Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Dez. 2023 | 1,7200 | 1,7200 | 1,6200 | 1,6200 | 1,6200 | 2.200 |
30. Nov. 2023 | 1,6300 | 1,7800 | 1,6300 | 1,7400 | 1,7400 | 800 |
29. Nov. 2023 | 1,5500 | 1,5800 | 1,5500 | 1,5800 | 1,5800 | 1.300 |
28. Nov. 2023 | 1,4199 | 1,4700 | 1,4199 | 1,4700 | 1,4700 | 10.500 |
27. Nov. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.500 |
24. Nov. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 500 |
22. Nov. 2023 | 1,3600 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 6.300 |
21. Nov. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1.500 |
20. Nov. 2023 | 1,3858 | 1,4000 | 1,3857 | 1,4000 | 1,4000 | 5.000 |
17. Nov. 2023 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
16. Nov. 2023 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 500 |
15. Nov. 2023 | 1,4500 | 1,4500 | 1,4200 | 1,4350 | 1,4350 | 4.800 |
14. Nov. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 500 |
13. Nov. 2023 | 1,4016 | 1,4500 | 1,4016 | 1,4500 | 1,4500 | 5.000 |
10. Nov. 2023 | 1,4090 | 1,4090 | 1,4090 | 1,4090 | 1,4090 | 800 |
09. Nov. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 700 |
08. Nov. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1.400 |
07. Nov. 2023 | 1,4301 | 1,4301 | 1,4301 | 1,4301 | 1,4301 | 800 |
06. Nov. 2023 | 1,5200 | 1,5200 | 1,5093 | 1,5093 | 1,5093 | 7.900 |
03. Nov. 2023 | 1,5299 | 1,5299 | 1,5299 | 1,5299 | 1,5299 | - |
02. Nov. 2023 | 1,5299 | 1,5299 | 1,5299 | 1,5299 | 1,5299 | 130.300 |
01. Nov. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 300 |
31. Okt. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 300 |
30. Okt. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 2.900 |
27. Okt. 2023 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 4.400 |
26. Okt. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
25. Okt. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 300 |
24. Okt. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
23. Okt. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
20. Okt. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
19. Okt. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 400 |
18. Okt. 2023 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 1.100 |
17. Okt. 2023 | 1,5477 | 1,5500 | 1,5477 | 1,5500 | 1,5500 | 1.200 |
16. Okt. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 500 |
13. Okt. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
12. Okt. 2023 | 1,5199 | 1,5500 | 1,5199 | 1,5500 | 1,5500 | 6.800 |
11. Okt. 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1.200 |
10. Okt. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 300 |
09. Okt. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
06. Okt. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
05. Okt. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 200 |
04. Okt. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 400 |
03. Okt. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
02. Okt. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
29. Sept. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1.800 |
28. Sept. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 400 |
27. Sept. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 500 |
26. Sept. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 300 |
25. Sept. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 700 |
22. Sept. 2023 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 2.300 |
21. Sept. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1.000 |
20. Sept. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 400 |
19. Sept. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 4.900 |
18. Sept. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1.000 |
15. Sept. 2023 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 3.500 |
14. Sept. 2023 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1.500 |
13. Sept. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 500 |
12. Sept. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 400 |
11. Sept. 2023 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,6200 | 800 |
08. Sept. 2023 | 1,7100 | 1,7100 | 1,6900 | 1,6900 | 1,6900 | 2.200 |
07. Sept. 2023 | 1,7200 | 1,7200 | 1,6300 | 1,6300 | 1,6300 | 1.100 |
06. Sept. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 700 |
05. Sept. 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
01. Sept. 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 300 |
31. Aug. 2023 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | - |
30. Aug. 2023 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | 800 |
29. Aug. 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 100 |
28. Aug. 2023 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
25. Aug. 2023 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
24. Aug. 2023 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
23. Aug. 2023 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 300 |
22. Aug. 2023 | 1,8124 | 1,8124 | 1,8124 | 1,8124 | 1,8124 | 6.000 |
21. Aug. 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
18. Aug. 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 200 |
17. Aug. 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.700 |
16. Aug. 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
15. Aug. 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
14. Aug. 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.000 |
11. Aug. 2023 | 1,9800 | 1,9800 | 1,8900 | 1,8900 | 1,8900 | 300 |
10. Aug. 2023 | 2,0400 | 2,0400 | 2,0200 | 2,0200 | 2,0200 | 3.300 |
09. Aug. 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
08. Aug. 2023 | 2,0400 | 2,0700 | 2,0400 | 2,0700 | 2,0700 | 3.500 |
07. Aug. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 200 |
04. Aug. 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
03. Aug. 2023 | 1,9000 | 1,9400 | 1,9000 | 1,9400 | 1,9400 | 15.300 |
02. Aug. 2023 | 1,9500 | 1,9580 | 1,9500 | 1,9500 | 1,9500 | 1.300 |
01. Aug. 2023 | 1,9400 | 1,9850 | 1,9400 | 1,9850 | 1,9850 | 800 |
31. Juli 2023 | 1,8700 | 1,9201 | 1,8700 | 1,9200 | 1,9200 | 13.200 |
28. Juli 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 2.800 |
27. Juli 2023 | 2,0099 | 2,0099 | 2,0099 | 2,0099 | 2,0099 | - |
26. Juli 2023 | 2,0070 | 2,0299 | 1,8750 | 2,0099 | 2,0099 | 3.100 |
25. Juli 2023 | 1,8300 | 2,0660 | 1,8300 | 2,0399 | 2,0399 | 17.200 |
24. Juli 2023 | 1,7300 | 1,7800 | 1,7200 | 1,7800 | 1,7800 | 1.400 |
21. Juli 2023 | 1,5800 | 1,6299 | 1,5800 | 1,6100 | 1,6100 | 4.500 |
20. Juli 2023 | 1,5600 | 1,5650 | 1,5600 | 1,5600 | 1,5600 | 1.700 |
19. Juli 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
18. Juli 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 100 |
17. Juli 2023 | 1,4600 | 1,4600 | 1,4480 | 1,4480 | 1,4480 | 2.700 |
14. Juli 2023 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | 100.200 |
13. Juli 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...