Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
04. Juli 2022 | 1,2088 | 1,2123 | 1,2088 | 1,2101 | 1,2101 | - |
01. Juli 2022 | 1,2160 | 1,2162 | 1,1981 | 1,2161 | 1,2161 | - |
30. Juni 2022 | 1,2131 | 1,2186 | 1,2094 | 1,2132 | 1,2132 | - |
29. Juni 2022 | 1,2186 | 1,2212 | 1,2107 | 1,2190 | 1,2190 | - |
28. Juni 2022 | 1,2268 | 1,2291 | 1,2188 | 1,2267 | 1,2267 | - |
27. Juni 2022 | 1,2288 | 1,2331 | 1,2240 | 1,2282 | 1,2282 | - |
24. Juni 2022 | 1,2262 | 1,2317 | 1,2243 | 1,2261 | 1,2261 | - |
23. Juni 2022 | 1,2253 | 1,2295 | 1,2172 | 1,2251 | 1,2251 | - |
22. Juni 2022 | 1,2264 | 1,2315 | 1,2169 | 1,2267 | 1,2267 | - |
21. Juni 2022 | 1,2250 | 1,2319 | 1,2249 | 1,2252 | 1,2252 | - |
20. Juni 2022 | 1,2228 | 1,2278 | 1,2201 | 1,2228 | 1,2228 | - |
17. Juni 2022 | 1,2350 | 1,2350 | 1,2174 | 1,2355 | 1,2355 | - |
16. Juni 2022 | 1,2181 | 1,2345 | 1,2050 | 1,2174 | 1,2174 | - |
15. Juni 2022 | 1,2013 | 1,2125 | 1,1992 | 1,2013 | 1,2013 | - |
14. Juni 2022 | 1,2144 | 1,2203 | 1,1993 | 1,2145 | 1,2145 | - |
13. Juni 2022 | 1,2278 | 1,2300 | 1,2128 | 1,2275 | 1,2275 | - |
10. Juni 2022 | 1,2494 | 1,2518 | 1,2316 | 1,2493 | 1,2493 | - |
09. Juni 2022 | 1,2542 | 1,2554 | 1,2493 | 1,2540 | 1,2540 | - |
08. Juni 2022 | 1,2586 | 1,2590 | 1,2515 | 1,2587 | 1,2587 | - |
07. Juni 2022 | 1,2523 | 1,2594 | 1,2434 | 1,2523 | 1,2523 | - |
06. Juni 2022 | 1,2488 | 1,2577 | 1,2480 | 1,2492 | 1,2492 | - |
03. Juni 2022 | 1,2578 | 1,2590 | 1,2495 | 1,2579 | 1,2579 | - |
02. Juni 2022 | 1,2484 | 1,2570 | 1,2470 | 1,2483 | 1,2483 | - |
01. Juni 2022 | 1,2610 | 1,2617 | 1,2460 | 1,2609 | 1,2609 | - |
31. Mai 2022 | 1,2645 | 1,2648 | 1,2562 | 1,2647 | 1,2647 | - |
30. Mai 2022 | 1,2625 | 1,2660 | 1,2618 | 1,2628 | 1,2628 | - |
27. Mai 2022 | 1,2619 | 1,2666 | 1,2587 | 1,2617 | 1,2617 | - |
26. Mai 2022 | 1,2587 | 1,2621 | 1,2553 | 1,2586 | 1,2586 | - |
25. Mai 2022 | 1,2542 | 1,2558 | 1,2484 | 1,2543 | 1,2543 | - |
24. Mai 2022 | 1,2568 | 1,2597 | 1,2473 | 1,2568 | 1,2568 | - |
23. Mai 2022 | 1,2507 | 1,2601 | 1,2501 | 1,2504 | 1,2504 | - |
20. Mai 2022 | 1,2466 | 1,2499 | 1,2440 | 1,2462 | 1,2462 | - |
19. Mai 2022 | 1,2348 | 1,2523 | 1,2341 | 1,2346 | 1,2346 | - |
18. Mai 2022 | 1,2490 | 1,2501 | 1,2374 | 1,2484 | 1,2484 | - |
17. Mai 2022 | 1,2327 | 1,2498 | 1,2322 | 1,2325 | 1,2325 | - |
16. Mai 2022 | 1,2262 | 1,2297 | 1,2219 | 1,2259 | 1,2259 | - |
13. Mai 2022 | 1,2204 | 1,2245 | 1,2157 | 1,2206 | 1,2206 | - |
12. Mai 2022 | 1,2235 | 1,2248 | 1,2171 | 1,2234 | 1,2234 | - |
11. Mai 2022 | 1,2308 | 1,2398 | 1,2282 | 1,2309 | 1,2309 | - |
10. Mai 2022 | 1,2335 | 1,2375 | 1,2294 | 1,2339 | 1,2339 | - |
09. Mai 2022 | 1,2329 | 1,2405 | 1,2262 | 1,2327 | 1,2327 | - |
06. Mai 2022 | 1,2366 | 1,2380 | 1,2278 | 1,2364 | 1,2364 | - |
05. Mai 2022 | 1,2619 | 1,2632 | 1,2328 | 1,2618 | 1,2618 | - |
04. Mai 2022 | 1,2499 | 1,2538 | 1,2467 | 1,2500 | 1,2500 | - |
03. Mai 2022 | 1,2501 | 1,2566 | 1,2494 | 1,2498 | 1,2498 | - |
02. Mai 2022 | 1,2574 | 1,2596 | 1,2505 | 1,2574 | 1,2574 | - |
29. Apr. 2022 | 1,2468 | 1,2584 | 1,2467 | 1,2464 | 1,2464 | - |
28. Apr. 2022 | 1,2540 | 1,2567 | 1,2414 | 1,2542 | 1,2542 | - |
27. Apr. 2022 | 1,2584 | 1,2601 | 1,2504 | 1,2584 | 1,2584 | - |
26. Apr. 2022 | 1,2737 | 1,2772 | 1,2613 | 1,2740 | 1,2740 | - |
25. Apr. 2022 | 1,2829 | 1,2830 | 1,2699 | 1,2831 | 1,2831 | - |
22. Apr. 2022 | 1,3024 | 1,3034 | 1,2841 | 1,3026 | 1,3026 | - |
21. Apr. 2022 | 1,3068 | 1,3088 | 1,3024 | 1,3069 | 1,3069 | - |
20. Apr. 2022 | 1,3016 | 1,3067 | 1,2998 | 1,3014 | 1,3014 | - |
19. Apr. 2022 | 1,3008 | 1,3040 | 1,2983 | 1,3010 | 1,3010 | - |
18. Apr. 2022 | 1,3058 | 1,3058 | 1,3008 | 1,3058 | 1,3058 | - |
15. Apr. 2022 | 1,3062 | 1,3077 | 1,3053 | 1,3070 | 1,3070 | - |
14. Apr. 2022 | 1,3122 | 1,3148 | 1,3038 | 1,3120 | 1,3120 | - |
13. Apr. 2022 | 1,3003 | 1,3072 | 1,2974 | 1,3003 | 1,3003 | - |
12. Apr. 2022 | 1,3024 | 1,3054 | 1,2997 | 1,3024 | 1,3024 | - |
11. Apr. 2022 | 1,3029 | 1,3058 | 1,2990 | 1,3032 | 1,3032 | - |
08. Apr. 2022 | 1,3069 | 1,3079 | 1,2985 | 1,3069 | 1,3069 | - |
07. Apr. 2022 | 1,3072 | 1,3107 | 1,3055 | 1,3072 | 1,3072 | - |
06. Apr. 2022 | 1,3076 | 1,3107 | 1,3047 | 1,3077 | 1,3077 | - |
05. Apr. 2022 | 1,3113 | 1,3167 | 1,3100 | 1,3115 | 1,3115 | - |
04. Apr. 2022 | 1,3105 | 1,3136 | 1,3095 | 1,3104 | 1,3104 | - |
01. Apr. 2022 | 1,3146 | 1,3146 | 1,3089 | 1,3147 | 1,3147 | - |
31. März 2022 | 1,3137 | 1,3171 | 1,3110 | 1,3139 | 1,3139 | - |
30. März 2022 | 1,3093 | 1,3181 | 1,3092 | 1,3094 | 1,3094 | - |
29. März 2022 | 1,3100 | 1,3159 | 1,3052 | 1,3104 | 1,3104 | - |
28. März 2022 | 1,3177 | 1,3179 | 1,3069 | 1,3176 | 1,3176 | - |
25. März 2022 | 1,3196 | 1,3226 | 1,3162 | 1,3196 | 1,3196 | - |
24. März 2022 | 1,3207 | 1,3215 | 1,3158 | 1,3206 | 1,3206 | - |
23. März 2022 | 1,3270 | 1,3299 | 1,3176 | 1,3266 | 1,3266 | - |
22. März 2022 | 1,3168 | 1,3272 | 1,3121 | 1,3168 | 1,3168 | - |
21. März 2022 | 1,3161 | 1,3210 | 1,3128 | 1,3161 | 1,3161 | - |
18. März 2022 | 1,3160 | 1,3182 | 1,3112 | 1,3160 | 1,3160 | - |
17. März 2022 | 1,3141 | 1,3211 | 1,3090 | 1,3141 | 1,3141 | - |
16. März 2022 | 1,3045 | 1,3114 | 1,3037 | 1,3046 | 1,3046 | - |
15. März 2022 | 1,3011 | 1,3089 | 1,3001 | 1,3012 | 1,3012 | - |
14. März 2022 | 1,3050 | 1,3079 | 1,3010 | 1,3050 | 1,3050 | - |
11. März 2022 | 1,3103 | 1,3125 | 1,3052 | 1,3103 | 1,3103 | - |
10. März 2022 | 1,3188 | 1,3195 | 1,3107 | 1,3186 | 1,3186 | - |
09. März 2022 | 1,3103 | 1,3182 | 1,3099 | 1,3099 | 1,3099 | - |
08. März 2022 | 1,3114 | 1,3143 | 1,3084 | 1,3112 | 1,3112 | - |
07. März 2022 | 1,3212 | 1,3226 | 1,3104 | 1,3212 | 1,3212 | - |
04. März 2022 | 1,3351 | 1,3351 | 1,3205 | 1,3351 | 1,3351 | - |
03. März 2022 | 1,3397 | 1,3418 | 1,3320 | 1,3397 | 1,3397 | - |
02. März 2022 | 1,3333 | 1,3371 | 1,3274 | 1,3335 | 1,3335 | - |
01. März 2022 | 1,3423 | 1,3437 | 1,3312 | 1,3423 | 1,3423 | - |
28. Feb. 2022 | 1,3370 | 1,3431 | 1,3343 | 1,3373 | 1,3373 | - |
25. Feb. 2022 | 1,3372 | 1,3439 | 1,3369 | 1,3373 | 1,3373 | - |
24. Feb. 2022 | 1,3545 | 1,3547 | 1,3276 | 1,3546 | 1,3546 | - |
23. Feb. 2022 | 1,3591 | 1,3620 | 1,3549 | 1,3589 | 1,3589 | - |
22. Feb. 2022 | 1,3595 | 1,3605 | 1,3540 | 1,3596 | 1,3596 | - |
21. Feb. 2022 | 1,3592 | 1,3638 | 1,3587 | 1,3593 | 1,3593 | - |
18. Feb. 2022 | 1,3615 | 1,3641 | 1,3574 | 1,3619 | 1,3619 | - |
17. Feb. 2022 | 1,3582 | 1,3636 | 1,3558 | 1,3585 | 1,3585 | - |
16. Feb. 2022 | 1,3541 | 1,3590 | 1,3539 | 1,3541 | 1,3541 | - |
15. Feb. 2022 | 1,3533 | 1,3567 | 1,3490 | 1,3533 | 1,3533 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...