Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Feb. 2023 | - | - | - | - | - | - |
07. Feb. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
06. Feb. 2023 | 1,5400 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 12.200 |
03. Feb. 2023 | 1,5600 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 3.300 |
02. Feb. 2023 | 1,6600 | 1,6600 | 1,5800 | 1,5800 | 1,5800 | 36.700 |
01. Feb. 2023 | 1,6600 | 1,6600 | 1,6200 | 1,6300 | 1,6300 | 7.200 |
31. Jan. 2023 | 1,7000 | 1,7000 | 1,6000 | 1,6696 | 1,6696 | 25.200 |
30. Jan. 2023 | 1,7300 | 1,7300 | 1,6897 | 1,7200 | 1,7200 | 3.800 |
27. Jan. 2023 | 1,7800 | 1,8400 | 1,7800 | 1,8001 | 1,8001 | 16.500 |
26. Jan. 2023 | 1,6400 | 1,7400 | 1,6400 | 1,7400 | 1,7400 | 13.800 |
25. Jan. 2023 | 1,4989 | 1,5700 | 1,4989 | 1,5700 | 1,5700 | 17.100 |
24. Jan. 2023 | 1,5453 | 1,5453 | 1,5265 | 1,5400 | 1,5400 | 8.100 |
23. Jan. 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
20. Jan. 2023 | 1,5500 | 1,5500 | 1,5350 | 1,5400 | 1,5400 | 1.400 |
19. Jan. 2023 | 1,5100 | 1,5396 | 1,5100 | 1,5396 | 1,5396 | 900 |
18. Jan. 2023 | 1,5250 | 1,5250 | 1,4700 | 1,5000 | 1,5000 | 1.600 |
17. Jan. 2023 | 1,5165 | 1,5300 | 1,4700 | 1,5165 | 1,5165 | 3.000 |
13. Jan. 2023 | 1,5300 | 1,5550 | 1,5300 | 1,5500 | 1,5500 | 6.500 |
12. Jan. 2023 | 1,4700 | 1,5325 | 1,4700 | 1,5325 | 1,5325 | 12.200 |
11. Jan. 2023 | 1,5000 | 1,5000 | 1,3700 | 1,4700 | 1,4700 | 42.300 |
10. Jan. 2023 | 1,4400 | 1,4500 | 1,4398 | 1,4500 | 1,4500 | 7.800 |
09. Jan. 2023 | 1,4500 | 1,5000 | 1,4450 | 1,4900 | 1,4900 | 20.300 |
06. Jan. 2023 | 1,4225 | 1,4225 | 1,4095 | 1,4200 | 1,4200 | 2.000 |
05. Jan. 2023 | 1,3800 | 1,3850 | 1,3400 | 1,3850 | 1,3850 | 700 |
04. Jan. 2023 | 1,3600 | 1,4180 | 1,3500 | 1,4180 | 1,4180 | 5.500 |
03. Jan. 2023 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | 500 |
30. Dez. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
29. Dez. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
28. Dez. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1.200 |
27. Dez. 2022 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | - |
23. Dez. 2022 | 1,2551 | 1,3200 | 1,2551 | 1,2964 | 1,2964 | 13.600 |
22. Dez. 2022 | 1,2498 | 1,2498 | 1,2498 | 1,2498 | 1,2498 | 100 |
21. Dez. 2022 | 1,2500 | 1,2500 | 1,2449 | 1,2498 | 1,2498 | 2.500 |
20. Dez. 2022 | 1,2400 | 1,2500 | 1,2375 | 1,2500 | 1,2500 | 3.000 |
19. Dez. 2022 | 1,2694 | 1,2700 | 1,2694 | 1,2700 | 1,2700 | 10.000 |
16. Dez. 2022 | 1,2000 | 1,2800 | 1,2000 | 1,2700 | 1,2700 | 5.000 |
15. Dez. 2022 | 1,2000 | 1,2800 | 1,1951 | 1,2200 | 1,2200 | 29.400 |
14. Dez. 2022 | 1,2633 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | 24.400 |
13. Dez. 2022 | 1,3000 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 13.500 |
12. Dez. 2022 | 1,3800 | 1,3900 | 1,2165 | 1,2900 | 1,2900 | 25.400 |
09. Dez. 2022 | 1,4300 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 6.400 |
08. Dez. 2022 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 2.500 |
07. Dez. 2022 | 1,4301 | 1,4700 | 1,4301 | 1,4700 | 1,4700 | 52.500 |
06. Dez. 2022 | 1,4900 | 1,5040 | 1,4401 | 1,4401 | 1,4401 | 4.000 |
05. Dez. 2022 | 1,4300 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 13.600 |
02. Dez. 2022 | 1,5145 | 1,5145 | 1,5145 | 1,5145 | 1,5145 | - |
01. Dez. 2022 | 1,6000 | 1,6000 | 1,5145 | 1,5145 | 1,5145 | 18.800 |
30. Nov. 2022 | 1,5600 | 1,5616 | 1,5600 | 1,5616 | 1,5616 | 700 |
29. Nov. 2022 | 1,4800 | 1,5300 | 1,4710 | 1,5300 | 1,5300 | 9.400 |
28. Nov. 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 100 |
25. Nov. 2022 | 1,5665 | 1,6200 | 1,4222 | 1,5700 | 1,5700 | 12.700 |
23. Nov. 2022 | 1,6550 | 1,6600 | 1,6400 | 1,6400 | 1,6400 | 2.200 |
22. Nov. 2022 | 1,6136 | 1,6300 | 1,5700 | 1,6300 | 1,6300 | 11.800 |
21. Nov. 2022 | 1,6250 | 1,6300 | 1,6250 | 1,6300 | 1,6300 | 700 |
18. Nov. 2022 | 1,7200 | 1,7200 | 1,5900 | 1,6000 | 1,6000 | 14.600 |
17. Nov. 2022 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
16. Nov. 2022 | 1,7450 | 1,7450 | 1,6989 | 1,7100 | 1,7100 | 10.100 |
15. Nov. 2022 | 1,7900 | 1,8000 | 1,7550 | 1,7550 | 1,7550 | 3.600 |
14. Nov. 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 200 |
11. Nov. 2022 | 1,7301 | 1,7600 | 1,7101 | 1,7600 | 1,7600 | 4.700 |
10. Nov. 2022 | 1,6584 | 1,7001 | 1,6584 | 1,7001 | 1,7001 | 3.500 |
09. Nov. 2022 | 1,6800 | 1,6800 | 1,5200 | 1,6000 | 1,6000 | 15.600 |
08. Nov. 2022 | 1,8471 | 1,8471 | 1,8471 | 1,8471 | 1,8471 | - |
07. Nov. 2022 | 1,8471 | 1,8471 | 1,8471 | 1,8471 | 1,8471 | 400 |
04. Nov. 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 200 |
03. Nov. 2022 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
02. Nov. 2022 | 1,7600 | 1,8100 | 1,7600 | 1,7700 | 1,7700 | 2.400 |
01. Nov. 2022 | 1,7400 | 1,7400 | 1,6750 | 1,6750 | 1,6750 | 4.500 |
31. Okt. 2022 | 1,8001 | 1,8401 | 1,7801 | 1,8101 | 1,8101 | 5.400 |
28. Okt. 2022 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | - |
27. Okt. 2022 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | - |
26. Okt. 2022 | 1,8500 | 1,8905 | 1,8500 | 1,8905 | 1,8905 | 2.200 |
25. Okt. 2022 | 1,8750 | 1,8750 | 1,8201 | 1,8201 | 1,8201 | 600 |
24. Okt. 2022 | 1,8401 | 1,8401 | 1,7500 | 1,7500 | 1,7500 | 1.600 |
21. Okt. 2022 | 1,9000 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 1.300 |
20. Okt. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
19. Okt. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
18. Okt. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
17. Okt. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
14. Okt. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 100 |
13. Okt. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
12. Okt. 2022 | 1,6000 | 1,6700 | 1,6000 | 1,6700 | 1,6700 | 4.800 |
11. Okt. 2022 | 1,7150 | 1,7200 | 1,7150 | 1,7200 | 1,7200 | 12.400 |
10. Okt. 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
07. Okt. 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
06. Okt. 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
05. Okt. 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 3.700 |
04. Okt. 2022 | 1,8500 | 1,8600 | 1,8000 | 1,8250 | 1,8250 | 19.300 |
03. Okt. 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 3.500 |
30. Sept. 2022 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1.000 |
29. Sept. 2022 | 1,7250 | 1,8400 | 1,7250 | 1,7900 | 1,7900 | 11.300 |
28. Sept. 2022 | 1,7375 | 1,7375 | 1,7301 | 1,7301 | 1,7301 | 800 |
27. Sept. 2022 | 1,3800 | 1,5300 | 1,3800 | 1,5300 | 1,5300 | 8.700 |
26. Sept. 2022 | 1,3925 | 1,3925 | 1,3925 | 1,3925 | 1,3925 | 100 |
23. Sept. 2022 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | - |
22. Sept. 2022 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 200 |
21. Sept. 2022 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 300 |
20. Sept. 2022 | 1,7400 | 1,7400 | 1,7051 | 1,7051 | 1,7051 | 5.300 |
19. Sept. 2022 | 1,8005 | 1,8005 | 1,8005 | 1,8005 | 1,8005 | - |
16. Sept. 2022 | 1,8005 | 1,8005 | 1,8005 | 1,8005 | 1,8005 | 100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...