Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. März 2023 | 1,1500 | 1,1600 | 1,0600 | 1,1000 | 1,1000 | 15.354.500 |
24. März 2023 | 1,0900 | 1,1900 | 1,0600 | 1,1200 | 1,1200 | 14.792.900 |
23. März 2023 | 1,2400 | 1,2470 | 1,0400 | 1,0400 | 1,0400 | 20.411.700 |
22. März 2023 | 1,2900 | 1,3000 | 1,1500 | 1,1600 | 1,1600 | 16.117.500 |
21. März 2023 | 1,1500 | 1,2900 | 1,1200 | 1,2600 | 1,2600 | 18.327.300 |
20. März 2023 | 1,0900 | 1,1600 | 0,9600 | 1,1000 | 1,1000 | 28.975.400 |
17. März 2023 | 1,2000 | 1,2000 | 1,1000 | 1,1000 | 1,1000 | 16.438.200 |
16. März 2023 | 1,1900 | 1,2500 | 1,1600 | 1,2100 | 1,2100 | 11.908.100 |
15. März 2023 | 1,2300 | 1,2500 | 1,1700 | 1,2100 | 1,2100 | 14.074.000 |
14. März 2023 | 1,3600 | 1,3800 | 1,2500 | 1,2500 | 1,2500 | 11.423.200 |
13. März 2023 | 1,3400 | 1,3770 | 1,2700 | 1,3000 | 1,3000 | 10.483.100 |
10. März 2023 | 1,5400 | 1,5400 | 1,3500 | 1,3700 | 1,3700 | 16.944.600 |
09. März 2023 | 1,6900 | 1,6980 | 1,5000 | 1,5000 | 1,5000 | 16.677.600 |
08. März 2023 | 1,6900 | 1,7100 | 1,6500 | 1,6800 | 1,6800 | 6.610.700 |
07. März 2023 | 1,6800 | 1,7600 | 1,6500 | 1,7000 | 1,7000 | 10.910.000 |
06. März 2023 | 1,7300 | 1,7500 | 1,6600 | 1,7000 | 1,7000 | 13.204.400 |
03. März 2023 | 1,7400 | 1,7700 | 1,6800 | 1,6900 | 1,6900 | 12.263.500 |
02. März 2023 | 1,7700 | 1,7700 | 1,6100 | 1,7000 | 1,7000 | 19.800.400 |
01. März 2023 | 1,9000 | 1,9300 | 1,8000 | 1,8000 | 1,8000 | 13.329.700 |
28. Feb. 2023 | 1,9900 | 2,0500 | 1,9000 | 1,9100 | 1,9100 | 15.687.300 |
27. Feb. 2023 | 1,9200 | 2,0900 | 1,8900 | 2,0000 | 2,0000 | 46.267.600 |
24. Feb. 2023 | 2,2300 | 2,3200 | 2,1500 | 2,3200 | 2,3200 | 8.219.500 |
23. Feb. 2023 | 2,3500 | 2,3600 | 2,2100 | 2,3100 | 2,3100 | 8.404.300 |
22. Feb. 2023 | 2,2700 | 2,3600 | 2,1900 | 2,3000 | 2,3000 | 7.444.400 |
21. Feb. 2023 | 2,3300 | 2,3900 | 2,2300 | 2,2700 | 2,2700 | 6.751.100 |
17. Feb. 2023 | 2,3500 | 2,4200 | 2,2200 | 2,3600 | 2,3600 | 8.390.300 |
16. Feb. 2023 | 2,3500 | 2,5100 | 2,3000 | 2,3800 | 2,3800 | 10.641.400 |
15. Feb. 2023 | 2,1300 | 2,4260 | 2,1300 | 2,4100 | 2,4100 | 10.714.800 |
14. Feb. 2023 | 2,0800 | 2,2100 | 2,0300 | 2,1500 | 2,1500 | 9.760.100 |
13. Feb. 2023 | 2,1000 | 2,1500 | 2,0200 | 2,0700 | 2,0700 | 6.697.400 |
10. Feb. 2023 | 2,1900 | 2,1900 | 2,0300 | 2,1000 | 2,1000 | 10.912.600 |
09. Feb. 2023 | 2,5400 | 2,5400 | 2,2200 | 2,2300 | 2,2300 | 11.585.300 |
08. Feb. 2023 | 2,6600 | 2,7550 | 2,4800 | 2,4900 | 2,4900 | 8.228.400 |
07. Feb. 2023 | 2,9100 | 2,9100 | 2,4800 | 2,7100 | 2,7100 | 20.345.100 |
06. Feb. 2023 | 2,9300 | 3,0300 | 2,7900 | 2,9400 | 2,9400 | 9.471.200 |
03. Feb. 2023 | 2,8800 | 3,0800 | 2,8300 | 2,9300 | 2,9300 | 11.874.800 |
02. Feb. 2023 | 3,0100 | 3,2600 | 2,8900 | 3,0400 | 3,0400 | 25.852.500 |
01. Feb. 2023 | 2,5800 | 2,8500 | 2,5100 | 2,8200 | 2,8200 | 13.473.000 |
31. Jan. 2023 | 2,4200 | 2,6200 | 2,3720 | 2,5700 | 2,5700 | 11.239.600 |
30. Jan. 2023 | 2,3600 | 2,6100 | 2,3300 | 2,4000 | 2,4000 | 13.417.400 |
27. Jan. 2023 | 2,3400 | 2,5000 | 2,2400 | 2,4200 | 2,4200 | 11.933.300 |
26. Jan. 2023 | 2,3700 | 2,4150 | 2,2400 | 2,3600 | 2,3600 | 9.658.500 |
25. Jan. 2023 | 2,1900 | 2,2900 | 2,0900 | 2,2700 | 2,2700 | 7.159.700 |
24. Jan. 2023 | 2,2900 | 2,4300 | 2,2250 | 2,2600 | 2,2600 | 6.139.600 |
23. Jan. 2023 | 2,2600 | 2,3700 | 2,1600 | 2,3300 | 2,3300 | 11.639.300 |
20. Jan. 2023 | 2,0200 | 2,2300 | 2,0000 | 2,2300 | 2,2300 | 12.632.600 |
19. Jan. 2023 | 2,0400 | 2,1300 | 1,9300 | 1,9700 | 1,9700 | 16.377.400 |
18. Jan. 2023 | 2,2800 | 2,4000 | 2,1100 | 2,1700 | 2,1700 | 14.718.000 |
17. Jan. 2023 | 2,2900 | 2,3100 | 2,1000 | 2,2500 | 2,2500 | 14.109.600 |
13. Jan. 2023 | 1,9600 | 2,2700 | 1,9500 | 2,1900 | 2,1900 | 14.500.500 |
12. Jan. 2023 | 1,9100 | 2,1200 | 1,8100 | 2,0900 | 2,0900 | 13.622.400 |
11. Jan. 2023 | 1,8600 | 1,9950 | 1,8250 | 1,8900 | 1,8900 | 9.661.400 |
10. Jan. 2023 | 1,8400 | 1,8700 | 1,7000 | 1,8300 | 1,8300 | 9.346.100 |
09. Jan. 2023 | 1,7700 | 2,0500 | 1,7700 | 1,8400 | 1,8400 | 13.164.100 |
06. Jan. 2023 | 1,7800 | 1,7800 | 1,6700 | 1,7500 | 1,7500 | 6.601.900 |
05. Jan. 2023 | 1,7500 | 1,7600 | 1,6600 | 1,7300 | 1,7300 | 5.019.300 |
04. Jan. 2023 | 1,7300 | 1,8100 | 1,7000 | 1,7700 | 1,7700 | 7.080.100 |
03. Jan. 2023 | 1,7700 | 1,8900 | 1,6100 | 1,6800 | 1,6800 | 11.704.400 |
30. Dez. 2022 | 1,6800 | 1,8100 | 1,6400 | 1,7400 | 1,7400 | 9.896.100 |
29. Dez. 2022 | 1,6900 | 1,8500 | 1,6700 | 1,7000 | 1,7000 | 10.107.600 |
28. Dez. 2022 | 1,6700 | 1,7210 | 1,6100 | 1,6500 | 1,6500 | 8.373.100 |
27. Dez. 2022 | 1,8700 | 1,8700 | 1,6800 | 1,7000 | 1,7000 | 8.811.200 |
23. Dez. 2022 | 1,9100 | 1,9300 | 1,8600 | 1,8700 | 1,8700 | 4.457.700 |
22. Dez. 2022 | 2,0100 | 2,0200 | 1,8600 | 1,9400 | 1,9400 | 9.411.500 |
21. Dez. 2022 | 2,1200 | 2,1700 | 2,0500 | 2,0700 | 2,0700 | 6.950.200 |
20. Dez. 2022 | 2,0500 | 2,1500 | 2,0000 | 2,1000 | 2,1000 | 6.065.400 |
19. Dez. 2022 | 2,2000 | 2,2000 | 2,0500 | 2,0700 | 2,0700 | 7.013.000 |
16. Dez. 2022 | 2,1600 | 2,2000 | 2,1300 | 2,2000 | 2,2000 | 7.405.700 |
15. Dez. 2022 | 2,2600 | 2,2700 | 2,1400 | 2,1700 | 2,1700 | 10.757.500 |
14. Dez. 2022 | 2,3700 | 2,4100 | 2,2650 | 2,3300 | 2,3300 | 8.993.600 |
13. Dez. 2022 | 2,6500 | 2,6800 | 2,3300 | 2,3700 | 2,3700 | 9.543.700 |
12. Dez. 2022 | 2,4000 | 2,4900 | 2,3350 | 2,4700 | 2,4700 | 6.426.700 |
09. Dez. 2022 | 2,4000 | 2,5100 | 2,3900 | 2,4300 | 2,4300 | 4.693.300 |
08. Dez. 2022 | 2,4200 | 2,5500 | 2,3550 | 2,4400 | 2,4400 | 7.093.100 |
07. Dez. 2022 | 2,5500 | 2,5700 | 2,3800 | 2,3900 | 2,3900 | 9.827.900 |
06. Dez. 2022 | 2,7600 | 2,7620 | 2,5400 | 2,5800 | 2,5800 | 8.233.700 |
05. Dez. 2022 | 2,8000 | 3,0500 | 2,7200 | 2,7600 | 2,7600 | 10.562.100 |
02. Dez. 2022 | 2,7500 | 2,8700 | 2,7100 | 2,8300 | 2,8300 | 8.350.500 |
01. Dez. 2022 | 2,8100 | 2,9450 | 2,7600 | 2,8500 | 2,8500 | 9.159.700 |
30. Nov. 2022 | 2,6900 | 2,8600 | 2,6400 | 2,7900 | 2,7900 | 8.950.200 |
29. Nov. 2022 | 2,6000 | 2,7700 | 2,5950 | 2,6500 | 2,6500 | 7.973.500 |
28. Nov. 2022 | 2,6500 | 2,7450 | 2,5350 | 2,5700 | 2,5700 | 8.520.700 |
25. Nov. 2022 | 2,7900 | 2,8000 | 2,6600 | 2,7000 | 2,7000 | 4.004.900 |
23. Nov. 2022 | 2,7500 | 2,8300 | 2,6900 | 2,7900 | 2,7900 | 6.670.400 |
22. Nov. 2022 | 2,7600 | 2,8200 | 2,6900 | 2,7100 | 2,7100 | 5.989.300 |
21. Nov. 2022 | 2,8900 | 2,8950 | 2,6900 | 2,7900 | 2,7900 | 8.987.300 |
18. Nov. 2022 | 3,1300 | 3,1300 | 2,9200 | 2,9300 | 2,9300 | 10.394.300 |
17. Nov. 2022 | 3,0900 | 3,1400 | 3,0100 | 3,0500 | 3,0500 | 10.714.900 |
16. Nov. 2022 | 3,5700 | 3,5700 | 3,1500 | 3,2100 | 3,2100 | 15.007.100 |
15. Nov. 2022 | 3,6700 | 3,8750 | 3,5900 | 3,6800 | 3,6800 | 16.287.400 |
14. Nov. 2022 | 3,5200 | 3,6400 | 3,4150 | 3,4800 | 3,4800 | 8.227.700 |
11. Nov. 2022 | 3,1800 | 3,6600 | 3,1600 | 3,5900 | 3,5900 | 16.496.900 |
10. Nov. 2022 | 3,1000 | 3,2600 | 3,0400 | 3,2200 | 3,2200 | 10.096.500 |
09. Nov. 2022 | 3,3500 | 3,3550 | 2,8500 | 2,8700 | 2,8700 | 15.060.700 |
08. Nov. 2022 | 3,5400 | 3,6900 | 3,3630 | 3,4200 | 3,4200 | 8.932.200 |
07. Nov. 2022 | 3,4000 | 3,5600 | 3,3600 | 3,5100 | 3,5100 | 9.489.000 |
04. Nov. 2022 | 3,4900 | 3,5600 | 3,2200 | 3,3900 | 3,3900 | 12.341.100 |
03. Nov. 2022 | 3,3900 | 3,4430 | 3,2100 | 3,3900 | 3,3900 | 11.202.000 |
02. Nov. 2022 | 3,5200 | 3,6900 | 3,4400 | 3,4600 | 3,4600 | 10.674.300 |
01. Nov. 2022 | 3,7800 | 3,9000 | 3,5250 | 3,5500 | 3,5500 | 9.965.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...