Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
14. Mai 2024 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | 5.000 |
13. Mai 2024 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | - |
10. Mai 2024 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | - |
09. Mai 2024 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | - |
08. Mai 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
07. Mai 2024 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | - |
06. Mai 2024 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | - |
03. Mai 2024 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | - |
02. Mai 2024 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | - |
30. Apr. 2024 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | - |
29. Apr. 2024 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | - |
26. Apr. 2024 | 1,9290 | 1,9290 | 1,9290 | 1,9290 | 1,9290 | - |
25. Apr. 2024 | 1,9800 | 1,9830 | 1,9800 | 1,9830 | 1,9830 | 5.000 |
24. Apr. 2024 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | - |
23. Apr. 2024 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | - |
22. Apr. 2024 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | - |
19. Apr. 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
18. Apr. 2024 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | - |
17. Apr. 2024 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | - |
16. Apr. 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
15. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
12. Apr. 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
11. Apr. 2024 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | - |
10. Apr. 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
09. Apr. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
08. Apr. 2024 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | - |
05. Apr. 2024 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | - |
04. Apr. 2024 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | - |
03. Apr. 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
02. Apr. 2024 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | - |
28. März 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
27. März 2024 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | - |
26. März 2024 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | - |
25. März 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
22. März 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
21. März 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | - |
20. März 2024 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | - |
19. März 2024 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | - |
18. März 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
15. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
14. März 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | - |
13. März 2024 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | - |
12. März 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
11. März 2024 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | - |
08. März 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | - |
07. März 2024 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | - |
06. März 2024 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | - |
05. März 2024 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | - |
04. März 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
01. März 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | - |
29. Feb. 2024 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | - |
28. Feb. 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | - |
27. Feb. 2024 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | - |
26. Feb. 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
23. Feb. 2024 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | - |
22. Feb. 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | - |
21. Feb. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
20. Feb. 2024 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | - |
19. Feb. 2024 | 1,7870 | 1,8000 | 1,7870 | 1,8000 | 1,8000 | 600 |
16. Feb. 2024 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | - |
15. Feb. 2024 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | - |
14. Feb. 2024 | 1,8390 | 1,8390 | 1,8390 | 1,8390 | 1,8390 | - |
13. Feb. 2024 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | - |
12. Feb. 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
09. Feb. 2024 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | - |
08. Feb. 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
07. Feb. 2024 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | - |
06. Feb. 2024 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | - |
05. Feb. 2024 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | - |
02. Feb. 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | - |
01. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
31. Jan. 2024 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | - |
30. Jan. 2024 | 1,9990 | 1,9990 | 1,9990 | 1,9990 | 1,9990 | - |
29. Jan. 2024 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | - |
26. Jan. 2024 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | - |
25. Jan. 2024 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | - |
24. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
23. Jan. 2024 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | - |
22. Jan. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
19. Jan. 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | - |
18. Jan. 2024 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | - |
17. Jan. 2024 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | - |
16. Jan. 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
15. Jan. 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
12. Jan. 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
11. Jan. 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
10. Jan. 2024 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | - |
09. Jan. 2024 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | - |
08. Jan. 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | - |
05. Jan. 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
04. Jan. 2024 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | - |
03. Jan. 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
02. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
29. Dez. 2023 | 1,9870 | 1,9870 | 1,9870 | 1,9870 | 1,9870 | - |
28. Dez. 2023 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | - |
27. Dez. 2023 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | - |
22. Dez. 2023 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | - |
21. Dez. 2023 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | - |
20. Dez. 2023 | 1,9410 | 1,9410 | 1,9410 | 1,9410 | 1,9410 | - |
19. Dez. 2023 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...