Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 1,4100 | 1,4600 | 1,4050 | 1,4400 | 1,4400 | 19.098 |
09. Mai 2024 | 1,4250 | 1,4250 | 1,3850 | 1,3950 | 1,3950 | 65.289 |
08. Mai 2024 | 1,4400 | 1,4400 | 1,4250 | 1,4250 | 1,4250 | 4.403 |
07. Mai 2024 | 1,4300 | 1,4650 | 1,4150 | 1,4650 | 1,4650 | 53.824 |
06. Mai 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,4400 | 21.744 |
03. Mai 2024 | 1,4650 | 1,4700 | 1,4600 | 1,4700 | 1,4700 | 11.433 |
02. Mai 2024 | 1,5100 | 1,5100 | 1,4600 | 1,4700 | 1,4700 | 8.118 |
01. Mai 2024 | 1,4700 | 1,5100 | 1,4200 | 1,5000 | 1,5000 | 253.654 |
30. Apr. 2024 | 1,5150 | 1,5150 | 1,4550 | 1,4800 | 1,4800 | 200.317 |
29. Apr. 2024 | 1,5000 | 1,5150 | 1,5000 | 1,5150 | 1,5150 | 1.521.099 |
26. Apr. 2024 | 1,5150 | 1,5150 | 1,5000 | 1,5050 | 1,5050 | 4.242 |
24. Apr. 2024 | 1,4400 | 1,5000 | 1,4400 | 1,4900 | 1,4900 | 63.423 |
23. Apr. 2024 | 1,5050 | 1,5050 | 1,4100 | 1,4550 | 1,4550 | 180.342 |
22. Apr. 2024 | 1,4850 | 1,5300 | 1,4850 | 1,5000 | 1,5000 | 30.660 |
19. Apr. 2024 | 1,5250 | 1,5250 | 1,4850 | 1,4850 | 1,4850 | 13.002 |
18. Apr. 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 42.570 |
17. Apr. 2024 | 1,5100 | 1,5100 | 1,4900 | 1,4900 | 1,4900 | 13.017 |
16. Apr. 2024 | 1,4950 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 96.088 |
15. Apr. 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 45.583 |
12. Apr. 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5300 | 1,5300 | 31.522 |
11. Apr. 2024 | 1,5100 | 1,5350 | 1,5050 | 1,5200 | 1,5200 | 21.941 |
10. Apr. 2024 | 1,5100 | 1,5350 | 1,5050 | 1,5050 | 1,5050 | 20.217 |
09. Apr. 2024 | 1,5400 | 1,5600 | 1,5150 | 1,5350 | 1,5350 | 46.432 |
08. Apr. 2024 | 1,5800 | 1,5800 | 1,5300 | 1,5550 | 1,5550 | 12.212 |
05. Apr. 2024 | 1,5300 | 1,5800 | 1,5150 | 1,5800 | 1,5800 | 43.570 |
04. Apr. 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5200 | 1,5200 | 10.134 |
03. Apr. 2024 | 1,5500 | 1,5500 | 1,5150 | 1,5150 | 1,5150 | 26.374 |
02. Apr. 2024 | 1,5800 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 69.000 |
28. März 2024 | 1,5600 | 1,5700 | 1,5500 | 1,5550 | 1,5550 | 31.353 |
27. März 2024 | 1,5800 | 1,5900 | 1,5650 | 1,5700 | 1,5700 | 6.307 |
26. März 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 57.948 |
25. März 2024 | 1,5600 | 1,5800 | 1,5500 | 1,5750 | 1,5750 | 17.197 |
22. März 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 5.855 |
21. März 2024 | 1,5700 | 1,5750 | 1,5450 | 1,5550 | 1,5550 | 3.249 |
20. März 2024 | 1,5250 | 1,5550 | 1,5200 | 1,5550 | 1,5550 | 21.806 |
19. März 2024 | 1,5050 | 1,5350 | 1,5050 | 1,5350 | 1,5350 | 31.661 |
18. März 2024 | 1,5200 | 1,5450 | 1,5150 | 1,5450 | 1,5450 | 12.259 |
15. März 2024 | 1,5050 | 1,5250 | 1,4800 | 1,5000 | 1,5000 | 63.083 |
14. März 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 327.344 |
13. März 2024 | 1,5250 | 1,5350 | 1,4900 | 1,5300 | 1,5300 | 282.779 |
12. März 2024 | 1,5500 | 1,5500 | 1,4500 | 1,4900 | 1,4900 | 82.651 |
12. März 2024 | 0.03 Dividende |
11. März 2024 | 1,5450 | 1,5600 | 1,4750 | 1,5050 | 1,4750 | 372.500 |
08. März 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1,4701 | 139.754 |
07. März 2024 | 1,5550 | 1,5550 | 1,5100 | 1,5300 | 1,4995 | 68.513 |
06. März 2024 | 1,5500 | 1,5800 | 1,5000 | 1,5000 | 1,4701 | 87.594 |
05. März 2024 | 1,6150 | 1,6150 | 1,4800 | 1,5450 | 1,5142 | 488.850 |
04. März 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6200 | 1,5877 | 24.690 |
01. März 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6073 | 213.627 |
29. Feb. 2024 | 1,6900 | 1,7000 | 1,5650 | 1,5950 | 1,5632 | 141.891 |
28. Feb. 2024 | 1,7000 | 1,7000 | 1,6250 | 1,6700 | 1,6367 | 170.936 |
27. Feb. 2024 | 1,8300 | 1,8600 | 1,8150 | 1,8600 | 1,8229 | 66.237 |
26. Feb. 2024 | 1,8450 | 1,8500 | 1,8000 | 1,8500 | 1,8131 | 70.332 |
23. Feb. 2024 | 1,9000 | 1,9000 | 1,8350 | 1,8400 | 1,8033 | 218.128 |
22. Feb. 2024 | 1,9250 | 1,9250 | 1,8550 | 1,8900 | 1,8523 | 69.740 |
21. Feb. 2024 | 1,9100 | 1,9100 | 1,8800 | 1,8900 | 1,8523 | 127.654 |
20. Feb. 2024 | 1,9400 | 1,9400 | 1,9200 | 1,9400 | 1,9013 | 18.814 |
19. Feb. 2024 | 1,9400 | 1,9750 | 1,9100 | 1,9200 | 1,8817 | 62.719 |
16. Feb. 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9400 | 1,9013 | 62.960 |
15. Feb. 2024 | 1,9775 | 1,9800 | 1,9400 | 1,9450 | 1,9062 | 46.505 |
14. Feb. 2024 | 1,9500 | 1,9700 | 1,9400 | 1,9500 | 1,9111 | 219.793 |
13. Feb. 2024 | 1,9400 | 1,9850 | 1,9400 | 1,9600 | 1,9209 | 54.217 |
12. Feb. 2024 | 1,9750 | 1,9800 | 1,9400 | 1,9400 | 1,9013 | 4.283 |
09. Feb. 2024 | 1,9550 | 1,9550 | 1,9400 | 1,9500 | 1,9111 | 9.373 |
08. Feb. 2024 | 1,9750 | 1,9750 | 1,9400 | 1,9500 | 1,9111 | 11.148 |
07. Feb. 2024 | 1,9700 | 1,9850 | 1,9350 | 1,9850 | 1,9454 | 15.738 |
06. Feb. 2024 | 1,9300 | 1,9400 | 1,8850 | 1,9400 | 1,9013 | 18.600 |
05. Feb. 2024 | 1,9500 | 1,9750 | 1,9100 | 1,9150 | 1,8768 | 25.887 |
02. Feb. 2024 | 1,9750 | 1,9750 | 1,9500 | 1,9500 | 1,9111 | 9.823 |
01. Feb. 2024 | 1,9050 | 1,9350 | 1,9000 | 1,9200 | 1,8817 | 35.156 |
31. Jan. 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9500 | 1,9111 | 27.695 |
30. Jan. 2024 | 1,8900 | 1,9000 | 1,8850 | 1,8950 | 1,8572 | 120.119 |
29. Jan. 2024 | 1,9500 | 1,9500 | 1,8600 | 1,8800 | 1,8425 | 43.313 |
25. Jan. 2024 | 1,8950 | 1,8950 | 1,8500 | 1,8500 | 1,8131 | 26.249 |
24. Jan. 2024 | 1,8850 | 1,8850 | 1,8450 | 1,8450 | 1,8082 | 245.831 |
23. Jan. 2024 | 1,9300 | 1,9300 | 1,8850 | 1,8850 | 1,8474 | 21.010 |
22. Jan. 2024 | 1,9650 | 1,9650 | 1,8800 | 1,8800 | 1,8425 | 89.355 |
19. Jan. 2024 | 1,9250 | 1,9550 | 1,9000 | 1,9100 | 1,8719 | 61.166 |
18. Jan. 2024 | 1,9500 | 1,9700 | 1,9050 | 1,9200 | 1,8817 | 101.141 |
17. Jan. 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9900 | 1,9503 | 23.028 |
16. Jan. 2024 | 1,9550 | 1,9750 | 1,9400 | 1,9750 | 1,9356 | 60.668 |
15. Jan. 2024 | 1,9750 | 1,9750 | 1,9400 | 1,9400 | 1,9013 | 23.809 |
12. Jan. 2024 | 1,9700 | 1,9800 | 1,9400 | 1,9700 | 1,9307 | 71.518 |
11. Jan. 2024 | 2,0400 | 2,0400 | 1,9500 | 1,9550 | 1,9160 | 107.983 |
10. Jan. 2024 | 2,0200 | 2,0600 | 1,9900 | 1,9900 | 1,9503 | 60.976 |
09. Jan. 2024 | 2,0900 | 2,0900 | 2,0100 | 2,0200 | 1,9797 | 102.772 |
08. Jan. 2024 | 2,0700 | 2,1000 | 2,0200 | 2,1000 | 2,0581 | 33.608 |
05. Jan. 2024 | 2,0500 | 2,0500 | 2,0100 | 2,0300 | 1,9895 | 113.745 |
04. Jan. 2024 | 2,0500 | 2,0500 | 2,0100 | 2,0300 | 1,9895 | 90.251 |
03. Jan. 2024 | 2,0700 | 2,0700 | 2,0000 | 2,0000 | 1,9601 | 68.629 |
02. Jan. 2024 | 2,0100 | 2,0600 | 1,9800 | 2,0600 | 2,0189 | 50.146 |
29. Dez. 2023 | 2,0000 | 2,0500 | 1,9800 | 2,0000 | 1,9601 | 73.459 |
28. Dez. 2023 | 1,8850 | 1,9800 | 1,8850 | 1,9600 | 1,9209 | 83.281 |
27. Dez. 2023 | 1,8900 | 1,9600 | 1,8750 | 1,8800 | 1,8425 | 95.175 |
22. Dez. 2023 | 1,8900 | 1,9500 | 1,8400 | 1,8600 | 1,8229 | 149.591 |
21. Dez. 2023 | 2,2000 | 2,2000 | 1,7950 | 1,8900 | 1,8523 | 1.772.137 |
20. Dez. 2023 | 2,4200 | 2,5100 | 2,3500 | 2,5100 | 2,4600 | 100.840 |
19. Dez. 2023 | 2,3700 | 2,4600 | 2,3100 | 2,4600 | 2,4110 | 163.846 |
18. Dez. 2023 | 2,4500 | 2,4500 | 2,3500 | 2,3500 | 2,3032 | 33.925 |
15. Dez. 2023 | 2,3500 | 2,4500 | 2,3500 | 2,4500 | 2,4012 | 53.071 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...