Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. Mai 2024 | 1,0700 | 1,0780 | 1,0420 | 1,0480 | 1,0480 | 71.371 |
30. Mai 2024 | 1,0900 | 1,0900 | 1,0680 | 1,0700 | 1,0700 | 23.573 |
29. Mai 2024 | 1,0800 | 1,1000 | 1,0720 | 1,0780 | 1,0780 | 24.328 |
28. Mai 2024 | 1,0880 | 1,1180 | 1,0720 | 1,0800 | 1,0800 | 58.760 |
27. Mai 2024 | 1,0760 | 1,0900 | 1,0680 | 1,0840 | 1,0840 | 17.147 |
24. Mai 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 17.472 |
23. Mai 2024 | 1,0800 | 1,0820 | 1,0680 | 1,0700 | 1,0700 | 27.129 |
22. Mai 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 22.239 |
21. Mai 2024 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 79.892 |
20. Mai 2024 | 1,1200 | 1,1700 | 1,1100 | 1,1200 | 1,1200 | 85.737 |
17. Mai 2024 | 1,0860 | 1,1300 | 1,0860 | 1,1100 | 1,1100 | 72.484 |
16. Mai 2024 | 1,1300 | 1,1300 | 1,0600 | 1,0860 | 1,0860 | 151.915 |
15. Mai 2024 | 1,1500 | 1,1780 | 1,0860 | 1,1000 | 1,1000 | 104.761 |
14. Mai 2024 | 1,1460 | 1,2380 | 1,0800 | 1,1460 | 1,1460 | 452.369 |
13. Mai 2024 | 0,9930 | 1,0600 | 0,9930 | 1,0280 | 1,0280 | 64.802 |
10. Mai 2024 | 1,0220 | 1,0220 | 0,9800 | 0,9830 | 0,9830 | 63.136 |
09. Mai 2024 | 1,0760 | 1,0760 | 0,9820 | 1,0000 | 1,0000 | 67.219 |
08. Mai 2024 | 1,0560 | 1,0740 | 1,0200 | 1,0320 | 1,0320 | 42.905 |
07. Mai 2024 | 1,0800 | 1,0800 | 1,0220 | 1,0540 | 1,0540 | 37.305 |
06. Mai 2024 | 1,0540 | 1,0800 | 1,0200 | 1,0580 | 1,0580 | 54.887 |
03. Mai 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0060 | 1,0060 | 133.886 |
02. Mai 2024 | 1,0000 | 1,0340 | 0,9910 | 0,9950 | 0,9950 | 70.860 |
30. Apr. 2024 | 0,9660 | 1,0600 | 0,9650 | 0,9860 | 0,9860 | 134.056 |
29. Apr. 2024 | 1,0100 | 1,0100 | 0,9500 | 0,9630 | 0,9630 | 86.226 |
26. Apr. 2024 | 0,9400 | 1,0200 | 0,9400 | 0,9920 | 0,9920 | 117.469 |
25. Apr. 2024 | 0,9620 | 1,0400 | 0,8810 | 0,9400 | 0,9400 | 459.795 |
24. Apr. 2024 | 1,2100 | 1,2100 | 0,9830 | 1,0400 | 1,0400 | 631.178 |
23. Apr. 2024 | 1,1680 | 1,2180 | 1,1680 | 1,2100 | 1,2100 | 114.377 |
22. Apr. 2024 | 1,1820 | 1,1900 | 1,1500 | 1,1660 | 1,1660 | 142.415 |
19. Apr. 2024 | 1,1200 | 1,1980 | 1,1100 | 1,1800 | 1,1800 | 211.384 |
18. Apr. 2024 | 1,1500 | 1,1800 | 1,1120 | 1,1380 | 1,1380 | 100.801 |
17. Apr. 2024 | 1,2480 | 1,2880 | 1,1560 | 1,1560 | 1,1560 | 122.291 |
16. Apr. 2024 | 1,2000 | 1,3180 | 1,1820 | 1,2100 | 1,2100 | 159.218 |
15. Apr. 2024 | 1,2380 | 1,2380 | 1,1400 | 1,1700 | 1,1700 | 102.549 |
12. Apr. 2024 | 1,3300 | 1,3420 | 1,2000 | 1,2000 | 1,2000 | 181.339 |
11. Apr. 2024 | 1,3580 | 1,3580 | 1,3200 | 1,3280 | 1,3280 | 22.847 |
10. Apr. 2024 | 1,3560 | 1,3600 | 1,3040 | 1,3200 | 1,3200 | 55.872 |
09. Apr. 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3420 | 1,3420 | 27.057 |
08. Apr. 2024 | 1,4200 | 1,4400 | 1,3000 | 1,3340 | 1,3340 | 95.778 |
05. Apr. 2024 | 1,5020 | 1,5020 | 1,3540 | 1,4200 | 1,4200 | 136.098 |
04. Apr. 2024 | 1,5100 | 1,5360 | 1,4900 | 1,4900 | 1,4900 | 46.878 |
03. Apr. 2024 | 1,5700 | 1,5700 | 1,5120 | 1,5120 | 1,5120 | 40.493 |
02. Apr. 2024 | 1,6160 | 1,7000 | 1,5200 | 1,5500 | 1,5500 | 94.918 |
28. März 2024 | 1,5600 | 1,6880 | 1,5600 | 1,6160 | 1,6160 | 71.434 |
27. März 2024 | 1,5200 | 1,5800 | 1,5200 | 1,5600 | 1,5600 | 30.937 |
26. März 2024 | 1,5000 | 1,5500 | 1,4620 | 1,5220 | 1,5220 | 45.353 |
25. März 2024 | 1,5500 | 1,5660 | 1,4900 | 1,5260 | 1,5260 | 57.968 |
22. März 2024 | 1,5700 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | 39.186 |
21. März 2024 | 1,6780 | 1,6800 | 1,5120 | 1,5680 | 1,5680 | 83.872 |
20. März 2024 | 1,6200 | 1,6580 | 1,5400 | 1,6580 | 1,6580 | 48.743 |
19. März 2024 | 1,5900 | 1,6160 | 1,5100 | 1,5980 | 1,5980 | 66.666 |
18. März 2024 | 1,6700 | 1,7000 | 1,5520 | 1,6300 | 1,6300 | 66.675 |
15. März 2024 | 1,7600 | 1,7600 | 1,6600 | 1,6680 | 1,6680 | 39.623 |
14. März 2024 | 1,6500 | 1,7900 | 1,6500 | 1,7480 | 1,7480 | 88.041 |
13. März 2024 | 1,7300 | 1,7400 | 1,6200 | 1,6400 | 1,6400 | 58.598 |
12. März 2024 | 1,7600 | 1,8300 | 1,6800 | 1,7100 | 1,7100 | 44.385 |
11. März 2024 | 1,8600 | 1,8600 | 1,6900 | 1,7680 | 1,7680 | 72.085 |
08. März 2024 | 1,7400 | 1,8800 | 1,6900 | 1,8000 | 1,8000 | 90.230 |
07. März 2024 | 1,6800 | 1,7400 | 1,6440 | 1,7400 | 1,7400 | 39.938 |
06. März 2024 | 1,6800 | 1,7180 | 1,6140 | 1,6800 | 1,6800 | 63.801 |
05. März 2024 | 1,8160 | 1,8200 | 1,6400 | 1,7400 | 1,7400 | 58.865 |
04. März 2024 | 1,9200 | 1,9440 | 1,8000 | 1,8160 | 1,8160 | 60.645 |
01. März 2024 | 2,0000 | 2,0500 | 1,9240 | 1,9420 | 1,9420 | 43.185 |
29. Feb. 2024 | 2,0600 | 2,1000 | 1,9200 | 2,0850 | 2,0850 | 74.543 |
28. Feb. 2024 | 2,1800 | 2,1800 | 1,9880 | 2,0800 | 2,0800 | 68.293 |
27. Feb. 2024 | 2,2050 | 2,2200 | 2,1200 | 2,1750 | 2,1750 | 15.087 |
26. Feb. 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2250 | 2,2250 | 4.754 |
23. Feb. 2024 | 2,2000 | 2,2400 | 2,1750 | 2,2150 | 2,2150 | 13.789 |
22. Feb. 2024 | 2,2750 | 2,2750 | 2,1400 | 2,2000 | 2,2000 | 20.081 |
21. Feb. 2024 | 2,3150 | 2,3150 | 2,2200 | 2,2750 | 2,2750 | 9.047 |
20. Feb. 2024 | 2,3000 | 2,3300 | 2,2650 | 2,2650 | 2,2650 | 10.355 |
19. Feb. 2024 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | 3.439 |
16. Feb. 2024 | 2,3700 | 2,3700 | 2,2200 | 2,3000 | 2,3000 | 29.776 |
15. Feb. 2024 | 2,3800 | 2,4000 | 2,3350 | 2,3650 | 2,3650 | 8.678 |
14. Feb. 2024 | 2,4000 | 2,4200 | 2,3650 | 2,3800 | 2,3800 | 6.775 |
13. Feb. 2024 | 2,4400 | 2,4500 | 2,3800 | 2,3900 | 2,3900 | 25.894 |
12. Feb. 2024 | 2,5050 | 2,5050 | 2,3100 | 2,4000 | 2,4000 | 68.540 |
09. Feb. 2024 | 2,5450 | 2,5500 | 2,5000 | 2,5100 | 2,5100 | 7.692 |
08. Feb. 2024 | 2,5200 | 2,5650 | 2,5200 | 2,5450 | 2,5450 | 10.650 |
07. Feb. 2024 | 2,6200 | 2,6200 | 2,5000 | 2,5300 | 2,5300 | 23.369 |
06. Feb. 2024 | 2,5800 | 2,6200 | 2,5550 | 2,6050 | 2,6050 | 24.906 |
05. Feb. 2024 | 2,6700 | 2,6700 | 2,5300 | 2,5800 | 2,5800 | 32.873 |
02. Feb. 2024 | 2,7100 | 2,7500 | 2,6100 | 2,6700 | 2,6700 | 25.237 |
01. Feb. 2024 | 2,7200 | 2,7800 | 2,7000 | 2,7100 | 2,7100 | 58.984 |
31. Jan. 2024 | 2,7000 | 2,7100 | 2,6500 | 2,6800 | 2,6800 | 74.007 |
30. Jan. 2024 | 2,6300 | 2,6500 | 2,5600 | 2,5900 | 2,5900 | 25.417 |
29. Jan. 2024 | 2,5800 | 2,6300 | 2,5250 | 2,6100 | 2,6100 | 33.103 |
26. Jan. 2024 | 2,5800 | 2,5800 | 2,5200 | 2,5800 | 2,5800 | 23.530 |
25. Jan. 2024 | 2,5700 | 2,5800 | 2,5400 | 2,5700 | 2,5700 | 21.844 |
24. Jan. 2024 | 2,5300 | 2,5800 | 2,5300 | 2,5600 | 2,5600 | 11.208 |
23. Jan. 2024 | 2,5400 | 2,5600 | 2,5300 | 2,5550 | 2,5550 | 5.718 |
22. Jan. 2024 | 2,5400 | 2,5500 | 2,5100 | 2,5300 | 2,5300 | 14.246 |
19. Jan. 2024 | 2,5500 | 2,5650 | 2,5100 | 2,5300 | 2,5300 | 8.869 |
18. Jan. 2024 | 2,5500 | 2,5800 | 2,5300 | 2,5500 | 2,5500 | 13.979 |
17. Jan. 2024 | 2,5350 | 2,5550 | 2,5300 | 2,5500 | 2,5500 | 15.335 |
16. Jan. 2024 | 2,5500 | 2,5650 | 2,5400 | 2,5400 | 2,5400 | 17.067 |
15. Jan. 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5700 | 2,5700 | 16.455 |
12. Jan. 2024 | 2,5800 | 2,6000 | 2,5500 | 2,5750 | 2,5750 | 11.154 |
11. Jan. 2024 | 2,5900 | 2,6000 | 2,5700 | 2,5700 | 2,5700 | 22.070 |
10. Jan. 2024 | 2,5900 | 2,6000 | 2,5800 | 2,5800 | 2,5800 | 15.715 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...