Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
23. Apr. 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
22. Apr. 2024 | 1,7150 | 1,7150 | 1,6400 | 1,6550 | 1,6550 | 149.807 |
19. Apr. 2024 | 1,6700 | 1,7450 | 1,6700 | 1,7000 | 1,7000 | 330.379 |
18. Apr. 2024 | 1,6750 | 1,6850 | 1,6450 | 1,6700 | 1,6700 | 996.474 |
17. Apr. 2024 | 1,6250 | 1,6750 | 1,6250 | 1,6750 | 1,6750 | 139.337 |
16. Apr. 2024 | 1,6800 | 1,6950 | 1,6300 | 1,6350 | 1,6350 | 151.249 |
15. Apr. 2024 | 1,7450 | 1,7500 | 1,6100 | 1,6550 | 1,6550 | 1.400.557 |
12. Apr. 2024 | 1,7150 | 1,7500 | 1,6900 | 1,7450 | 1,7450 | 93.746 |
11. Apr. 2024 | 1,7250 | 1,7550 | 1,7200 | 1,7250 | 1,7250 | 55.986 |
10. Apr. 2024 | 1,7500 | 1,7900 | 1,7400 | 1,7850 | 1,7850 | 287.826 |
09. Apr. 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7500 | 1,7500 | 1.128.120 |
08. Apr. 2024 | 1,7900 | 1,7900 | 1,7100 | 1,7150 | 1,7150 | 523.022 |
05. Apr. 2024 | 1,7600 | 1,8150 | 1,7600 | 1,7800 | 1,7800 | 630.713 |
04. Apr. 2024 | 1,7650 | 1,7950 | 1,7650 | 1,7750 | 1,7750 | 3.660.404 |
03. Apr. 2024 | 1,7900 | 1,7900 | 1,7350 | 1,7700 | 1,7700 | 370.574 |
02. Apr. 2024 | 1,7800 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | 529.739 |
28. März 2024 | 1,7800 | 1,7950 | 1,7550 | 1,7800 | 1,7800 | 428.832 |
27. März 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7750 | 1,7750 | 3.780.339 |
26. März 2024 | 1,7800 | 1,7800 | 1,7450 | 1,7650 | 1,7650 | 171.192 |
25. März 2024 | 1,7400 | 1,7850 | 1,7400 | 1,7650 | 1,7650 | 832.208 |
22. März 2024 | 1,7100 | 1,7400 | 1,7000 | 1,7350 | 1,7350 | 551.403 |
21. März 2024 | 1,6800 | 1,7400 | 1,6800 | 1,7150 | 1,7150 | 911.163 |
20. März 2024 | 1,6500 | 1,6800 | 1,6300 | 1,6800 | 1,6800 | 824.556 |
19. März 2024 | 1,6300 | 1,6500 | 1,6200 | 1,6400 | 1,6400 | 1.874.671 |
18. März 2024 | 1,6125 | 1,6550 | 1,5900 | 1,6200 | 1,6200 | 9.396.642 |
15. März 2024 | 1,6250 | 1,6450 | 1,5750 | 1,6000 | 1,6000 | 4.607.861 |
14. März 2024 | 1,6050 | 1,6700 | 1,6000 | 1,6200 | 1,6200 | 284.027 |
13. März 2024 | 1,6600 | 1,6600 | 1,5900 | 1,6000 | 1,6000 | 1.664.796 |
12. März 2024 | 1,6600 | 1,6600 | 1,6250 | 1,6250 | 1,6250 | 90.301 |
11. März 2024 | 1,6500 | 1,6700 | 1,6350 | 1,6550 | 1,6550 | 143.894 |
08. März 2024 | 1,6150 | 1,6450 | 1,6100 | 1,6450 | 1,6450 | 618.512 |
07. März 2024 | 1,6400 | 1,6500 | 1,5850 | 1,6050 | 1,6050 | 3.186.877 |
06. März 2024 | 1,6050 | 1,6300 | 1,5800 | 1,6300 | 1,6300 | 577.058 |
05. März 2024 | 1,6700 | 1,6700 | 1,6300 | 1,6350 | 1,6350 | 978.485 |
04. März 2024 | 1,6500 | 1,6750 | 1,6400 | 1,6650 | 1,6650 | 324.138 |
01. März 2024 | 1,6000 | 1,6550 | 1,6000 | 1,6500 | 1,6500 | 257.159 |
29. Feb. 2024 | 1,6000 | 1,6050 | 1,5850 | 1,6000 | 1,6000 | 853.367 |
28. Feb. 2024 | 1,6150 | 1,6300 | 1,5800 | 1,6000 | 1,6000 | 351.572 |
27. Feb. 2024 | 1,5950 | 1,6350 | 1,5900 | 1,6200 | 1,6200 | 204.655 |
26. Feb. 2024 | 1,6500 | 1,6500 | 1,5700 | 1,5900 | 1,5900 | 107.548 |
26. Feb. 2024 | 0.022 Dividende |
23. Feb. 2024 | 1,6700 | 1,6800 | 1,6550 | 1,6800 | 1,6580 | 266.960 |
22. Feb. 2024 | 1,6750 | 1,7450 | 1,6500 | 1,6500 | 1,6284 | 465.237 |
21. Feb. 2024 | 1,5250 | 1,6900 | 1,5250 | 1,6700 | 1,6481 | 2.859.153 |
20. Feb. 2024 | 1,4800 | 1,5400 | 1,4500 | 1,5250 | 1,5050 | 3.502.199 |
19. Feb. 2024 | 1,5100 | 1,5250 | 1,4800 | 1,4900 | 1,4705 | 96.171 |
16. Feb. 2024 | 1,4600 | 1,5300 | 1,4250 | 1,5300 | 1,5100 | 173.499 |
15. Feb. 2024 | 1,4300 | 1,4600 | 1,4250 | 1,4350 | 1,4162 | 195.553 |
14. Feb. 2024 | 1,4050 | 1,4500 | 1,4050 | 1,4300 | 1,4113 | 86.128 |
13. Feb. 2024 | 1,5000 | 1,5200 | 1,4350 | 1,4400 | 1,4211 | 256.035 |
12. Feb. 2024 | 1,4200 | 1,4900 | 1,4200 | 1,4900 | 1,4705 | 65.127 |
09. Feb. 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4200 | 1,4014 | 44.058 |
08. Feb. 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4600 | 1,4409 | 187.190 |
07. Feb. 2024 | 1,4400 | 1,4600 | 1,4400 | 1,4550 | 1,4359 | 171.972 |
06. Feb. 2024 | 1,4100 | 1,4400 | 1,4050 | 1,4400 | 1,4211 | 61.077 |
05. Feb. 2024 | 1,4150 | 1,4150 | 1,4000 | 1,4150 | 1,3965 | 19.574 |
02. Feb. 2024 | 1,3800 | 1,4350 | 1,3800 | 1,4050 | 1,3866 | 109.679 |
01. Feb. 2024 | 1,4150 | 1,4200 | 1,3700 | 1,3850 | 1,3669 | 217.255 |
31. Jan. 2024 | 1,3600 | 1,4250 | 1,3500 | 1,4250 | 1,4063 | 172.458 |
30. Jan. 2024 | 1,3750 | 1,3800 | 1,3500 | 1,3750 | 1,3570 | 192.132 |
29. Jan. 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3850 | 1,3669 | 137.543 |
25. Jan. 2024 | 1,4350 | 1,4350 | 1,3750 | 1,4100 | 1,3915 | 93.355 |
24. Jan. 2024 | 1,4200 | 1,4400 | 1,4050 | 1,4350 | 1,4162 | 440.906 |
23. Jan. 2024 | 1,4050 | 1,4200 | 1,4000 | 1,4100 | 1,3915 | 45.021 |
22. Jan. 2024 | 1,4000 | 1,4175 | 1,4000 | 1,4050 | 1,3866 | 33.040 |
19. Jan. 2024 | 1,4250 | 1,4250 | 1,3850 | 1,3900 | 1,3718 | 46.053 |
18. Jan. 2024 | 1,3950 | 1,4350 | 1,3900 | 1,4200 | 1,4014 | 634.278 |
17. Jan. 2024 | 1,4450 | 1,4550 | 1,4300 | 1,4400 | 1,4211 | 146.015 |
16. Jan. 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4500 | 1,4310 | 56.946 |
15. Jan. 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4550 | 1,4359 | 12.354 |
12. Jan. 2024 | 1,3900 | 1,4700 | 1,3900 | 1,4700 | 1,4507 | 232.676 |
11. Jan. 2024 | 1,4300 | 1,4850 | 1,3900 | 1,3900 | 1,3718 | 467.283 |
10. Jan. 2024 | 1,3900 | 1,4600 | 1,3900 | 1,4500 | 1,4310 | 204.079 |
09. Jan. 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3900 | 1,3718 | 2.396.543 |
08. Jan. 2024 | 1,3500 | 1,4000 | 1,3300 | 1,4000 | 1,3817 | 176.683 |
05. Jan. 2024 | 1,3900 | 1,3950 | 1,3550 | 1,3600 | 1,3422 | 149.672 |
04. Jan. 2024 | 1,3950 | 1,4150 | 1,3850 | 1,4050 | 1,3866 | 40.600 |
03. Jan. 2024 | 1,4250 | 1,4250 | 1,3800 | 1,4000 | 1,3817 | 132.627 |
02. Jan. 2024 | 1,4450 | 1,4600 | 1,4250 | 1,4350 | 1,4162 | 260.743 |
29. Dez. 2023 | 1,4850 | 1,4850 | 1,4300 | 1,4400 | 1,4211 | 71.291 |
28. Dez. 2023 | 1,4650 | 1,5000 | 1,3950 | 1,4650 | 1,4458 | 124.235 |
27. Dez. 2023 | 1,5050 | 1,5100 | 1,4550 | 1,4650 | 1,4458 | 68.948 |
22. Dez. 2023 | 1,4650 | 1,5050 | 1,4600 | 1,5050 | 1,4853 | 56.152 |
21. Dez. 2023 | 1,4750 | 1,4850 | 1,4500 | 1,4850 | 1,4656 | 88.973 |
20. Dez. 2023 | 1,5400 | 1,5400 | 1,4700 | 1,4850 | 1,4656 | 100.919 |
19. Dez. 2023 | 1,4700 | 1,5450 | 1,4450 | 1,5400 | 1,5198 | 1.240.180 |
18. Dez. 2023 | 1,4200 | 1,4550 | 1,4200 | 1,4500 | 1,4310 | 413.391 |
15. Dez. 2023 | 1,4800 | 1,5000 | 1,4200 | 1,4550 | 1,4359 | 340.152 |
14. Dez. 2023 | 1,4750 | 1,4950 | 1,4550 | 1,4800 | 1,4606 | 588.671 |
13. Dez. 2023 | 1,5050 | 1,5050 | 1,4650 | 1,4650 | 1,4458 | 125.304 |
12. Dez. 2023 | 1,5700 | 1,5900 | 1,5050 | 1,5050 | 1,4853 | 188.970 |
11. Dez. 2023 | 1,5700 | 1,5700 | 1,5500 | 1,5700 | 1,5494 | 89.650 |
08. Dez. 2023 | 1,5700 | 1,6250 | 1,5550 | 1,5600 | 1,5396 | 217.707 |
07. Dez. 2023 | 1,4550 | 1,5600 | 1,4500 | 1,5600 | 1,5396 | 8.717.876 |
06. Dez. 2023 | 1,4750 | 1,4900 | 1,4400 | 1,4550 | 1,4359 | 62.347 |
05. Dez. 2023 | 1,5000 | 1,5000 | 1,4450 | 1,4850 | 1,4656 | 58.740 |
04. Dez. 2023 | 1,4750 | 1,5000 | 1,4500 | 1,4500 | 1,4310 | 271.602 |
01. Dez. 2023 | 1,4500 | 1,5075 | 1,4500 | 1,4600 | 1,4409 | 1.293.498 |
30. Nov. 2023 | 1,5150 | 1,5200 | 1,4775 | 1,4900 | 1,4705 | 153.010 |
29. Nov. 2023 | 1,5200 | 1,5200 | 1,4800 | 1,4800 | 1,4606 | 148.262 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...