899 |
28. Feb. 2024 | 1,6400 | 1,7200 | 1,5700 | 1,6550 | 1,6550 | 135.738 |
27. Feb. 2024 | 1,5500 | 1,6600 | 1,5450 | 1,6150 | 1,6150 | 2.017.563 |
26. Feb. 2024 | 1,5500 | 1,5600 | 1,5050 | 1,5500 | 1,5500 | 756.650 |
23. Feb. 2024 | 1,6150 | 1,6400 | 1,4550 | 1,5500 | 1,5500 | 1.828.210 |
22. Feb. 2024 | 1,6500 | 1,6500 | 1,4200 | 1,6000 | 1,6000 | 711.130 |
21. Feb. 2024 | 1,8800 | 1,9100 | 1,6450 | 1,6550 | 1,6550 | 543.230 |
20. Feb. 2024 | 1,8600 | 1,8600 | 1,7900 | 1,7900 | 1,7900 | 44.047 |
19. Feb. 2024 | 1,7600 | 1,8800 | 1,7600 | 1,8700 | 1,8700 | 109.214 |
16. Feb. 2024 | 1,8400 | 1,8650 | 1,7600 | 1,7600 | 1,7600 | 126.021 |
15. Feb. 2024 | 1,8950 | 1,8950 | 1,8100 | 1,8500 | 1,8500 | 25.966 |
14. Feb. 2024 | 1,8500 | 1,8650 | 1,7750 | 1,8400 | 1,8400 | 91.640 |
13. Feb. 2024 | 1,9300 | 1,9300 | 1,8350 | 1,8600 | 1,8600 | 49.735 |
12. Feb. 2024 | 1,9400 | 1,9400 | 1,8900 | 1,9400 | 1,9400 | 32.379 |
09. Feb. 2024 | 1,8950 | 1,9450 | 1,8200 | 1,9400 | 1,9400 | 76.085 |
08. Feb. 2024 | 1,8200 | 1,9250 | 1,8000 | 1,9200 | 1,9200 | 249.604 |
07. Feb. 2024 | 1,8800 | 1,8800 | 1,8200 | 1,8250 | 1,8250 | 74.562 |
06. Feb. 2024 | 1,9100 | 1,9100 | 1,8350 | 1,8800 | 1,8800 | 90.822 |
05. Feb. 2024 | 1,9200 | 1,9200 | 1,8300 | 1,9000 | 1,9000 | 125.030 |
02. Feb. 2024 | 1,9650 | 1,9650 | 1,9200 | 1,9200 | 1,9200 | 66.037 |
01. Feb. 2024 | 2,0200 | 2,0400 | 1,9600 | 2,0100 | 2,0100 | 69.527 |
31. Jan. 2024 | 1,9750 | 2,0700 | 1,9200 | 2,0500 | 2,0500 | 199.216 |
30. Jan. 2024 | 2,1000 | 2,1500 | 1,9900 | 2,0600 | 2,0600 | 329.594 |
29. Jan. 2024 | 2,0400 | 2,0800 | 2,0100 | 2,0800 | 2,0800 | 155.915 |
25. Jan. 2024 | 2,1500 | 2,2200 | 2,1200 | 2,1500 | 2,1500 | 138.885 |
24. Jan. 2024 | 2,1000 | 2,1500 | 2,0100 | 2,1500 | 2,1500 | 94.506 |
23. Jan. 2024 | 2,1400 | 2,1400 | 2,0400 | 2,0600 | 2,0600 | 39.291 |
22. Jan. 2024 | 2,0800 | 2,1400 | 2,0650 | 2,1000 | 2,1000 | 21.828 |
19. Jan. 2024 | 2,0800 | 2,0800 | 2,0300 | 2,0600 | 2,0600 | 307.212 |
18. Jan. 2024 | 2,0000 | 2,1200 | 2,0000 | 2,0800 | 2,0800 | 735.840 |
17. Jan. 2024 | 2,0800 | 2,0800 | 2,0300 | 2,0500 | 2,0500 | 28.741 |
16. Jan. 2024 | 2,2600 | 2,2600 | 2,0650 | 2,0800 | 2,0800 | 101.015 |
15. Jan. 2024 | 2,0900 | 2,1500 | 2,0800 | 2,1500 | 2,1500 | 108.756 |
12. Jan. 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0800 | 2,0800 | 76.867 |
11. Jan. 2024 | 1,8450 | 2,0700 | 1,8450 | 2,0700 | 2,0700 | 97.368 |
10. Jan. 2024 | 1,8300 | 1,8900 | 1,8200 | 1,8450 | 1,8450 | 69.299 |
09. Jan. 2024 | 1,8750 | 1,8750 | 1,8000 | 1,8350 | 1,8350 | 2.422.311 |
08. Jan. 2024 | 1,8800 | 1,8800 | 1,8150 | 1,8400 | 1,8400 | 26.375 |
05. Jan. 2024 | 1,8600 | 1,8800 | 1,8250 | 1,8800 | 1,8800 | 11.363 |
04. Jan. 2024 | 1,8550 | 1,8850 | 1,7800 | 1,8500 | 1,8500 | 33.544 |
03. Jan. 2024 | 1,8600 | 1,8900 | 1,8150 | 1,8650 | 1,8650 | 19.534 |
02. Jan. 2024 | 1,9150 | 1,9150 | 1,8700 | 1,8900 | 1,8900 | 26.719 |
29. Dez. 2023 | 1,9500 | 1,9500 | 1,8800 | 1,9100 | 1,9100 | 39.696 |
28. Dez. 2023 | 1,9050 | 1,9300 | 1,8600 | 1,9150 | 1,9150 | 38.998 |
27. Dez. 2023 | 1,8500 | 1,9450 | 1,8050 | 1,9050 | 1,9050 | 59.880 |
22. Dez. 2023 | 1,9500 | 1,9500 | 1,8450 | 1,9300 | 1,9300 | 98.560 |
21. Dez. 2023 | 1,7750 | 1,9450 | 1,7600 | 1,9450 | 1,9450 | 159.809 |
20. Dez. 2023 | 1,7100 | 1,7900 | 1,6900 | 1,7750 | 1,7750 | 94.022 |
19. Dez. 2023 | 1,6400 | 1,7150 | 1,6250 | 1,7150 | 1,7150 | 1.008.946 |
18. Dez. 2023 | 1,6600 | 1,6600 | 1,6350 | 1,6500 | 1,6500 | 37.980 |
15. Dez. 2023 | 1,6600 | 1,6700 | 1,6250 | 1,6600 | 1,6600 | 74.162 |
14. Dez. 2023 | 1,5950 | 1,6500 | 1,5850 | 1,6500 | 1,6500 | 123.554 |
13. Dez. 2023 | 1,5700 | 1,6200 | 1,5300 | 1,5900 | 1,5900 | 89.707 |
12. Dez. 2023 | 1,6000 | 1,6000 | 1,5425 | 1,5600 | 1,5600 | 122.260 |
11. Dez. 2023 | 1,6900 | 1,6900 | 1,5950 | 1,6000 | 1,6000 | 164.963 |
08. Dez. 2023 | 1,6950 | 1,6950 | 1,6100 | 1,6900 | 1,6900 | 100.898 |
07. Dez. 2023 | 1,6300 | 1,7000 | 1,6050 | 1,7000 | 1,7000 | 370.348 |
06. Dez. 2023 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 69.406 |
05. Dez. 2023 | 1,6650 | 1,6850 | 1,6250 | 1,6700 | 1,6700 | 73.066 |
04. Dez. 2023 | 1,6650 | 1,7325 | 1,6650 | 1,6650 | 1,6650 | 93.285 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...