Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
29. März 2023 | 1,5930 | 1,6200 | 1,5930 | 1,6200 | 1,6200 | 200 |
28. März 2023 | - | - | - | - | - | - |
27. März 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
24. März 2023 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | - |
23. März 2023 | 1,5875 | 1,5875 | 1,5875 | 1,5875 | 1,5875 | - |
22. März 2023 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
21. März 2023 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
20. März 2023 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
17. März 2023 | 1,5590 | 1,5680 | 1,5590 | 1,5680 | 1,5680 | - |
16. März 2023 | 1,5385 | 1,5560 | 1,5385 | 1,5535 | 1,5535 | - |
15. März 2023 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | - |
14. März 2023 | 1,6040 | 1,6270 | 1,6040 | 1,6270 | 1,6270 | - |
13. März 2023 | 1,6650 | 1,6735 | 1,5825 | 1,5825 | 1,5825 | - |
10. März 2023 | 1,6885 | 1,6900 | 1,6885 | 1,6900 | 1,6900 | 10.000 |
09. März 2023 | 1,7200 | 1,7350 | 1,7125 | 1,7205 | 1,7205 | 5.072 |
08. März 2023 | 1,7315 | 1,7315 | 1,7315 | 1,7315 | 1,7315 | - |
07. März 2023 | 1,7310 | 1,7310 | 1,7310 | 1,7310 | 1,7310 | - |
06. März 2023 | 1,7595 | 1,7595 | 1,7500 | 1,7500 | 1,7500 | 1.000 |
03. März 2023 | 1,6730 | 1,7455 | 1,6730 | 1,7455 | 1,7455 | 6.000 |
02. März 2023 | 1,7180 | 1,7215 | 1,7180 | 1,7215 | 1,7215 | - |
01. März 2023 | 1,7735 | 1,7735 | 1,7425 | 1,7425 | 1,7425 | - |
28. Feb. 2023 | 1,7680 | 1,7680 | 1,7550 | 1,7635 | 1,7635 | - |
27. Feb. 2023 | 1,7605 | 1,7605 | 1,7605 | 1,7605 | 1,7605 | - |
24. Feb. 2023 | 1,8760 | 1,8760 | 1,7400 | 1,7660 | 1,7660 | 6.000 |
23. Feb. 2023 | 1,7805 | 1,7805 | 1,7805 | 1,7805 | 1,7805 | - |
22. Feb. 2023 | 1,7895 | 1,8000 | 1,7895 | 1,8000 | 1,8000 | 2.000 |
21. Feb. 2023 | 1,8390 | 1,8390 | 1,8390 | 1,8390 | 1,8390 | - |
20. Feb. 2023 | 1,8745 | 1,8745 | 1,8485 | 1,8495 | 1,8495 | 1.200 |
17. Feb. 2023 | 1,8375 | 1,8935 | 1,8375 | 1,8935 | 1,8935 | - |
16. Feb. 2023 | 1,8770 | 1,8970 | 1,8770 | 1,8970 | 1,8970 | 1.000 |
15. Feb. 2023 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
14. Feb. 2023 | 1,8400 | 1,8720 | 1,8400 | 1,8720 | 1,8720 | 1.000 |
13. Feb. 2023 | 1,8115 | 1,8115 | 1,8115 | 1,8115 | 1,8115 | - |
10. Feb. 2023 | 1,8785 | 1,8785 | 1,8440 | 1,8440 | 1,8440 | 14.000 |
09. Feb. 2023 | 1,8865 | 1,8865 | 1,8865 | 1,8865 | 1,8865 | - |
08. Feb. 2023 | 1,8860 | 1,9075 | 1,8860 | 1,9020 | 1,9020 | 580 |
07. Feb. 2023 | 1,8875 | 1,9000 | 1,8875 | 1,8925 | 1,8925 | - |
06. Feb. 2023 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | - |
03. Feb. 2023 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | - |
02. Feb. 2023 | 1,9160 | 1,9160 | 1,9155 | 1,9155 | 1,9155 | 10.500 |
01. Feb. 2023 | 1,9030 | 1,9030 | 1,9030 | 1,9030 | 1,9030 | - |
31. Jan. 2023 | 1,9075 | 1,9075 | 1,9075 | 1,9075 | 1,9075 | - |
30. Jan. 2023 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
27. Jan. 2023 | 1,9325 | 1,9365 | 1,9320 | 1,9350 | 1,9350 | - |
26. Jan. 2023 | 1,9165 | 1,9420 | 1,9160 | 1,9420 | 1,9420 | 874 |
25. Jan. 2023 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | - |
24. Jan. 2023 | 1,8390 | 1,8685 | 1,8390 | 1,8555 | 1,8555 | 250 |
23. Jan. 2023 | 1,8645 | 1,8645 | 1,8645 | 1,8645 | 1,8645 | - |
20. Jan. 2023 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | - |
19. Jan. 2023 | 1,8000 | 1,8230 | 1,8000 | 1,8230 | 1,8230 | 20.125 |
18. Jan. 2023 | 1,7715 | 1,8025 | 1,7715 | 1,8025 | 1,8025 | 4.000 |
17. Jan. 2023 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
16. Jan. 2023 | 1,7235 | 1,7235 | 1,7235 | 1,7235 | 1,7235 | - |
13. Jan. 2023 | 1,6790 | 1,7660 | 1,6790 | 1,7660 | 1,7660 | 15.000 |
12. Jan. 2023 | 1,6285 | 1,6285 | 1,6285 | 1,6285 | 1,6285 | - |
11. Jan. 2023 | 1,6240 | 1,6505 | 1,6240 | 1,6500 | 1,6500 | - |
10. Jan. 2023 | 1,6455 | 1,6455 | 1,6190 | 1,6305 | 1,6305 | - |
09. Jan. 2023 | 1,5830 | 1,6080 | 1,5830 | 1,6080 | 1,6080 | 150 |
06. Jan. 2023 | 1,5645 | 1,5930 | 1,5570 | 1,5930 | 1,5930 | 50 |
05. Jan. 2023 | 1,5045 | 1,5755 | 1,5045 | 1,5525 | 1,5525 | - |
04. Jan. 2023 | 1,4575 | 1,5200 | 1,4575 | 1,5200 | 1,5200 | - |
03. Jan. 2023 | 1,4045 | 1,4690 | 1,4045 | 1,4690 | 1,4690 | - |
02. Jan. 2023 | 1,3435 | 1,4290 | 1,3435 | 1,4280 | 1,4280 | - |
30. Dez. 2022 | 1,4105 | 1,4105 | 1,4105 | 1,4105 | 1,4105 | - |
29. Dez. 2022 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
28. Dez. 2022 | 1,4505 | 1,4505 | 1,4505 | 1,4505 | 1,4505 | - |
27. Dez. 2022 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | - |
23. Dez. 2022 | 1,4295 | 1,4295 | 1,4295 | 1,4295 | 1,4295 | - |
22. Dez. 2022 | 1,4715 | 1,4715 | 1,4715 | 1,4715 | 1,4715 | - |
21. Dez. 2022 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
20. Dez. 2022 | 1,4335 | 1,4335 | 1,4335 | 1,4335 | 1,4335 | - |
19. Dez. 2022 | 1,4925 | 1,4925 | 1,4925 | 1,4925 | 1,4925 | - |
16. Dez. 2022 | 1,5090 | 1,5240 | 1,5000 | 1,5105 | 1,5105 | - |
15. Dez. 2022 | 1,5060 | 1,5060 | 1,4985 | 1,4985 | 1,4985 | 200 |
14. Dez. 2022 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | - |
13. Dez. 2022 | 1,5390 | 1,6000 | 1,5200 | 1,6000 | 1,6000 | 1.500 |
12. Dez. 2022 | 1,5285 | 1,5450 | 1,5285 | 1,5420 | 1,5420 | - |
09. Dez. 2022 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
08. Dez. 2022 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | - |
07. Dez. 2022 | 1,5530 | 1,5530 | 1,5530 | 1,5530 | 1,5530 | - |
06. Dez. 2022 | 1,5310 | 1,5520 | 1,5310 | 1,5520 | 1,5520 | 3.000 |
05. Dez. 2022 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
02. Dez. 2022 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | - |
01. Dez. 2022 | 1,5730 | 1,5730 | 1,5730 | 1,5730 | 1,5730 | - |
30. Nov. 2022 | 1,5200 | 1,5610 | 1,5200 | 1,5510 | 1,5510 | - |
29. Nov. 2022 | 1,5450 | 1,5475 | 1,5305 | 1,5455 | 1,5455 | - |
28. Nov. 2022 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | - |
25. Nov. 2022 | 1,5510 | 1,5540 | 1,5505 | 1,5520 | 1,5520 | - |
24. Nov. 2022 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | - |
23. Nov. 2022 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | - |
22. Nov. 2022 | 1,5105 | 1,5105 | 1,5105 | 1,5105 | 1,5105 | - |
21. Nov. 2022 | 1,4915 | 1,5040 | 1,4915 | 1,4970 | 1,4970 | 5.000 |
18. Nov. 2022 | 1,4995 | 1,4995 | 1,4995 | 1,4995 | 1,4995 | - |
17. Nov. 2022 | 1,5175 | 1,5175 | 1,5175 | 1,5175 | 1,5175 | - |
16. Nov. 2022 | 1,5675 | 1,5675 | 1,5160 | 1,5160 | 1,5160 | 14.500 |
15. Nov. 2022 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | - |
14. Nov. 2022 | 1,5570 | 1,5600 | 1,5570 | 1,5600 | 1,5600 | 6.000 |
11. Nov. 2022 | 1,5505 | 1,5505 | 1,5505 | 1,5505 | 1,5505 | - |
10. Nov. 2022 | 1,4565 | 1,4805 | 1,4565 | 1,4805 | 1,4805 | 1.000 |
09. Nov. 2022 | 1,4655 | 1,4655 | 1,4655 | 1,4655 | 1,4655 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...