Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Mai 2022 | 1,1000 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 11.812 |
19. Mai 2022 | 1,1125 | 1,1300 | 1,1125 | 1,1300 | 1,1300 | 99.540 |
18. Mai 2022 | 1,1350 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 6.787 |
17. Mai 2022 | 1,1050 | 1,1350 | 1,1000 | 1,1300 | 1,1300 | 489.957 |
16. Mai 2022 | 1,1300 | 1,1300 | 1,1050 | 1,1050 | 1,1050 | 902 |
13. Mai 2022 | 1,1300 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 13.769 |
12. Mai 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
11. Mai 2022 | 1,1000 | 1,1350 | 1,1000 | 1,1200 | 1,1200 | 59.451 |
10. Mai 2022 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 158.250 |
09. Mai 2022 | 1,1150 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 34.241 |
06. Mai 2022 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 80.000 |
05. Mai 2022 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 57.468 |
04. Mai 2022 | 1,1550 | 1,1600 | 1,1550 | 1,1600 | 1,1600 | 7.675 |
03. Mai 2022 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
02. Mai 2022 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 23 |
29. Apr. 2022 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 81 |
28. Apr. 2022 | 1,1250 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | 7.280 |
27. Apr. 2022 | 1,1650 | 1,1650 | 1,1250 | 1,1300 | 1,1300 | 137.594 |
26. Apr. 2022 | 1,1400 | 1,1650 | 1,1400 | 1,1650 | 1,1650 | 8.915 |
22. Apr. 2022 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1.470 |
21. Apr. 2022 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
20. Apr. 2022 | 1,1950 | 1,1950 | 1,1300 | 1,1300 | 1,1300 | 112.633 |
19. Apr. 2022 | 1,1750 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 92.526 |
14. Apr. 2022 | 1,1650 | 1,1800 | 1,1650 | 1,1700 | 1,1700 | 164.810 |
13. Apr. 2022 | 1,1550 | 1,1600 | 1,1550 | 1,1600 | 1,1600 | 12.062 |
12. Apr. 2022 | 1,1550 | 1,1650 | 1,1550 | 1,1650 | 1,1650 | 23.851 |
11. Apr. 2022 | 1,1850 | 1,1850 | 1,1500 | 1,1500 | 1,1500 | 51.992 |
08. Apr. 2022 | 1,1900 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 38.451 |
07. Apr. 2022 | 1,1900 | 1,2100 | 1,1500 | 1,1550 | 1,1550 | 96.889 |
06. Apr. 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 76.678 |
05. Apr. 2022 | 1,1050 | 1,1150 | 1,1000 | 1,1000 | 1,1000 | 14.473 |
04. Apr. 2022 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 23.500 |
01. Apr. 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 8.000 |
31. März 2022 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 7 |
30. März 2022 | 1,1428 | 1,1428 | 1,1428 | 1,1428 | 1,1428 | - |
29. März 2022 | 1,1428 | 1,1428 | 1,1428 | 1,1428 | 1,1428 | - |
28. März 2022 | 1,1379 | 1,1794 | 1,1379 | 1,1428 | 1,1428 | 13.341 |
25. März 2022 | 1,1672 | 1,1770 | 1,1672 | 1,1721 | 1,1721 | 47.238 |
24. März 2022 | 1,1525 | 1,1721 | 1,1525 | 1,1672 | 1,1672 | 53.739 |
23. März 2022 | 1,1574 | 1,1623 | 1,1574 | 1,1574 | 1,1574 | 34.336 |
22. März 2022 | 1,1672 | 1,1696 | 1,1623 | 1,1623 | 1,1623 | 46.583 |
21. März 2022 | 1,1900 | 1,2150 | 1,1850 | 1,1950 | 1,1950 | 148.965 |
18. März 2022 | 1,1550 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 61.686 |
17. März 2022 | 1,2250 | 1,2300 | 1,1000 | 1,1000 | 1,1000 | 105.858 |
16. März 2022 | 1,2500 | 1,2500 | 1,2450 | 1,2500 | 1,2500 | 70.082 |
15. März 2022 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
14. März 2022 | 1,2850 | 1,2850 | 1,2200 | 1,2200 | 1,2200 | 205.917 |
11. März 2022 | 1,2350 | 1,2375 | 1,2225 | 1,2300 | 1,2300 | 192.562 |
10. März 2022 | 1,2400 | 1,2450 | 1,2350 | 1,2450 | 1,2450 | 50.203 |
09. März 2022 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
08. März 2022 | 1,2750 | 1,2800 | 1,2700 | 1,2750 | 1,2750 | 51.638 |
07. März 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1.051 |
04. März 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
03. März 2022 | 1,3350 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 27.028 |
02. März 2022 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 6 |
01. März 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 779 |
28. Feb. 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 10.006 |
25. Feb. 2022 | 1,2850 | 1,3500 | 1,2850 | 1,3300 | 1,3300 | 15.019 |
24. Feb. 2022 | 1,2825 | 1,2825 | 1,2825 | 1,2825 | 1,2825 | - |
23. Feb. 2022 | 1,2600 | 1,2825 | 1,2600 | 1,2825 | 1,2825 | 12.007 |
22. Feb. 2022 | 1,2550 | 1,2550 | 1,2500 | 1,2500 | 1,2500 | 41.047 |
21. Feb. 2022 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 3 |
18. Feb. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 4 |
17. Feb. 2022 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 10.980 |
16. Feb. 2022 | 1,2550 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 18.420 |
15. Feb. 2022 | 1,2550 | 1,2900 | 1,2550 | 1,2900 | 1,2900 | 21 |
14. Feb. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
11. Feb. 2022 | 1,2400 | 1,2900 | 1,2350 | 1,2900 | 1,2900 | 18.525 |
10. Feb. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
09. Feb. 2022 | 1,2350 | 1,2900 | 1,2350 | 1,2900 | 1,2900 | 4.941 |
08. Feb. 2022 | 1,2800 | 1,2800 | 1,2300 | 1,2350 | 1,2350 | 33.353 |
07. Feb. 2022 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
04. Feb. 2022 | 1,2900 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 29.546 |
03. Feb. 2022 | 1,2800 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 35.091 |
02. Feb. 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 500 |
01. Feb. 2022 | 1,2700 | 1,2700 | 1,2650 | 1,2650 | 1,2650 | 83.552 |
31. Jan. 2022 | 1,2850 | 1,2975 | 1,2750 | 1,2750 | 1,2750 | 121.127 |
28. Jan. 2022 | 1,3000 | 1,3050 | 1,3000 | 1,3000 | 1,3000 | 117.880 |
27. Jan. 2022 | 1,3300 | 1,3500 | 1,2650 | 1,2800 | 1,2800 | 237.088 |
25. Jan. 2022 | 1,3500 | 1,3500 | 1,2550 | 1,2550 | 1,2550 | 129.283 |
24. Jan. 2022 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 17.259 |
21. Jan. 2022 | 1,3500 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 3.228 |
20. Jan. 2022 | 1,3500 | 1,3750 | 1,3500 | 1,3750 | 1,3750 | 3.969 |
19. Jan. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 850 |
18. Jan. 2022 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 88.152 |
17. Jan. 2022 | 1,3850 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 21.351 |
14. Jan. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 20.904 |
13. Jan. 2022 | 1,3950 | 1,3950 | 1,3100 | 1,3100 | 1,3100 | 36.686 |
12. Jan. 2022 | 1,4000 | 1,4000 | 1,3650 | 1,3650 | 1,3650 | 44.338 |
11. Jan. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 89 |
10. Jan. 2022 | 1,4100 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 57.756 |
07. Jan. 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
06. Jan. 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 3.000 |
05. Jan. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 419 |
04. Jan. 2022 | 1,4000 | 1,4900 | 1,4000 | 1,4900 | 1,4900 | 8.018 |
31. Dez. 2021 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 83 |
30. Dez. 2021 | 1,4900 | 1,4900 | 1,3650 | 1,3650 | 1,3650 | 6.161 |
29. Dez. 2021 | 1,4000 | 1,4950 | 1,4000 | 1,4950 | 1,4950 | 14.335 |
24. Dez. 2021 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 857 |
23. Dez. 2021 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 6.785 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...