Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 1,2620 | 1,2720 | 1,2440 | 1,2720 | 1,2720 | - |
25. Apr. 2024 | 1,2700 | 1,2760 | 1,2580 | 1,2620 | 1,2620 | - |
24. Apr. 2024 | 1,2720 | 1,2900 | 1,2460 | 1,2660 | 1,2660 | - |
23. Apr. 2024 | 1,2880 | 1,2880 | 1,2740 | 1,2780 | 1,2780 | - |
22. Apr. 2024 | 1,2760 | 1,3120 | 1,2740 | 1,2940 | 1,2940 | - |
19. Apr. 2024 | 1,2740 | 1,2740 | 1,2520 | 1,2740 | 1,2740 | - |
18. Apr. 2024 | 1,3160 | 1,3160 | 1,2820 | 1,2820 | 1,2820 | - |
17. Apr. 2024 | 1,3220 | 1,3380 | 1,3100 | 1,3100 | 1,3100 | - |
16. Apr. 2024 | 1,3500 | 1,3500 | 1,3220 | 1,3220 | 1,3220 | - |
15. Apr. 2024 | 1,3640 | 1,3660 | 1,3440 | 1,3440 | 1,3440 | - |
12. Apr. 2024 | 1,3760 | 1,3840 | 1,3560 | 1,3560 | 1,3560 | - |
11. Apr. 2024 | 1,3700 | 1,3820 | 1,3660 | 1,3660 | 1,3660 | - |
10. Apr. 2024 | 1,4040 | 1,4040 | 1,3700 | 1,3700 | 1,3700 | - |
09. Apr. 2024 | 1,3680 | 1,4000 | 1,3680 | 1,3780 | 1,3780 | - |
08. Apr. 2024 | 1,3960 | 1,3960 | 1,3660 | 1,3660 | 1,3660 | - |
05. Apr. 2024 | 1,3460 | 1,3820 | 1,3460 | 1,3780 | 1,3780 | - |
04. Apr. 2024 | 1,3460 | 1,3700 | 1,3460 | 1,3580 | 1,3580 | - |
03. Apr. 2024 | 1,3120 | 1,3420 | 1,3120 | 1,3420 | 1,3420 | - |
02. Apr. 2024 | 1,3100 | 1,3140 | 1,3060 | 1,3140 | 1,3140 | - |
28. März 2024 | 1,3080 | 1,3140 | 1,3080 | 1,3120 | 1,3120 | - |
27. März 2024 | 1,3180 | 1,3180 | 1,2760 | 1,3020 | 1,3020 | - |
26. März 2024 | 1,3200 | 1,3340 | 1,3100 | 1,3100 | 1,3100 | - |
25. März 2024 | 1,3900 | 1,3900 | 1,3180 | 1,3180 | 1,3180 | - |
22. März 2024 | 1,3960 | 1,4160 | 1,3740 | 1,3820 | 1,3820 | - |
21. März 2024 | 1,4100 | 1,4380 | 1,3880 | 1,4040 | 1,4040 | - |
20. März 2024 | 1,4360 | 1,4360 | 1,3740 | 1,3900 | 1,3900 | - |
19. März 2024 | 1,3800 | 1,4120 | 1,3800 | 1,3860 | 1,3860 | - |
18. März 2024 | 1,4180 | 1,4180 | 1,3640 | 1,3640 | 1,3640 | - |
15. März 2024 | 1,3800 | 1,4220 | 1,3800 | 1,4060 | 1,4060 | - |
14. März 2024 | 1,4000 | 1,4120 | 1,3780 | 1,3780 | 1,3780 | - |
13. März 2024 | 1,4740 | 1,4740 | 1,3940 | 1,3940 | 1,3940 | - |
12. März 2024 | 1,5660 | 1,5660 | 1,4580 | 1,4640 | 1,4640 | - |
11. März 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5240 | 1,5240 | - |
08. März 2024 | 1,5320 | 1,5320 | 1,5120 | 1,5120 | 1,5120 | - |
07. März 2024 | 1,5420 | 1,5420 | 1,5060 | 1,5160 | 1,5160 | - |
06. März 2024 | 1,4440 | 1,5240 | 1,4120 | 1,5080 | 1,5080 | - |
05. März 2024 | 1,3740 | 1,4120 | 1,3540 | 1,4100 | 1,4100 | - |
04. März 2024 | 1,4420 | 1,4420 | 1,3460 | 1,3460 | 1,3460 | - |
01. März 2024 | 1,4340 | 1,4400 | 1,3940 | 1,4360 | 1,4360 | - |
29. Feb. 2024 | 1,4720 | 1,4720 | 1,4440 | 1,4440 | 1,4440 | - |
28. Feb. 2024 | 1,4420 | 1,4620 | 1,4260 | 1,4620 | 1,4620 | - |
27. Feb. 2024 | 1,4400 | 1,4500 | 1,4340 | 1,4360 | 1,4360 | - |
26. Feb. 2024 | 1,5060 | 1,5060 | 1,4300 | 1,4320 | 1,4320 | - |
23. Feb. 2024 | 1,4680 | 1,5000 | 1,4520 | 1,5000 | 1,5000 | - |
22. Feb. 2024 | 1,5320 | 1,5320 | 1,4480 | 1,4480 | 1,4480 | - |
21. Feb. 2024 | 1,5600 | 1,5600 | 1,5160 | 1,5200 | 1,5200 | - |
20. Feb. 2024 | 1,5220 | 1,5420 | 1,4820 | 1,5200 | 1,5200 | - |
19. Feb. 2024 | 1,5600 | 1,5600 | 1,4980 | 1,5140 | 1,5140 | - |
16. Feb. 2024 | 1,5620 | 1,5620 | 1,5240 | 1,5440 | 1,5440 | - |
15. Feb. 2024 | 1,5600 | 1,5600 | 1,5220 | 1,5460 | 1,5460 | - |
14. Feb. 2024 | 1,5700 | 1,5700 | 1,5180 | 1,5440 | 1,5440 | - |
13. Feb. 2024 | 1,6240 | 1,6240 | 1,5540 | 1,5580 | 1,5580 | - |
12. Feb. 2024 | 1,6500 | 1,6500 | 1,5660 | 1,6040 | 1,6040 | - |
09. Feb. 2024 | 1,6260 | 1,6260 | 1,5360 | 1,6180 | 1,6180 | - |
08. Feb. 2024 | 1,6260 | 1,6500 | 1,6140 | 1,6220 | 1,6220 | - |
07. Feb. 2024 | 1,7180 | 1,7180 | 1,6460 | 1,6460 | 1,6460 | - |
06. Feb. 2024 | 1,6220 | 1,6900 | 1,5740 | 1,6900 | 1,6900 | - |
05. Feb. 2024 | 1,7060 | 1,7060 | 1,6220 | 1,6240 | 1,6240 | - |
02. Feb. 2024 | 1,7260 | 1,7260 | 1,6840 | 1,6860 | 1,6860 | - |
01. Feb. 2024 | 1,7420 | 1,7420 | 1,7220 | 1,7220 | 1,7220 | - |
31. Jan. 2024 | 1,7360 | 1,7820 | 1,7360 | 1,7440 | 1,7440 | - |
30. Jan. 2024 | 1,8340 | 1,8340 | 1,7360 | 1,7360 | 1,7360 | - |
29. Jan. 2024 | 1,8840 | 1,8840 | 1,8000 | 1,8280 | 1,8280 | - |
26. Jan. 2024 | 1,8880 | 1,8880 | 1,8800 | 1,8840 | 1,8840 | - |
25. Jan. 2024 | 1,8880 | 1,8880 | 1,8380 | 1,8700 | 1,8700 | - |
24. Jan. 2024 | 1,8940 | 1,8980 | 1,8760 | 1,8880 | 1,8880 | - |
23. Jan. 2024 | 1,9120 | 1,9200 | 1,8820 | 1,8820 | 1,8820 | - |
22. Jan. 2024 | 1,8880 | 1,9080 | 1,8880 | 1,8980 | 1,8980 | - |
19. Jan. 2024 | 1,8400 | 1,8640 | 1,8120 | 1,8580 | 1,8580 | - |
18. Jan. 2024 | 1,8400 | 1,8880 | 1,8240 | 1,8240 | 1,8240 | - |
17. Jan. 2024 | 1,8540 | 1,8540 | 1,8160 | 1,8160 | 1,8160 | - |
16. Jan. 2024 | 1,9720 | 1,9720 | 1,8420 | 1,8460 | 1,8460 | - |
15. Jan. 2024 | 1,9820 | 1,9820 | 1,9100 | 1,9440 | 1,9440 | - |
12. Jan. 2024 | 1,9820 | 1,9820 | 1,9520 | 1,9680 | 1,9680 | - |
11. Jan. 2024 | 2,0050 | 2,0100 | 1,9680 | 1,9680 | 1,9680 | - |
10. Jan. 2024 | 2,0500 | 2,0600 | 1,9920 | 1,9920 | 1,9920 | - |
09. Jan. 2024 | 1,9680 | 2,0500 | 1,9680 | 2,0500 | 2,0500 | 250 |
08. Jan. 2024 | 1,9520 | 1,9620 | 1,9440 | 1,9600 | 1,9600 | - |
05. Jan. 2024 | 1,9340 | 1,9520 | 1,8780 | 1,8780 | 1,8780 | - |
04. Jan. 2024 | 1,8940 | 1,9380 | 1,8940 | 1,9020 | 1,9020 | - |
03. Jan. 2024 | 2,0050 | 2,0050 | 1,9060 | 1,9060 | 1,9060 | - |
02. Jan. 2024 | 1,9680 | 1,9700 | 1,9460 | 1,9600 | 1,9600 | - |
29. Dez. 2023 | 1,8640 | 1,8640 | 1,7780 | 1,7780 | 1,7780 | - |
28. Dez. 2023 | 1,7300 | 1,9000 | 1,7300 | 1,9000 | 1,9000 | 250 |
27. Dez. 2023 | 1,7660 | 1,7660 | 1,7140 | 1,7320 | 1,7320 | 250 |
22. Dez. 2023 | 1,6660 | 1,7700 | 1,6660 | 1,7460 | 1,7460 | - |
21. Dez. 2023 | 1,6740 | 1,6880 | 1,6580 | 1,6600 | 1,6600 | - |
20. Dez. 2023 | 1,6920 | 1,6920 | 1,6620 | 1,6640 | 1,6640 | - |
19. Dez. 2023 | 1,6960 | 1,6960 | 1,6640 | 1,6780 | 1,6780 | - |
18. Dez. 2023 | 1,6540 | 1,6880 | 1,6320 | 1,6880 | 1,6880 | - |
15. Dez. 2023 | 1,6240 | 1,6380 | 1,5920 | 1,6380 | 1,6380 | - |
14. Dez. 2023 | 1,6500 | 1,6640 | 1,6200 | 1,6260 | 1,6260 | - |
13. Dez. 2023 | 1,6400 | 1,6740 | 1,6120 | 1,6300 | 1,6300 | 100 |
12. Dez. 2023 | 1,6420 | 1,6580 | 1,6200 | 1,6260 | 1,6260 | - |
11. Dez. 2023 | 1,6300 | 1,6620 | 1,6280 | 1,6280 | 1,6280 | - |
08. Dez. 2023 | 1,6500 | 1,6500 | 1,6080 | 1,6180 | 1,6180 | - |
07. Dez. 2023 | 1,6940 | 1,6940 | 1,6520 | 1,6740 | 1,6740 | - |
06. Dez. 2023 | 1,6680 | 1,6740 | 1,6680 | 1,6740 | 1,6740 | - |
05. Dez. 2023 | 1,6320 | 1,6900 | 1,6320 | 1,6600 | 1,6600 | - |
04. Dez. 2023 | 1,6240 | 1,6360 | 1,6180 | 1,6180 | 1,6180 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...