Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,6500 | 1,6700 | 1,6000 | 1,6400 | 1,6400 | - |
02. Mai 2024 | 1,5500 | 1,6600 | 1,5400 | 1,6600 | 1,6600 | - |
30. Apr. 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5800 | 1,5800 | - |
29. Apr. 2024 | 1,4700 | 1,5800 | 1,4700 | 1,5000 | 1,5000 | - |
26. Apr. 2024 | 1,5000 | 1,5000 | 1,3400 | 1,4700 | 1,4700 | - |
25. Apr. 2024 | 1,5300 | 1,5300 | 1,4400 | 1,4800 | 1,4800 | - |
24. Apr. 2024 | 1,4600 | 1,5100 | 1,4500 | 1,5100 | 1,5100 | - |
23. Apr. 2024 | 1,5000 | 1,5100 | 1,4500 | 1,4600 | 1,4600 | - |
22. Apr. 2024 | 1,4100 | 1,4700 | 1,4100 | 1,4700 | 1,4700 | - |
19. Apr. 2024 | 1,4600 | 1,4600 | 1,3800 | 1,4000 | 1,4000 | - |
18. Apr. 2024 | 1,3900 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | - |
17. Apr. 2024 | 1,4800 | 1,4800 | 1,3700 | 1,3700 | 1,3700 | - |
16. Apr. 2024 | 1,5900 | 1,5900 | 1,4500 | 1,4800 | 1,4800 | - |
15. Apr. 2024 | 1,6900 | 1,6900 | 1,5700 | 1,5700 | 1,5700 | - |
12. Apr. 2024 | 1,5900 | 1,6700 | 1,5700 | 1,6700 | 1,6700 | - |
11. Apr. 2024 | 1,5100 | 1,5800 | 1,4800 | 1,5600 | 1,5600 | - |
10. Apr. 2024 | 1,4900 | 1,5700 | 1,4900 | 1,4900 | 1,4900 | - |
09. Apr. 2024 | 1,3500 | 1,4700 | 1,3500 | 1,4700 | 1,4700 | - |
08. Apr. 2024 | 1,3900 | 1,3900 | 1,3200 | 1,3200 | 1,3200 | 70 |
05. Apr. 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | - |
04. Apr. 2024 | 1,4100 | 1,4100 | 1,2700 | 1,2700 | 1,2700 | - |
03. Apr. 2024 | 1,2800 | 1,3900 | 1,2800 | 1,3900 | 1,3900 | - |
02. Apr. 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | - |
28. März 2024 | 1,1890 | 1,2820 | 1,1750 | 1,2820 | 1,2820 | - |
27. März 2024 | 1,1730 | 1,1940 | 1,1560 | 1,1940 | 1,1940 | - |
26. März 2024 | 1,1800 | 1,1800 | 1,1460 | 1,1750 | 1,1750 | - |
25. März 2024 | 1,3380 | 1,3380 | 1,1840 | 1,1840 | 1,1840 | - |
22. März 2024 | 1,4190 | 1,4190 | 1,3130 | 1,3440 | 1,3440 | - |
21. März 2024 | 1,3920 | 1,4210 | 1,3750 | 1,4210 | 1,4210 | - |
20. März 2024 | 1,4160 | 1,4560 | 1,3680 | 1,3940 | 1,3940 | - |
19. März 2024 | 1,4340 | 1,4620 | 1,4070 | 1,4200 | 1,4200 | - |
18. März 2024 | 1,5280 | 1,5280 | 1,4130 | 1,4370 | 1,4370 | - |
15. März 2024 | 1,5140 | 1,5260 | 1,4950 | 1,5260 | 1,5260 | - |
14. März 2024 | 1,7640 | 1,7640 | 1,5050 | 1,5180 | 1,5180 | - |
13. März 2024 | 1,7100 | 1,7890 | 1,7100 | 1,7640 | 1,7640 | - |
12. März 2024 | 1,6460 | 1,7190 | 1,6460 | 1,7130 | 1,7130 | - |
11. März 2024 | 1,6430 | 1,6640 | 1,6370 | 1,6490 | 1,6490 | - |
08. März 2024 | 1,6380 | 1,6620 | 1,6170 | 1,6260 | 1,6260 | - |
07. März 2024 | 1,6150 | 1,6710 | 1,6090 | 1,6150 | 1,6150 | - |
06. März 2024 | 1,5780 | 1,6680 | 1,5780 | 1,6040 | 1,6040 | - |
05. März 2024 | 1,5290 | 1,5650 | 1,5010 | 1,5550 | 1,5550 | - |
04. März 2024 | 1,5590 | 1,5590 | 1,4910 | 1,5180 | 1,5180 | 450 |
01. März 2024 | 1,6460 | 1,6460 | 1,5490 | 1,5490 | 1,5490 | - |
29. Feb. 2024 | 1,4510 | 1,5990 | 1,4510 | 1,5990 | 1,5990 | - |
28. Feb. 2024 | 1,3320 | 1,4290 | 1,3320 | 1,4290 | 1,4290 | - |
27. Feb. 2024 | 1,2830 | 1,3170 | 1,2720 | 1,3170 | 1,3170 | - |
26. Feb. 2024 | 1,2390 | 1,2430 | 1,2060 | 1,2430 | 1,2430 | - |
23. Feb. 2024 | 1,1590 | 1,2460 | 1,1590 | 1,2460 | 1,2460 | - |
22. Feb. 2024 | 1,2150 | 1,2150 | 1,1370 | 1,1560 | 1,1560 | - |
21. Feb. 2024 | 1,2330 | 1,2330 | 1,2010 | 1,2010 | 1,2010 | - |
20. Feb. 2024 | 1,2780 | 1,2780 | 1,2110 | 1,2110 | 1,2110 | - |
19. Feb. 2024 | 1,2630 | 1,2640 | 1,2620 | 1,2620 | 1,2620 | - |
16. Feb. 2024 | 1,3120 | 1,3120 | 1,2610 | 1,2790 | 1,2790 | - |
15. Feb. 2024 | 1,2450 | 1,2810 | 1,1780 | 1,2800 | 1,2800 | - |
14. Feb. 2024 | 1,2260 | 1,2490 | 1,1560 | 1,2210 | 1,2210 | - |
13. Feb. 2024 | 1,3210 | 1,3210 | 1,2040 | 1,2040 | 1,2040 | - |
12. Feb. 2024 | 1,1980 | 1,3070 | 1,1980 | 1,3070 | 1,3070 | - |
09. Feb. 2024 | 1,2180 | 1,2180 | 1,1770 | 1,1770 | 1,1770 | - |
08. Feb. 2024 | 1,2370 | 1,2370 | 1,1440 | 1,2060 | 1,2060 | - |
07. Feb. 2024 | 1,2580 | 1,2720 | 1,2160 | 1,2160 | 1,2160 | - |
06. Feb. 2024 | 1,1470 | 1,2550 | 1,1470 | 1,2360 | 1,2360 | 2.000 |
05. Feb. 2024 | 1,2090 | 1,2090 | 1,0840 | 1,1270 | 1,1270 | - |
02. Feb. 2024 | 1,2260 | 1,2760 | 1,1850 | 1,2040 | 1,2040 | - |
01. Feb. 2024 | 1,2400 | 1,2400 | 1,2050 | 1,2140 | 1,2140 | - |
31. Jan. 2024 | 1,3530 | 1,3530 | 1,2120 | 1,2120 | 1,2120 | - |
30. Jan. 2024 | 1,4060 | 1,4060 | 1,3270 | 1,3450 | 1,3450 | - |
29. Jan. 2024 | 1,4040 | 1,4040 | 1,3770 | 1,3830 | 1,3830 | - |
26. Jan. 2024 | 1,3930 | 1,4070 | 1,3890 | 1,3900 | 1,3900 | - |
25. Jan. 2024 | 1,3850 | 1,3850 | 1,3640 | 1,3730 | 1,3730 | - |
24. Jan. 2024 | 1,4780 | 1,4780 | 1,3570 | 1,3590 | 1,3590 | - |
23. Jan. 2024 | 1,4050 | 1,4540 | 1,4050 | 1,4460 | 1,4460 | - |
22. Jan. 2024 | 1,3700 | 1,4040 | 1,3700 | 1,3950 | 1,3950 | - |
19. Jan. 2024 | 1,3530 | 1,3850 | 1,3530 | 1,3570 | 1,3570 | - |
18. Jan. 2024 | 1,4250 | 1,4250 | 1,3520 | 1,3600 | 1,3600 | - |
17. Jan. 2024 | 1,5350 | 1,5350 | 1,3980 | 1,4140 | 1,4140 | - |
16. Jan. 2024 | 1,5460 | 1,5460 | 1,4330 | 1,5250 | 1,5250 | - |
15. Jan. 2024 | 1,5220 | 1,5450 | 1,5220 | 1,5450 | 1,5450 | - |
12. Jan. 2024 | 1,5610 | 1,5680 | 1,5230 | 1,5230 | 1,5230 | - |
11. Jan. 2024 | 1,5630 | 1,5630 | 1,5240 | 1,5390 | 1,5390 | - |
10. Jan. 2024 | 1,7130 | 1,7130 | 1,4120 | 1,5400 | 1,5400 | - |
09. Jan. 2024 | 1,8640 | 1,8640 | 1,6910 | 1,6910 | 1,6910 | - |
08. Jan. 2024 | 1,8110 | 1,8390 | 1,7870 | 1,8330 | 1,8330 | - |
05. Jan. 2024 | 1,7960 | 1,8110 | 1,7810 | 1,7810 | 1,7810 | - |
04. Jan. 2024 | 1,7710 | 1,7800 | 1,6990 | 1,7800 | 1,7800 | - |
03. Jan. 2024 | 1,8830 | 1,8830 | 1,7590 | 1,7750 | 1,7750 | - |
02. Jan. 2024 | 1,9810 | 1,9990 | 1,8710 | 1,8710 | 1,8710 | - |
29. Dez. 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
28. Dez. 2023 | 1,8920 | 2,0420 | 1,8920 | 1,9860 | 1,9860 | - |
27. Dez. 2023 | 1,8970 | 1,8980 | 1,8710 | 1,8800 | 1,8800 | - |
22. Dez. 2023 | 1,8610 | 1,8780 | 1,8140 | 1,8780 | 1,8780 | - |
21. Dez. 2023 | 1,9000 | 1,9000 | 1,8180 | 1,8520 | 1,8520 | - |
20. Dez. 2023 | 2,0220 | 2,0220 | 1,8820 | 1,8820 | 1,8820 | - |
19. Dez. 2023 | 1,9890 | 2,0280 | 1,9850 | 2,0020 | 2,0020 | - |
18. Dez. 2023 | 2,1980 | 2,1980 | 1,9860 | 1,9860 | 1,9860 | - |
15. Dez. 2023 | 2,3440 | 2,3440 | 2,1720 | 2,1720 | 2,1720 | - |
14. Dez. 2023 | 2,2880 | 2,3720 | 2,2840 | 2,3180 | 2,3180 | - |
13. Dez. 2023 | 2,2960 | 2,2960 | 2,2040 | 2,2680 | 2,2680 | - |
12. Dez. 2023 | 2,3800 | 2,3800 | 2,2780 | 2,2780 | 2,2780 | - |
11. Dez. 2023 | 2,4280 | 2,4740 | 2,3680 | 2,3680 | 2,3680 | - |
08. Dez. 2023 | 2,3860 | 2,4600 | 2,3800 | 2,4140 | 2,4140 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...