Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Feb. 2023 | 1,3500 | 1,4938 | 1,3500 | 1,4600 | 1,4600 | 39.895 |
07. Feb. 2023 | 1,5000 | 1,5040 | 1,3400 | 1,4200 | 1,4200 | 33.400 |
06. Feb. 2023 | 1,4800 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 33.100 |
03. Feb. 2023 | 1,5600 | 1,5600 | 1,3200 | 1,3900 | 1,3900 | 89.300 |
02. Feb. 2023 | 1,4700 | 1,5700 | 1,4500 | 1,5000 | 1,5000 | 138.500 |
01. Feb. 2023 | 1,5200 | 1,6000 | 1,4000 | 1,4900 | 1,4900 | 161.400 |
31. Jan. 2023 | 1,2500 | 1,5600 | 1,1800 | 1,5000 | 1,5000 | 473.300 |
30. Jan. 2023 | 1,1900 | 1,2400 | 1,1600 | 1,2050 | 1,2050 | 19.600 |
27. Jan. 2023 | 1,1400 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 35.600 |
26. Jan. 2023 | 1,2640 | 1,2700 | 1,1900 | 1,1900 | 1,1900 | 42.700 |
25. Jan. 2023 | 1,1800 | 1,2700 | 1,1200 | 1,2300 | 1,2300 | 44.700 |
24. Jan. 2023 | 1,1600 | 1,2600 | 1,1300 | 1,2000 | 1,2000 | 108.700 |
23. Jan. 2023 | 1,1700 | 1,2200 | 1,1500 | 1,1770 | 1,1770 | 50.500 |
20. Jan. 2023 | 1,1800 | 1,1800 | 1,1400 | 1,1700 | 1,1700 | 13.800 |
19. Jan. 2023 | 1,0700 | 1,2200 | 1,0700 | 1,2000 | 1,2000 | 20.500 |
18. Jan. 2023 | 1,1600 | 1,2200 | 1,0600 | 1,1300 | 1,1300 | 63.000 |
17. Jan. 2023 | 1,1700 | 1,2050 | 1,1200 | 1,1400 | 1,1400 | 15.800 |
13. Jan. 2023 | 1,1100 | 1,1900 | 1,1000 | 1,1900 | 1,1900 | 49.500 |
12. Jan. 2023 | 1,1800 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 13.200 |
11. Jan. 2023 | 1,1400 | 1,2000 | 1,0670 | 1,1800 | 1,1800 | 49.600 |
10. Jan. 2023 | 1,1000 | 1,1000 | 1,0560 | 1,0900 | 1,0900 | 5.800 |
09. Jan. 2023 | 1,1260 | 1,1700 | 1,0300 | 1,0900 | 1,0900 | 26.000 |
06. Jan. 2023 | 1,0500 | 1,1800 | 1,0310 | 1,1300 | 1,1300 | 90.400 |
05. Jan. 2023 | 1,0000 | 1,0500 | 0,9700 | 1,0000 | 1,0000 | 11.900 |
04. Jan. 2023 | 1,0570 | 1,0570 | 0,9800 | 1,0200 | 1,0200 | 44.300 |
03. Jan. 2023 | 0,9700 | 1,0500 | 0,9700 | 1,0100 | 1,0100 | 36.000 |
30. Dez. 2022 | 0,9300 | 1,0500 | 0,8800 | 0,9700 | 0,9700 | 33.300 |
29. Dez. 2022 | 1,0200 | 1,0200 | 0,9450 | 0,9780 | 0,9780 | 70.800 |
28. Dez. 2022 | 0,9870 | 1,0200 | 0,9460 | 0,9760 | 0,9760 | 36.200 |
27. Dez. 2022 | 1,1000 | 1,1000 | 0,9500 | 1,0100 | 1,0100 | 37.600 |
23. Dez. 2022 | 0,9500 | 1,0800 | 0,9500 | 1,0000 | 1,0000 | 19.200 |
22. Dez. 2022 | 1,0200 | 1,0600 | 0,9500 | 0,9900 | 0,9900 | 51.300 |
21. Dez. 2022 | 1,1300 | 1,1300 | 1,0400 | 1,0700 | 1,0700 | 45.600 |
20. Dez. 2022 | 1,0200 | 1,1600 | 1,0080 | 1,1300 | 1,1300 | 32.000 |
19. Dez. 2022 | 1,1900 | 1,1900 | 1,0400 | 1,0600 | 1,0600 | 15.100 |
16. Dez. 2022 | 1,2100 | 1,2100 | 0,9400 | 1,1000 | 1,1000 | 73.900 |
15. Dez. 2022 | 1,2400 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 29.800 |
14. Dez. 2022 | 1,2800 | 1,3190 | 1,2500 | 1,2630 | 1,2630 | 21.700 |
13. Dez. 2022 | 1,3100 | 1,3400 | 1,2500 | 1,2500 | 1,2500 | 37.600 |
12. Dez. 2022 | 1,3300 | 1,3600 | 1,2800 | 1,3100 | 1,3100 | 30.600 |
09. Dez. 2022 | 1,2700 | 1,3500 | 1,2100 | 1,3500 | 1,3500 | 39.900 |
08. Dez. 2022 | 1,3400 | 1,3700 | 1,2800 | 1,3260 | 1,3260 | 60.800 |
07. Dez. 2022 | 1,4860 | 1,4860 | 1,2600 | 1,3850 | 1,3850 | 53.500 |
06. Dez. 2022 | 1,5000 | 1,5000 | 1,4160 | 1,4600 | 1,4600 | 43.100 |
05. Dez. 2022 | 1,5100 | 1,5400 | 1,4240 | 1,5100 | 1,5100 | 40.100 |
02. Dez. 2022 | 1,4200 | 1,5400 | 1,4200 | 1,5100 | 1,5100 | 213.600 |
01. Dez. 2022 | 1,4700 | 1,4700 | 1,3990 | 1,4400 | 1,4400 | 17.000 |
30. Nov. 2022 | 1,4100 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 19.100 |
29. Nov. 2022 | 1,4200 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 14.900 |
28. Nov. 2022 | 1,4700 | 1,4900 | 1,4100 | 1,4130 | 1,4130 | 2.800 |
25. Nov. 2022 | 1,4050 | 1,4500 | 1,3600 | 1,3900 | 1,3900 | 14.200 |
23. Nov. 2022 | 1,4100 | 1,5000 | 1,3600 | 1,3700 | 1,3700 | 26.800 |
22. Nov. 2022 | 1,4000 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 58.200 |
21. Nov. 2022 | 1,3800 | 1,4600 | 1,3500 | 1,4050 | 1,4050 | 98.000 |
18. Nov. 2022 | 1,3750 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 44.200 |
17. Nov. 2022 | 1,3100 | 1,4200 | 1,3100 | 1,3700 | 1,3700 | 31.700 |
16. Nov. 2022 | 1,4100 | 1,4360 | 1,3500 | 1,3600 | 1,3600 | 30.600 |
15. Nov. 2022 | 1,4200 | 1,4400 | 1,3660 | 1,3800 | 1,3800 | 38.900 |
14. Nov. 2022 | 1,4100 | 1,4500 | 1,3600 | 1,4100 | 1,4100 | 27.900 |
11. Nov. 2022 | 1,3900 | 1,4800 | 1,3500 | 1,3900 | 1,3900 | 128.300 |
10. Nov. 2022 | 1,5500 | 1,5500 | 1,3800 | 1,3900 | 1,3900 | 87.500 |
09. Nov. 2022 | 1,4400 | 1,4500 | 1,3800 | 1,3850 | 1,3850 | 32.800 |
08. Nov. 2022 | 1,5200 | 1,5200 | 1,4400 | 1,4400 | 1,4400 | 50.000 |
07. Nov. 2022 | 1,3600 | 1,5400 | 1,3600 | 1,5200 | 1,5200 | 103.300 |
04. Nov. 2022 | 1,5400 | 1,5600 | 1,4200 | 1,4200 | 1,4200 | 137.800 |
03. Nov. 2022 | 1,5700 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 34.900 |
02. Nov. 2022 | 1,6300 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 39.600 |
01. Nov. 2022 | 1,6900 | 1,6900 | 1,6000 | 1,6700 | 1,6700 | 72.800 |
31. Okt. 2022 | 1,6300 | 1,6800 | 1,5700 | 1,6800 | 1,6800 | 297.500 |
28. Okt. 2022 | 1,5900 | 1,5900 | 1,5200 | 1,5300 | 1,5300 | 59.100 |
27. Okt. 2022 | 1,4700 | 1,5900 | 1,4400 | 1,5700 | 1,5700 | 243.600 |
26. Okt. 2022 | 1,4300 | 1,5400 | 1,4210 | 1,5300 | 1,5300 | 245.300 |
25. Okt. 2022 | 1,6600 | 1,8000 | 1,3800 | 1,5000 | 1,5000 | 4.383.600 |
24. Okt. 2022 | 1,3800 | 1,5000 | 1,3100 | 1,5000 | 1,5000 | 178.600 |
21. Okt. 2022 | 1,3900 | 1,4400 | 1,3500 | 1,4000 | 1,4000 | 61.200 |
20. Okt. 2022 | 1,4000 | 1,5100 | 1,3400 | 1,3900 | 1,3900 | 410.900 |
19. Okt. 2022 | 1,4600 | 1,4760 | 1,3450 | 1,4200 | 1,4200 | 120.300 |
18. Okt. 2022 | 1,4600 | 1,5400 | 1,4400 | 1,5000 | 1,5000 | 147.400 |
17. Okt. 2022 | 1,5500 | 1,5700 | 1,4300 | 1,4600 | 1,4600 | 88.400 |
14. Okt. 2022 | 1,5200 | 1,5900 | 1,4300 | 1,5500 | 1,5500 | 169.000 |
13. Okt. 2022 | 1,4500 | 1,5500 | 1,4240 | 1,4600 | 1,4600 | 51.900 |
12. Okt. 2022 | 1,4900 | 1,5500 | 1,4200 | 1,5100 | 1,5100 | 76.300 |
11. Okt. 2022 | 1,5300 | 1,6000 | 1,3900 | 1,4500 | 1,4500 | 147.100 |
10. Okt. 2022 | 1,7900 | 1,7900 | 1,5200 | 1,5300 | 1,5300 | 250.800 |
07. Okt. 2022 | 1,7800 | 1,8300 | 1,6800 | 1,7100 | 1,7100 | 96.100 |
06. Okt. 2022 | 1,8410 | 1,8500 | 1,7600 | 1,8100 | 1,8100 | 116.100 |
05. Okt. 2022 | 1,8000 | 1,8500 | 1,7500 | 1,8400 | 1,8400 | 86.000 |
04. Okt. 2022 | 1,8890 | 1,9100 | 1,7400 | 1,8100 | 1,8100 | 137.400 |
03. Okt. 2022 | 1,8800 | 1,9600 | 1,7900 | 1,8400 | 1,8400 | 180.000 |
30. Sept. 2022 | 1,9200 | 1,9700 | 1,7740 | 1,8000 | 1,8000 | 395.800 |
29. Sept. 2022 | 1,8400 | 2,2000 | 1,7800 | 1,9500 | 1,9500 | 1.947.900 |
28. Sept. 2022 | 1,8600 | 1,9600 | 1,7300 | 1,9300 | 1,9300 | 409.800 |
27. Sept. 2022 | 1,7100 | 1,9340 | 1,6600 | 1,8800 | 1,8800 | 643.500 |
26. Sept. 2022 | 1,6900 | 1,7200 | 1,6200 | 1,7100 | 1,7100 | 119.400 |
23. Sept. 2022 | 1,7700 | 1,8100 | 1,6500 | 1,7000 | 1,7000 | 200.800 |
22. Sept. 2022 | 1,9300 | 2,0500 | 1,7700 | 1,8300 | 1,8300 | 1.180.700 |
21. Sept. 2022 | 1,8300 | 2,0600 | 1,7800 | 1,9200 | 1,9200 | 812.200 |
20. Sept. 2022 | 1,8200 | 1,8600 | 1,7600 | 1,7900 | 1,7900 | 218.900 |
19. Sept. 2022 | 1,8600 | 1,9000 | 1,8300 | 1,8400 | 1,8400 | 151.800 |
16. Sept. 2022 | 1,9800 | 2,0200 | 1,8500 | 1,8600 | 1,8600 | 316.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...