Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,2535 | 1,2629 | 1,2531 | 1,2546 | 1,2546 | - |
03. Mai 2024 | 1,2540 | 1,2629 | 1,2530 | 1,2541 | 1,2541 | - |
02. Mai 2024 | 1,2537 | 1,2547 | 1,2473 | 1,2539 | 1,2539 | - |
01. Mai 2024 | 1,2489 | 1,2498 | 1,2468 | 1,2490 | 1,2490 | - |
30. Apr. 2024 | 1,2560 | 1,2563 | 1,2506 | 1,2560 | 1,2560 | - |
29. Apr. 2024 | 1,2511 | 1,2555 | 1,2508 | 1,2510 | 1,2510 | - |
26. Apr. 2024 | 1,2508 | 1,2542 | 1,2451 | 1,2509 | 1,2509 | - |
25. Apr. 2024 | 1,2460 | 1,2523 | 1,2456 | 1,2460 | 1,2460 | - |
24. Apr. 2024 | 1,2455 | 1,2467 | 1,2424 | 1,2453 | 1,2453 | - |
23. Apr. 2024 | 1,2350 | 1,2458 | 1,2333 | 1,2350 | 1,2350 | - |
22. Apr. 2024 | 1,2376 | 1,2393 | 1,2301 | 1,2376 | 1,2376 | - |
19. Apr. 2024 | 1,2436 | 1,2469 | 1,2392 | 1,2438 | 1,2438 | - |
18. Apr. 2024 | 1,2454 | 1,2485 | 1,2438 | 1,2454 | 1,2454 | - |
17. Apr. 2024 | 1,2431 | 1,2482 | 1,2418 | 1,2431 | 1,2431 | - |
16. Apr. 2024 | 1,2447 | 1,2473 | 1,2411 | 1,2447 | 1,2447 | - |
15. Apr. 2024 | 1,2460 | 1,2498 | 1,2444 | 1,2462 | 1,2462 | - |
12. Apr. 2024 | 1,2556 | 1,2559 | 1,2429 | 1,2555 | 1,2555 | - |
11. Apr. 2024 | 1,2537 | 1,2578 | 1,2512 | 1,2538 | 1,2538 | - |
10. Apr. 2024 | 1,2678 | 1,2705 | 1,2535 | 1,2678 | 1,2678 | - |
09. Apr. 2024 | 1,2660 | 1,2709 | 1,2650 | 1,2659 | 1,2659 | - |
08. Apr. 2024 | 1,2626 | 1,2656 | 1,2614 | 1,2625 | 1,2625 | - |
05. Apr. 2024 | 1,2640 | 1,2650 | 1,2576 | 1,2640 | 1,2640 | - |
04. Apr. 2024 | 1,2654 | 1,2682 | 1,2645 | 1,2652 | 1,2652 | - |
03. Apr. 2024 | 1,2577 | 1,2636 | 1,2564 | 1,2577 | 1,2577 | - |
02. Apr. 2024 | 1,2548 | 1,2579 | 1,2541 | 1,2545 | 1,2545 | - |
01. Apr. 2024 | 1,2638 | 1,2644 | 1,2541 | 1,2637 | 1,2637 | - |
29. März 2024 | 1,2624 | 1,2648 | 1,2610 | 1,2626 | 1,2626 | - |
28. März 2024 | 1,2617 | 1,2650 | 1,2587 | 1,2617 | 1,2617 | - |
27. März 2024 | 1,2628 | 1,2639 | 1,2606 | 1,2628 | 1,2628 | - |
26. März 2024 | 1,2637 | 1,2668 | 1,2626 | 1,2638 | 1,2638 | - |
25. März 2024 | 1,2598 | 1,2652 | 1,2593 | 1,2598 | 1,2598 | - |
22. März 2024 | 1,2661 | 1,2676 | 1,2577 | 1,2662 | 1,2662 | - |
21. März 2024 | 1,2798 | 1,2804 | 1,2660 | 1,2798 | 1,2798 | - |
20. März 2024 | 1,2718 | 1,2730 | 1,2685 | 1,2719 | 1,2719 | - |
19. März 2024 | 1,2727 | 1,2729 | 1,2670 | 1,2727 | 1,2727 | - |
18. März 2024 | 1,2732 | 1,2749 | 1,2723 | 1,2731 | 1,2731 | - |
15. März 2024 | 1,2746 | 1,2759 | 1,2731 | 1,2746 | 1,2746 | - |
14. März 2024 | 1,2802 | 1,2823 | 1,2731 | 1,2802 | 1,2802 | - |
13. März 2024 | 1,2797 | 1,2809 | 1,2776 | 1,2796 | 1,2796 | - |
12. März 2024 | 1,2819 | 1,2825 | 1,2748 | 1,2820 | 1,2820 | - |
11. März 2024 | 1,2856 | 1,2862 | 1,2796 | 1,2855 | 1,2855 | - |
08. März 2024 | 1,2814 | 1,2891 | 1,2802 | 1,2816 | 1,2816 | - |
07. März 2024 | 1,2736 | 1,2799 | 1,2724 | 1,2735 | 1,2735 | - |
06. März 2024 | 1,2705 | 1,2761 | 1,2690 | 1,2705 | 1,2705 | - |
05. März 2024 | 1,2690 | 1,2734 | 1,2673 | 1,2692 | 1,2692 | - |
04. März 2024 | 1,2661 | 1,2707 | 1,2657 | 1,2660 | 1,2660 | - |
01. März 2024 | 1,2627 | 1,2656 | 1,2601 | 1,2625 | 1,2625 | - |
29. Feb. 2024 | 1,2662 | 1,2682 | 1,2629 | 1,2663 | 1,2663 | - |
28. Feb. 2024 | 1,2681 | 1,2684 | 1,2625 | 1,2682 | 1,2682 | - |
27. Feb. 2024 | 1,2685 | 1,2697 | 1,2662 | 1,2685 | 1,2685 | - |
26. Feb. 2024 | 1,2671 | 1,2700 | 1,2657 | 1,2673 | 1,2673 | - |
23. Feb. 2024 | 1,2661 | 1,2702 | 1,2650 | 1,2664 | 1,2664 | - |
22. Feb. 2024 | 1,2639 | 1,2710 | 1,2613 | 1,2638 | 1,2638 | - |
21. Feb. 2024 | 1,2626 | 1,2638 | 1,2604 | 1,2627 | 1,2627 | - |
20. Feb. 2024 | 1,2588 | 1,2667 | 1,2580 | 1,2588 | 1,2588 | - |
19. Feb. 2024 | 1,2611 | 1,2630 | 1,2583 | 1,2611 | 1,2611 | - |
16. Feb. 2024 | 1,2599 | 1,2602 | 1,2554 | 1,2599 | 1,2599 | - |
15. Feb. 2024 | 1,2568 | 1,2597 | 1,2543 | 1,2568 | 1,2568 | - |
14. Feb. 2024 | 1,2591 | 1,2611 | 1,2537 | 1,2591 | 1,2591 | - |
13. Feb. 2024 | 1,2628 | 1,2683 | 1,2578 | 1,2628 | 1,2628 | - |
12. Feb. 2024 | 1,2639 | 1,2654 | 1,2607 | 1,2637 | 1,2637 | - |
09. Feb. 2024 | 1,2621 | 1,2642 | 1,2601 | 1,2621 | 1,2621 | - |
08. Feb. 2024 | 1,2628 | 1,2639 | 1,2575 | 1,2627 | 1,2627 | - |
07. Feb. 2024 | 1,2604 | 1,2642 | 1,2598 | 1,2607 | 1,2607 | - |
06. Feb. 2024 | 1,2534 | 1,2595 | 1,2534 | 1,2534 | 1,2534 | - |
05. Feb. 2024 | 1,2617 | 1,2630 | 1,2520 | 1,2622 | 1,2622 | - |
02. Feb. 2024 | 1,2747 | 1,2773 | 1,2624 | 1,2747 | 1,2747 | - |
01. Feb. 2024 | 1,2681 | 1,2725 | 1,2626 | 1,2678 | 1,2678 | - |
31. Jan. 2024 | 1,2695 | 1,2749 | 1,2668 | 1,2696 | 1,2696 | - |
30. Jan. 2024 | 1,2714 | 1,2721 | 1,2643 | 1,2713 | 1,2713 | - |
29. Jan. 2024 | 1,2697 | 1,2719 | 1,2663 | 1,2698 | 1,2698 | - |
26. Jan. 2024 | 1,2707 | 1,2758 | 1,2677 | 1,2708 | 1,2708 | - |
25. Jan. 2024 | 1,2718 | 1,2742 | 1,2693 | 1,2719 | 1,2719 | - |
24. Jan. 2024 | 1,2694 | 1,2774 | 1,2687 | 1,2692 | 1,2692 | - |
23. Jan. 2024 | 1,2708 | 1,2747 | 1,2655 | 1,2707 | 1,2707 | - |
22. Jan. 2024 | 1,2701 | 1,2731 | 1,2688 | 1,2700 | 1,2700 | - |
19. Jan. 2024 | 1,2712 | 1,2716 | 1,2663 | 1,2710 | 1,2710 | - |
18. Jan. 2024 | 1,2678 | 1,2705 | 1,2651 | 1,2677 | 1,2677 | - |
17. Jan. 2024 | 1,2639 | 1,2696 | 1,2597 | 1,2639 | 1,2639 | - |
16. Jan. 2024 | 1,2717 | 1,2717 | 1,2621 | 1,2716 | 1,2716 | - |
15. Jan. 2024 | 1,2736 | 1,2740 | 1,2714 | 1,2737 | 1,2737 | - |
12. Jan. 2024 | 1,2780 | 1,2785 | 1,2721 | 1,2778 | 1,2778 | - |
11. Jan. 2024 | 1,2745 | 1,2775 | 1,2691 | 1,2745 | 1,2745 | - |
10. Jan. 2024 | 1,2715 | 1,2742 | 1,2687 | 1,2713 | 1,2713 | - |
09. Jan. 2024 | 1,2742 | 1,2765 | 1,2692 | 1,2745 | 1,2745 | - |
08. Jan. 2024 | 1,2717 | 1,2765 | 1,2675 | 1,2718 | 1,2718 | - |
05. Jan. 2024 | 1,2682 | 1,2770 | 1,2613 | 1,2684 | 1,2684 | - |
04. Jan. 2024 | 1,2675 | 1,2728 | 1,2658 | 1,2674 | 1,2674 | - |
03. Jan. 2024 | 1,2624 | 1,2652 | 1,2618 | 1,2623 | 1,2623 | - |
02. Jan. 2024 | 1,2728 | 1,2761 | 1,2612 | 1,2729 | 1,2729 | - |
01. Jan. 2024 | 1,2730 | 1,2733 | 1,2694 | 1,2730 | 1,2730 | - |
29. Dez. 2023 | 1,2735 | 1,2773 | 1,2703 | 1,2734 | 1,2734 | - |
28. Dez. 2023 | 1,2802 | 1,2827 | 1,2740 | 1,2801 | 1,2801 | - |
27. Dez. 2023 | 1,2728 | 1,2801 | 1,2701 | 1,2727 | 1,2727 | - |
26. Dez. 2023 | 1,2705 | 1,2719 | 1,2686 | 1,2705 | 1,2705 | - |
25. Dez. 2023 | 1,2677 | 1,2747 | 1,2677 | 1,2677 | 1,2677 | - |
22. Dez. 2023 | 1,2686 | 1,2745 | 1,2681 | 1,2685 | 1,2685 | - |
21. Dez. 2023 | 1,2641 | 1,2692 | 1,2615 | 1,2641 | 1,2641 | - |
20. Dez. 2023 | 1,2731 | 1,2731 | 1,2633 | 1,2733 | 1,2733 | - |
19. Dez. 2023 | 1,2653 | 1,2761 | 1,2650 | 1,2652 | 1,2652 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...