Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Juni 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0797 | 1,0797 | 74.007 |
05. Juni 2024 | 1,1200 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 39.800 |
04. Juni 2024 | 1,1000 | 1,1600 | 1,0700 | 1,0900 | 1,0900 | 59.200 |
03. Juni 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 48.100 |
31. Mai 2024 | 1,1200 | 1,1800 | 1,1100 | 1,1200 | 1,1200 | 55.500 |
30. Mai 2024 | 1,1300 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 65.300 |
29. Mai 2024 | 1,1600 | 1,1800 | 1,1200 | 1,1200 | 1,1200 | 41.000 |
28. Mai 2024 | 1,1800 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | 21.600 |
24. Mai 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 29.600 |
23. Mai 2024 | 1,1500 | 1,2000 | 1,1100 | 1,1300 | 1,1300 | 94.000 |
22. Mai 2024 | 1,1700 | 1,2100 | 1,1600 | 1,1600 | 1,1600 | 70.300 |
21. Mai 2024 | 1,2100 | 1,2100 | 1,1700 | 1,1900 | 1,1900 | 40.200 |
20. Mai 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 134.100 |
17. Mai 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 37.300 |
16. Mai 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 98.500 |
15. Mai 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 53.100 |
14. Mai 2024 | 1,2400 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 108.500 |
13. Mai 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 42.900 |
10. Mai 2024 | 1,3200 | 1,3300 | 1,2400 | 1,2700 | 1,2700 | 78.000 |
09. Mai 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 74.600 |
08. Mai 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3000 | 1,3000 | 135.200 |
07. Mai 2024 | 1,2800 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 77.900 |
06. Mai 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 90.900 |
03. Mai 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 27.700 |
02. Mai 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 46.400 |
01. Mai 2024 | 1,2500 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 99.100 |
30. Apr. 2024 | 1,2700 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 52.000 |
29. Apr. 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 161.000 |
26. Apr. 2024 | 1,1800 | 1,2700 | 1,1800 | 1,2400 | 1,2400 | 153.200 |
25. Apr. 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 21.700 |
24. Apr. 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 35.800 |
23. Apr. 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 16.000 |
22. Apr. 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 19.800 |
19. Apr. 2024 | 1,1400 | 1,1700 | 1,1100 | 1,1200 | 1,1200 | 64.800 |
18. Apr. 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1200 | 1,1200 | 12.800 |
17. Apr. 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 45.600 |
16. Apr. 2024 | 1,1400 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 58.000 |
15. Apr. 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 9.000 |
12. Apr. 2024 | 1,1600 | 1,1800 | 1,1400 | 1,1400 | 1,1400 | 30.600 |
11. Apr. 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 26.300 |
10. Apr. 2024 | 1,2100 | 1,2200 | 1,1500 | 1,1700 | 1,1700 | 93.400 |
09. Apr. 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 45.200 |
08. Apr. 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 70.300 |
05. Apr. 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 18.300 |
04. Apr. 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 24.900 |
03. Apr. 2024 | 1,2200 | 1,2900 | 1,2100 | 1,2500 | 1,2500 | 67.600 |
02. Apr. 2024 | 1,2200 | 1,2300 | 1,1900 | 1,2300 | 1,2300 | 67.900 |
01. Apr. 2024 | 1,1900 | 1,2400 | 1,1600 | 1,2200 | 1,2200 | 63.800 |
28. März 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 34.800 |
27. März 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 83.400 |
26. März 2024 | 1,1600 | 1,2400 | 1,1500 | 1,2000 | 1,2000 | 188.300 |
25. März 2024 | 1,1100 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 34.800 |
22. März 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1400 | 1,1400 | 81.900 |
21. März 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 45.100 |
20. März 2024 | 1,0900 | 1,1600 | 1,0800 | 1,1500 | 1,1500 | 207.100 |
19. März 2024 | 1,0800 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 25.900 |
18. März 2024 | 1,0700 | 1,1400 | 1,0600 | 1,0900 | 1,0900 | 176.900 |
15. März 2024 | 1,1000 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 109.600 |
14. März 2024 | 1,0900 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 283.900 |
13. März 2024 | 1,1600 | 1,1600 | 1,0900 | 1,0900 | 1,0900 | 312.000 |
12. März 2024 | 1,1800 | 1,1800 | 1,0900 | 1,1000 | 1,1000 | 286.800 |
11. März 2024 | 1,1500 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 140.100 |
08. März 2024 | 1,1400 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 38.700 |
07. März 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 43.100 |
06. März 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 12.300 |
05. März 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1600 | 1,1600 | 26.500 |
04. März 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 36.100 |
01. März 2024 | 1,0900 | 1,1800 | 1,0900 | 1,1600 | 1,1600 | 172.700 |
29. Feb. 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 43.000 |
28. Feb. 2024 | 1,1100 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 115.000 |
27. Feb. 2024 | 1,1000 | 1,1500 | 1,0900 | 1,1100 | 1,1100 | 51.800 |
26. Feb. 2024 | 1,0800 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 23.400 |
23. Feb. 2024 | 1,0800 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 67.800 |
22. Feb. 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 40.000 |
21. Feb. 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 27.800 |
20. Feb. 2024 | 1,1200 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 58.300 |
16. Feb. 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 66.900 |
15. Feb. 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 29.200 |
14. Feb. 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 34.200 |
13. Feb. 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 58.500 |
12. Feb. 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 27.300 |
09. Feb. 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1700 | 1,1700 | 53.000 |
08. Feb. 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 63.100 |
07. Feb. 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 76.800 |
06. Feb. 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 96.500 |
05. Feb. 2024 | 1,0500 | 1,1900 | 1,0500 | 1,1500 | 1,1500 | 360.700 |
02. Feb. 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 28.600 |
01. Feb. 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | 34.100 |
31. Jan. 2024 | 1,0400 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 128.700 |
30. Jan. 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 14.600 |
29. Jan. 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 32.700 |
26. Jan. 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 8.100 |
25. Jan. 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 24.500 |
24. Jan. 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 78.900 |
23. Jan. 2024 | 1,0500 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 74.000 |
22. Jan. 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 31.500 |
19. Jan. 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 42.300 |
18. Jan. 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 16.300 |
17. Jan. 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 13.500 |
16. Jan. 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 38.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...