Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Aug. 2022 | 2,3600 | 2,6400 | 2,3600 | 2,6300 | 2,6300 | 364.200 |
17. Aug. 2022 | 2,4700 | 2,4700 | 2,3400 | 2,3500 | 2,3500 | 85.800 |
16. Aug. 2022 | 2,4800 | 2,5000 | 2,4300 | 2,5000 | 2,5000 | 31.700 |
15. Aug. 2022 | 2,5500 | 2,5500 | 2,3800 | 2,5100 | 2,5100 | 205.500 |
12. Aug. 2022 | 2,4900 | 2,6500 | 2,3200 | 2,6500 | 2,6500 | 125.000 |
11. Aug. 2022 | 2,5500 | 2,6300 | 2,5200 | 2,5300 | 2,5300 | 129.500 |
10. Aug. 2022 | 2,6300 | 2,6700 | 2,5500 | 2,5900 | 2,5900 | 87.300 |
09. Aug. 2022 | 2,6000 | 2,6300 | 2,5500 | 2,6300 | 2,6300 | 40.300 |
08. Aug. 2022 | 2,5600 | 2,6600 | 2,5600 | 2,6000 | 2,6000 | 83.900 |
05. Aug. 2022 | 2,4900 | 2,5100 | 2,4000 | 2,4900 | 2,4900 | 152.300 |
04. Aug. 2022 | 2,6000 | 2,6400 | 2,4500 | 2,6200 | 2,6200 | 111.400 |
03. Aug. 2022 | 2,5600 | 2,5600 | 2,3800 | 2,4100 | 2,4100 | 174.200 |
02. Aug. 2022 | 2,6300 | 2,6900 | 2,5500 | 2,5600 | 2,5600 | 134.200 |
01. Aug. 2022 | 2,6200 | 2,6800 | 2,6100 | 2,6800 | 2,6800 | 139.100 |
29. Juli 2022 | 2,4800 | 2,6700 | 2,4700 | 2,6300 | 2,6300 | 169.400 |
28. Juli 2022 | 2,4000 | 2,5500 | 2,3500 | 2,5100 | 2,5100 | 105.800 |
27. Juli 2022 | 2,1300 | 2,3500 | 2,1300 | 2,3400 | 2,3400 | 162.200 |
26. Juli 2022 | 2,1500 | 2,2200 | 2,1500 | 2,1900 | 2,1900 | 13.100 |
25. Juli 2022 | 2,1900 | 2,2500 | 2,1000 | 2,1400 | 2,1400 | 129.100 |
22. Juli 2022 | 2,2500 | 2,3600 | 2,2300 | 2,2500 | 2,2500 | 30.800 |
21. Juli 2022 | 2,1700 | 2,2500 | 2,1400 | 2,2300 | 2,2300 | 70.300 |
20. Juli 2022 | 2,1900 | 2,2300 | 2,1100 | 2,1300 | 2,1300 | 80.100 |
19. Juli 2022 | 2,1900 | 2,2800 | 2,1600 | 2,1900 | 2,1900 | 97.700 |
18. Juli 2022 | 2,1100 | 2,2700 | 2,1100 | 2,1800 | 2,1800 | 69.500 |
15. Juli 2022 | 2,2100 | 2,2100 | 2,0500 | 2,1100 | 2,1100 | 92.500 |
14. Juli 2022 | 2,0100 | 2,1000 | 1,9200 | 2,0500 | 2,0500 | 151.200 |
13. Juli 2022 | 2,1000 | 2,2600 | 2,1000 | 2,1700 | 2,1700 | 164.500 |
12. Juli 2022 | 2,3300 | 2,3300 | 2,1900 | 2,2000 | 2,2000 | 93.800 |
11. Juli 2022 | 2,2600 | 2,3200 | 2,2500 | 2,3000 | 2,3000 | 48.500 |
08. Juli 2022 | 2,3600 | 2,3700 | 2,2800 | 2,3100 | 2,3100 | 123.400 |
07. Juli 2022 | 2,3300 | 2,3900 | 2,3000 | 2,3900 | 2,3900 | 42.800 |
06. Juli 2022 | 2,4400 | 2,4400 | 2,2500 | 2,2900 | 2,2900 | 85.900 |
05. Juli 2022 | 2,5700 | 2,5700 | 2,3200 | 2,3700 | 2,3700 | 169.100 |
01. Juli 2022 | 2,5400 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 49.000 |
30. Juni 2022 | 2,7300 | 2,7300 | 2,5500 | 2,5900 | 2,5900 | 59.900 |
29. Juni 2022 | 2,8100 | 2,8100 | 2,6000 | 2,6900 | 2,6900 | 67.000 |
28. Juni 2022 | 2,9200 | 2,9200 | 2,7500 | 2,7700 | 2,7700 | 73.000 |
27. Juni 2022 | 2,8100 | 2,9300 | 2,8000 | 2,8800 | 2,8800 | 51.600 |
24. Juni 2022 | 2,7300 | 2,8200 | 2,7300 | 2,8100 | 2,8100 | 49.300 |
23. Juni 2022 | 2,9000 | 2,9600 | 2,6700 | 2,7200 | 2,7200 | 260.300 |
22. Juni 2022 | 3,1000 | 3,1300 | 2,9500 | 2,9600 | 2,9600 | 111.900 |
21. Juni 2022 | 3,0900 | 3,1600 | 2,9600 | 3,1400 | 3,1400 | 103.700 |
17. Juni 2022 | 3,4700 | 3,4700 | 2,9700 | 3,0200 | 3,0200 | 149.400 |
16. Juni 2022 | 3,1700 | 3,2200 | 3,0000 | 3,1500 | 3,1500 | 97.900 |
15. Juni 2022 | 3,2300 | 3,2300 | 3,0300 | 3,1600 | 3,1600 | 110.200 |
14. Juni 2022 | 3,2300 | 3,2400 | 3,0400 | 3,1200 | 3,1200 | 94.000 |
13. Juni 2022 | 3,4400 | 3,4500 | 3,1800 | 3,2000 | 3,2000 | 148.800 |
10. Juni 2022 | 3,0200 | 3,6100 | 3,0200 | 3,6000 | 3,6000 | 176.000 |
09. Juni 2022 | 3,4100 | 3,4100 | 3,1900 | 3,2100 | 3,2100 | 142.700 |
08. Juni 2022 | 3,4400 | 3,5100 | 3,4000 | 3,4400 | 3,4400 | 71.800 |
07. Juni 2022 | 3,5200 | 3,5700 | 3,4200 | 3,4700 | 3,4700 | 198.800 |
06. Juni 2022 | 3,7000 | 3,7400 | 3,5400 | 3,5600 | 3,5600 | 60.000 |
03. Juni 2022 | 3,7500 | 3,8500 | 3,6700 | 3,6900 | 3,6900 | 27.500 |
02. Juni 2022 | 3,5200 | 3,8300 | 3,5200 | 3,8100 | 3,8100 | 65.300 |
01. Juni 2022 | 3,5100 | 3,6000 | 3,4700 | 3,5500 | 3,5500 | 111.900 |
31. Mai 2022 | 3,8500 | 3,8500 | 3,5200 | 3,5500 | 3,5500 | 437.600 |
27. Mai 2022 | 3,8000 | 3,8900 | 3,7700 | 3,8700 | 3,8700 | 84.600 |
26. Mai 2022 | 3,7500 | 3,8400 | 3,7300 | 3,7700 | 3,7700 | 165.200 |
25. Mai 2022 | 3,9200 | 3,9400 | 3,7000 | 3,7400 | 3,7400 | 149.900 |
24. Mai 2022 | 3,8300 | 4,1800 | 3,8200 | 4,0100 | 4,0100 | 139.600 |
23. Mai 2022 | 3,8500 | 3,8500 | 3,7600 | 3,8200 | 3,8200 | 20.400 |
20. Mai 2022 | 3,8300 | 3,8300 | 3,5900 | 3,7600 | 3,7600 | 99.000 |
19. Mai 2022 | 3,9600 | 4,0400 | 3,8700 | 3,8700 | 3,8700 | 60.100 |
18. Mai 2022 | 3,9900 | 3,9900 | 3,8400 | 3,8600 | 3,8600 | 68.600 |
17. Mai 2022 | 4,0500 | 4,1200 | 3,9500 | 4,0400 | 4,0400 | 30.500 |
16. Mai 2022 | 3,9700 | 4,0100 | 3,8900 | 3,9400 | 3,9400 | 65.000 |
13. Mai 2022 | 3,5900 | 4,0400 | 3,5900 | 3,9400 | 3,9400 | 96.500 |
12. Mai 2022 | 4,2500 | 4,2500 | 3,7500 | 3,8200 | 3,8200 | 275.200 |
11. Mai 2022 | 4,3600 | 4,5500 | 4,3300 | 4,3400 | 4,3400 | 98.600 |
10. Mai 2022 | 4,7000 | 4,8000 | 4,3400 | 4,4000 | 4,4000 | 152.100 |
09. Mai 2022 | 4,7100 | 4,9000 | 4,6100 | 4,7100 | 4,7100 | 184.200 |
06. Mai 2022 | 5,0200 | 5,1300 | 4,9200 | 4,9300 | 4,9300 | 46.000 |
05. Mai 2022 | 5,5000 | 5,5400 | 5,1000 | 5,1200 | 5,1200 | 78.200 |
04. Mai 2022 | 5,1800 | 5,4900 | 5,1000 | 5,4400 | 5,4400 | 60.800 |
03. Mai 2022 | 4,8900 | 5,2700 | 4,8900 | 5,2300 | 5,2300 | 37.500 |
02. Mai 2022 | 4,9600 | 5,0600 | 4,9000 | 5,0000 | 5,0000 | 101.700 |
29. Apr. 2022 | 5,1600 | 5,2100 | 5,1200 | 5,1200 | 5,1200 | 38.400 |
28. Apr. 2022 | 4,7700 | 5,1000 | 4,7500 | 5,0900 | 5,0900 | 45.600 |
27. Apr. 2022 | 4,8300 | 4,8600 | 4,7500 | 4,7600 | 4,7600 | 48.500 |
26. Apr. 2022 | 4,9700 | 5,0100 | 4,8100 | 4,8500 | 4,8500 | 57.400 |
25. Apr. 2022 | 4,8300 | 4,9800 | 4,6000 | 4,9400 | 4,9400 | 123.700 |
22. Apr. 2022 | 5,1800 | 5,2600 | 5,0000 | 5,1200 | 5,1200 | 144.700 |
21. Apr. 2022 | 5,6700 | 5,8000 | 5,2900 | 5,3100 | 5,3100 | 104.200 |
20. Apr. 2022 | 5,8900 | 5,9100 | 5,7500 | 5,8700 | 5,8700 | 138.200 |
19. Apr. 2022 | 5,8500 | 5,9500 | 5,8300 | 5,8300 | 5,8300 | 68.900 |
18. Apr. 2022 | 6,2500 | 6,2500 | 5,8400 | 5,9300 | 5,9300 | 55.100 |
14. Apr. 2022 | 6,0000 | 6,0000 | 5,7700 | 5,9100 | 5,9100 | 90.100 |
13. Apr. 2022 | 5,4400 | 5,9600 | 5,4400 | 5,8300 | 5,8300 | 231.800 |
12. Apr. 2022 | 5,5200 | 5,7000 | 5,4700 | 5,5800 | 5,5800 | 147.500 |
11. Apr. 2022 | 5,5400 | 5,5500 | 5,4200 | 5,4800 | 5,4800 | 111.900 |
08. Apr. 2022 | 5,3600 | 5,5300 | 5,3600 | 5,4900 | 5,4900 | 436.100 |
07. Apr. 2022 | 5,1200 | 5,4100 | 5,1200 | 5,3800 | 5,3800 | 146.700 |
06. Apr. 2022 | 5,2300 | 5,2300 | 5,0800 | 5,1300 | 5,1300 | 62.000 |
05. Apr. 2022 | 5,3400 | 5,4700 | 5,2000 | 5,2200 | 5,2200 | 73.700 |
04. Apr. 2022 | 5,3300 | 5,3800 | 5,2300 | 5,3200 | 5,3200 | 36.000 |
01. Apr. 2022 | 5,0300 | 5,3700 | 5,0300 | 5,3300 | 5,3300 | 63.600 |
31. März 2022 | 4,9500 | 5,2100 | 4,9400 | 5,0700 | 5,0700 | 186.100 |
30. März 2022 | 4,8000 | 5,0100 | 4,8000 | 4,9100 | 4,9100 | 22.400 |
29. März 2022 | 4,6000 | 4,9000 | 4,5700 | 4,9000 | 4,9000 | 85.100 |
28. März 2022 | 4,7800 | 4,8200 | 4,6700 | 4,7500 | 4,7500 | 38.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...