Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | 1,4650 | 1,4650 | 1,4050 | 1,4050 | 1,4050 | 20.249 |
16. Mai 2024 | 1,4900 | 1,4900 | 1,3900 | 1,4150 | 1,4150 | 42.225 |
15. Mai 2024 | 1,5300 | 1,5300 | 1,4400 | 1,4950 | 1,4950 | 2.641 |
14. Mai 2024 | 1,4300 | 1,4950 | 1,4300 | 1,4900 | 1,4900 | 24.622 |
13. Mai 2024 | 1,4750 | 1,5250 | 1,4300 | 1,5250 | 1,5250 | 52.795 |
10. Mai 2024 | 1,4200 | 1,4850 | 1,4000 | 1,4400 | 1,4400 | 38.323 |
09. Mai 2024 | 1,4800 | 1,5250 | 1,4300 | 1,4400 | 1,4400 | 19.563 |
08. Mai 2024 | 1,5450 | 1,5950 | 1,4600 | 1,5150 | 1,5150 | 31.997 |
07. Mai 2024 | 1,4250 | 1,5500 | 1,4250 | 1,5400 | 1,5400 | 37.361 |
06. Mai 2024 | 1,5350 | 1,5750 | 1,4000 | 1,4700 | 1,4700 | 77.334 |
03. Mai 2024 | 1,5000 | 1,5900 | 1,4550 | 1,5450 | 1,5450 | 55.806 |
02. Mai 2024 | 1,4300 | 1,6150 | 1,4200 | 1,5500 | 1,5500 | 80.896 |
30. Apr. 2024 | 1,4750 | 1,4750 | 1,3100 | 1,3800 | 1,3800 | 42.353 |
29. Apr. 2024 | 1,4550 | 1,5200 | 1,4350 | 1,4400 | 1,4400 | 19.512 |
26. Apr. 2024 | 1,5200 | 1,6150 | 1,4450 | 1,5050 | 1,5050 | 44.837 |
25. Apr. 2024 | 1,5450 | 1,6000 | 1,5000 | 1,5950 | 1,5950 | 12.206 |
24. Apr. 2024 | 1,6450 | 1,7350 | 1,5350 | 1,5900 | 1,5900 | 42.373 |
23. Apr. 2024 | 1,5716 | 1,7900 | 1,5289 | 1,6333 | 1,6333 | 120.132 |
22. Apr. 2024 | 1,8375 | 1,8707 | 1,8233 | 1,8233 | 1,8233 | 3.672 |
19. Apr. 2024 | 1,8375 | 1,8422 | 1,7330 | 1,8233 | 1,8233 | 6.113 |
18. Apr. 2024 | 1,7425 | 1,9277 | 1,7283 | 1,8280 | 1,8280 | 22.618 |
17. Apr. 2024 | 1,8043 | 1,8090 | 1,6666 | 1,7520 | 1,7520 | 33.743 |
16. Apr. 2024 | 1,8138 | 1,8992 | 1,8043 | 1,8707 | 1,8707 | 29.079 |
15. Apr. 2024 | 2,0500 | 2,0500 | 1,9000 | 2,0100 | 2,0100 | 20.340 |
12. Apr. 2024 | 2,1900 | 2,1900 | 2,0000 | 2,0600 | 2,0600 | 7.677 |
11. Apr. 2024 | 2,1100 | 2,1900 | 1,9800 | 2,1300 | 2,1300 | 23.493 |
10. Apr. 2024 | 2,1000 | 2,1600 | 2,0500 | 2,1600 | 2,1600 | 11.026 |
09. Apr. 2024 | 2,1200 | 2,2400 | 2,0300 | 2,1300 | 2,1300 | 18.277 |
08. Apr. 2024 | 2,1900 | 2,2000 | 2,1100 | 2,1400 | 2,1400 | 8.820 |
05. Apr. 2024 | 2,1900 | 2,2400 | 2,0700 | 2,1700 | 2,1700 | 24.557 |
04. Apr. 2024 | 2,0100 | 2,2700 | 2,0000 | 2,2000 | 2,2000 | 61.978 |
03. Apr. 2024 | 2,0600 | 2,1500 | 1,9100 | 2,0400 | 2,0400 | 33.572 |
02. Apr. 2024 | 2,0700 | 2,1900 | 2,0700 | 2,1900 | 2,1900 | 17.710 |
28. März 2024 | 2,0200 | 2,2800 | 1,9200 | 2,1100 | 2,1100 | 123.601 |
27. März 2024 | 2,4400 | 2,4400 | 2,1200 | 2,1200 | 2,1200 | 56.527 |
26. März 2024 | 2,7600 | 2,8400 | 2,3100 | 2,3600 | 2,3600 | 171.348 |
25. März 2024 | 2,5200 | 2,9000 | 2,3500 | 2,7200 | 2,7200 | 234.877 |
22. März 2024 | 2,0900 | 2,8000 | 2,0800 | 2,3500 | 2,3500 | 191.378 |
21. März 2024 | 1,6850 | 2,0000 | 1,6850 | 2,0000 | 2,0000 | 78.444 |
20. März 2024 | 1,6850 | 1,7600 | 1,6100 | 1,7000 | 1,7000 | 13.628 |
19. März 2024 | 1,6950 | 1,8000 | 1,6100 | 1,6550 | 1,6550 | 39.417 |
18. März 2024 | 1,6950 | 1,8000 | 1,6050 | 1,7400 | 1,7400 | 62.713 |
15. März 2024 | 1,5000 | 1,7000 | 1,4750 | 1,6200 | 1,6200 | 49.811 |
14. März 2024 | 1,5000 | 1,5200 | 1,4550 | 1,4550 | 1,4550 | 8.072 |
13. März 2024 | 1,5000 | 1,5600 | 1,4600 | 1,4600 | 1,4600 | 13.188 |
12. März 2024 | 1,4750 | 1,5550 | 1,4550 | 1,5000 | 1,5000 | 17.723 |
11. März 2024 | 1,4750 | 1,4750 | 1,4550 | 1,4550 | 1,4550 | 1.537 |
08. März 2024 | 1,5500 | 1,5550 | 1,5100 | 1,5100 | 1,5100 | 6.004 |
07. März 2024 | 1,5150 | 1,5750 | 1,5150 | 1,5150 | 1,5150 | 6.153 |
06. März 2024 | 1,5050 | 1,5450 | 1,5050 | 1,5450 | 1,5450 | 61 |
05. März 2024 | 1,4500 | 1,5850 | 1,4500 | 1,5300 | 1,5300 | 2.768 |
04. März 2024 | 1,5850 | 1,5850 | 1,5450 | 1,5450 | 1,5450 | 2.080 |
01. März 2024 | 1,6250 | 1,6250 | 1,4550 | 1,5200 | 1,5200 | 19.418 |
29. Feb. 2024 | 1,4600 | 1,5800 | 1,4600 | 1,4650 | 1,4650 | 5.981 |
28. Feb. 2024 | 1,4850 | 1,4950 | 1,4500 | 1,4500 | 1,4500 | 4.958 |
27. Feb. 2024 | 1,5050 | 1,5400 | 1,4550 | 1,5000 | 1,5000 | 6.871 |
26. Feb. 2024 | 1,4700 | 1,5800 | 1,4700 | 1,5050 | 1,5050 | 2.740 |
23. Feb. 2024 | 1,5400 | 1,6000 | 1,4950 | 1,5750 | 1,5750 | 9.098 |
22. Feb. 2024 | 1,5050 | 1,6400 | 1,5050 | 1,6400 | 1,6400 | 760 |
21. Feb. 2024 | 1,5250 | 1,6400 | 1,5000 | 1,5350 | 1,5350 | 9.645 |
20. Feb. 2024 | 1,5400 | 1,6000 | 1,5250 | 1,5250 | 1,5250 | 2.826 |
19. Feb. 2024 | 1,4800 | 1,6500 | 1,4800 | 1,5450 | 1,5450 | 6.950 |
16. Feb. 2024 | 1,6000 | 1,6000 | 1,5150 | 1,5550 | 1,5550 | 7.057 |
15. Feb. 2024 | 1,5950 | 1,5950 | 1,5450 | 1,5850 | 1,5850 | 7.025 |
14. Feb. 2024 | 1,5650 | 1,6100 | 1,4600 | 1,5800 | 1,5800 | 8.215 |
13. Feb. 2024 | 1,5600 | 1,6150 | 1,5150 | 1,5600 | 1,5600 | 11.302 |
12. Feb. 2024 | 1,5350 | 1,6500 | 1,4900 | 1,5900 | 1,5900 | 38.299 |
09. Feb. 2024 | 1,6200 | 1,6200 | 1,4850 | 1,4850 | 1,4850 | 4.349 |
08. Feb. 2024 | 1,5100 | 1,5950 | 1,5100 | 1,5500 | 1,5500 | 12.983 |
07. Feb. 2024 | 1,5500 | 1,5700 | 1,4950 | 1,5100 | 1,5100 | 13.475 |
06. Feb. 2024 | 1,4600 | 1,7700 | 1,4600 | 1,6300 | 1,6300 | 60.588 |
05. Feb. 2024 | 1,4000 | 1,4750 | 1,3900 | 1,4500 | 1,4500 | 16.516 |
02. Feb. 2024 | 1,4750 | 1,5000 | 1,4000 | 1,4650 | 1,4650 | 16.468 |
01. Feb. 2024 | 1,5000 | 1,5000 | 1,3900 | 1,4650 | 1,4650 | 16.773 |
31. Jan. 2024 | 1,4000 | 1,5000 | 1,4000 | 1,4850 | 1,4850 | 15.359 |
30. Jan. 2024 | 1,4300 | 1,4300 | 1,3850 | 1,3850 | 1,3850 | 5.696 |
29. Jan. 2024 | 1,3850 | 1,4100 | 1,3850 | 1,4100 | 1,4100 | 4.315 |
26. Jan. 2024 | 1,4200 | 1,4450 | 1,4050 | 1,4450 | 1,4450 | 5.833 |
25. Jan. 2024 | 1,4100 | 1,4450 | 1,4100 | 1,4400 | 1,4400 | 3.685 |
24. Jan. 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 1.683 |
23. Jan. 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 207 |
22. Jan. 2024 | 1,4000 | 1,4450 | 1,3950 | 1,4400 | 1,4400 | 6.611 |
19. Jan. 2024 | 1,4050 | 1,4350 | 1,4050 | 1,4350 | 1,4350 | 50 |
18. Jan. 2024 | 1,4200 | 1,4750 | 1,4050 | 1,4050 | 1,4050 | 7.029 |
17. Jan. 2024 | 1,4000 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 7.231 |
16. Jan. 2024 | 1,5000 | 1,5000 | 1,4050 | 1,4400 | 1,4400 | 2.430 |
15. Jan. 2024 | 1,4800 | 1,4800 | 1,3950 | 1,4300 | 1,4300 | 3.407 |
12. Jan. 2024 | 1,5050 | 1,5100 | 1,4300 | 1,4350 | 1,4350 | 2.570 |
11. Jan. 2024 | 1,5000 | 1,5300 | 1,4450 | 1,4600 | 1,4600 | 12.786 |
10. Jan. 2024 | 1,5000 | 1,5400 | 1,4700 | 1,4700 | 1,4700 | 8.993 |
09. Jan. 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5350 | 1,5350 | 5.084 |
08. Jan. 2024 | 1,4050 | 1,4250 | 1,4050 | 1,4250 | 1,4250 | 210 |
05. Jan. 2024 | 1,4750 | 1,5500 | 1,4450 | 1,4450 | 1,4450 | 6.482 |
04. Jan. 2024 | 1,6000 | 1,6450 | 1,5050 | 1,5100 | 1,5100 | 9.569 |
03. Jan. 2024 | 1,6850 | 1,6850 | 1,5950 | 1,6050 | 1,6050 | 14.058 |
02. Jan. 2024 | 1,5950 | 1,6100 | 1,5050 | 1,6100 | 1,6100 | 5.063 |
29. Dez. 2023 | 1,4100 | 1,6000 | 1,4000 | 1,5250 | 1,5250 | 23.680 |
28. Dez. 2023 | 1,4000 | 1,4450 | 1,4000 | 1,4350 | 1,4350 | 6.832 |
27. Dez. 2023 | 1,4050 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 14.931 |
22. Dez. 2023 | 1,4650 | 1,4650 | 1,4100 | 1,4250 | 1,4250 | 12.649 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...