Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Mai 2022 | 1,3800 | 1,3900 | 1,3200 | 1,3200 | 1,3200 | 2.874.100 |
26. Mai 2022 | 1,3500 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 3.013.900 |
25. Mai 2022 | 1,3700 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 3.267.000 |
24. Mai 2022 | 1,3300 | 1,4000 | 1,3100 | 1,3900 | 1,3900 | 4.864.800 |
23. Mai 2022 | 1,3600 | 1,3800 | 1,3200 | 1,3400 | 1,3400 | 2.355.600 |
20. Mai 2022 | 1,3600 | 1,3700 | 1,2900 | 1,3100 | 1,3100 | 3.310.700 |
19. Mai 2022 | 1,3200 | 1,3900 | 1,3200 | 1,3600 | 1,3600 | 4.921.100 |
18. Mai 2022 | 1,3100 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 3.765.600 |
17. Mai 2022 | 1,3300 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 3.101.100 |
16. Mai 2022 | 1,2500 | 1,3100 | 1,2500 | 1,2900 | 1,2900 | 3.049.300 |
13. Mai 2022 | 1,1800 | 1,2800 | 1,1600 | 1,2600 | 1,2600 | 4.678.500 |
12. Mai 2022 | 1,2100 | 1,2200 | 1,1400 | 1,1800 | 1,1800 | 8.697.400 |
11. Mai 2022 | 1,2900 | 1,3400 | 1,2400 | 1,2400 | 1,2400 | 5.768.500 |
10. Mai 2022 | 1,2800 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 3.843.500 |
09. Mai 2022 | 1,3400 | 1,3500 | 1,2400 | 1,2500 | 1,2500 | 5.965.300 |
06. Mai 2022 | 1,3900 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 4.154.600 |
05. Mai 2022 | 1,4800 | 1,4900 | 1,3600 | 1,3800 | 1,3800 | 5.794.300 |
04. Mai 2022 | 1,4300 | 1,4800 | 1,3800 | 1,4700 | 1,4700 | 3.881.500 |
03. Mai 2022 | 1,4200 | 1,4800 | 1,4000 | 1,4300 | 1,4300 | 3.788.500 |
02. Mai 2022 | 1,4100 | 1,4500 | 1,3400 | 1,3900 | 1,3900 | 8.037.100 |
29. Apr. 2022 | 1,5200 | 1,5500 | 1,4400 | 1,4600 | 1,4600 | 4.356.400 |
28. Apr. 2022 | 1,4400 | 1,4900 | 1,4100 | 1,4900 | 1,4900 | 4.718.700 |
27. Apr. 2022 | 1,4200 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 4.517.800 |
26. Apr. 2022 | 1,5600 | 1,5800 | 1,4500 | 1,4500 | 1,4500 | 5.941.800 |
25. Apr. 2022 | 1,5800 | 1,6000 | 1,4800 | 1,5500 | 1,5500 | 8.779.400 |
22. Apr. 2022 | 1,6900 | 1,7200 | 1,6200 | 1,6400 | 1,6400 | 4.877.100 |
21. Apr. 2022 | 1,8400 | 1,8400 | 1,6800 | 1,7000 | 1,7000 | 9.093.900 |
20. Apr. 2022 | 1,8200 | 1,8700 | 1,7800 | 1,8400 | 1,8400 | 5.039.800 |
19. Apr. 2022 | 1,8600 | 1,8900 | 1,8000 | 1,8200 | 1,8200 | 5.178.900 |
18. Apr. 2022 | 1,9300 | 1,9900 | 1,8900 | 1,9100 | 1,9100 | 4.974.800 |
14. Apr. 2022 | 1,8700 | 1,9100 | 1,8300 | 1,9000 | 1,9000 | 5.172.700 |
13. Apr. 2022 | 1,8600 | 1,9200 | 1,8400 | 1,8600 | 1,8600 | 5.564.800 |
12. Apr. 2022 | 1,8500 | 1,8900 | 1,8100 | 1,8200 | 1,8200 | 6.447.000 |
11. Apr. 2022 | 1,8600 | 1,8700 | 1,8000 | 1,8300 | 1,8300 | 4.216.800 |
08. Apr. 2022 | 1,8000 | 1,8400 | 1,8000 | 1,8300 | 1,8300 | 3.316.000 |
07. Apr. 2022 | 1,7400 | 1,8100 | 1,7200 | 1,8000 | 1,8000 | 4.108.700 |
06. Apr. 2022 | 1,7700 | 1,7800 | 1,7100 | 1,7300 | 1,7300 | 5.515.000 |
05. Apr. 2022 | 1,8400 | 1,8800 | 1,7400 | 1,7700 | 1,7700 | 6.227.400 |
04. Apr. 2022 | 1,8400 | 1,8800 | 1,8000 | 1,8400 | 1,8400 | 4.996.400 |
01. Apr. 2022 | 1,7900 | 1,8600 | 1,7800 | 1,8400 | 1,8400 | 5.028.900 |
31. März 2022 | 1,8400 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 3.611.400 |
30. März 2022 | 1,8200 | 1,8900 | 1,8000 | 1,8300 | 1,8300 | 4.431.800 |
29. März 2022 | 1,7100 | 1,8200 | 1,6800 | 1,8200 | 1,8200 | 5.958.300 |
28. März 2022 | 1,8400 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 5.313.700 |
25. März 2022 | 1,8300 | 1,8900 | 1,8300 | 1,8600 | 1,8600 | 2.640.300 |
24. März 2022 | 1,8500 | 1,9000 | 1,8200 | 1,8500 | 1,8500 | 5.533.200 |
23. März 2022 | 1,8300 | 1,8700 | 1,8000 | 1,8300 | 1,8300 | 6.614.500 |
22. März 2022 | 1,8500 | 1,8500 | 1,7800 | 1,8100 | 1,8100 | 5.089.600 |
21. März 2022 | 1,8000 | 1,8800 | 1,7800 | 1,8600 | 1,8600 | 6.852.800 |
18. März 2022 | 1,8000 | 1,8300 | 1,7600 | 1,7900 | 1,7900 | 12.938.300 |
17. März 2022 | 1,7000 | 1,8800 | 1,7000 | 1,8100 | 1,8100 | 8.272.000 |
16. März 2022 | 1,6800 | 1,7200 | 1,6400 | 1,6800 | 1,6800 | 8.577.700 |
15. März 2022 | 1,6600 | 1,7300 | 1,6300 | 1,6900 | 1,6900 | 6.858.800 |
14. März 2022 | 1,8000 | 1,8400 | 1,6300 | 1,7000 | 1,7000 | 12.106.500 |
11. März 2022 | 1,8400 | 1,9300 | 1,8300 | 1,8300 | 1,8300 | 11.569.200 |
10. März 2022 | 1,8200 | 1,9300 | 1,8200 | 1,9100 | 1,9100 | 9.421.800 |
09. März 2022 | 1,7600 | 1,8700 | 1,7300 | 1,8300 | 1,8300 | 7.142.800 |
08. März 2022 | 1,7900 | 1,9100 | 1,7300 | 1,8400 | 1,8400 | 17.203.400 |
07. März 2022 | 1,7700 | 1,8600 | 1,7300 | 1,7500 | 1,7500 | 11.955.600 |
04. März 2022 | 1,7100 | 1,7900 | 1,6900 | 1,7700 | 1,7700 | 9.465.100 |
03. März 2022 | 1,7000 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 5.049.500 |
02. März 2022 | 1,7600 | 1,7600 | 1,6900 | 1,7200 | 1,7200 | 9.827.900 |
01. März 2022 | 1,7500 | 1,8000 | 1,7100 | 1,7700 | 1,7700 | 11.747.700 |
28. Feb. 2022 | 1,7000 | 1,7500 | 1,6900 | 1,7300 | 1,7300 | 8.579.300 |
25. Feb. 2022 | 1,6500 | 1,7400 | 1,5900 | 1,7000 | 1,7000 | 6.879.900 |
24. Feb. 2022 | 1,7900 | 1,7900 | 1,5900 | 1,6500 | 1,6500 | 9.524.500 |
23. Feb. 2022 | 1,7600 | 1,7900 | 1,6500 | 1,6700 | 1,6700 | 18.293.700 |
22. Feb. 2022 | 1,9700 | 1,9900 | 1,8700 | 1,8700 | 1,8700 | 10.829.200 |
18. Feb. 2022 | 2,0000 | 2,0100 | 1,9100 | 1,9900 | 1,9900 | 11.945.400 |
17. Feb. 2022 | 1,9500 | 2,0200 | 1,9400 | 2,0100 | 2,0100 | 14.625.100 |
16. Feb. 2022 | 1,8800 | 1,9500 | 1,8700 | 1,9300 | 1,9300 | 10.061.900 |
15. Feb. 2022 | 1,8200 | 1,8900 | 1,7700 | 1,8800 | 1,8800 | 11.473.200 |
14. Feb. 2022 | 1,8700 | 1,9300 | 1,8400 | 1,9200 | 1,9200 | 16.112.300 |
11. Feb. 2022 | 1,7400 | 1,9000 | 1,7300 | 1,8600 | 1,8600 | 14.542.200 |
10. Feb. 2022 | 1,7000 | 1,7900 | 1,6800 | 1,7200 | 1,7200 | 12.076.200 |
09. Feb. 2022 | 1,7100 | 1,7600 | 1,7100 | 1,7200 | 1,7200 | 5.677.100 |
08. Feb. 2022 | 1,7000 | 1,7400 | 1,6800 | 1,7300 | 1,7300 | 8.233.700 |
07. Feb. 2022 | 1,6100 | 1,7200 | 1,5700 | 1,7200 | 1,7200 | 8.794.800 |
04. Feb. 2022 | 1,5500 | 1,6100 | 1,5400 | 1,5800 | 1,5800 | 6.280.900 |
03. Feb. 2022 | 1,5700 | 1,6100 | 1,5200 | 1,5600 | 1,5600 | 7.338.800 |
02. Feb. 2022 | 1,6000 | 1,6200 | 1,5600 | 1,6000 | 1,6000 | 6.538.300 |
01. Feb. 2022 | 1,5800 | 1,6300 | 1,5500 | 1,5800 | 1,5800 | 9.963.600 |
31. Jan. 2022 | 1,5400 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 7.006.100 |
28. Jan. 2022 | 1,4900 | 1,5300 | 1,4400 | 1,5300 | 1,5300 | 9.668.700 |
27. Jan. 2022 | 1,5500 | 1,6100 | 1,5100 | 1,5200 | 1,5200 | 11.538.600 |
26. Jan. 2022 | 1,7200 | 1,7400 | 1,6000 | 1,6100 | 1,6100 | 11.827.200 |
25. Jan. 2022 | 1,6200 | 1,7300 | 1,5900 | 1,7300 | 1,7300 | 8.241.600 |
24. Jan. 2022 | 1,6200 | 1,6600 | 1,5400 | 1,6400 | 1,6400 | 13.130.100 |
21. Jan. 2022 | 1,7200 | 1,7300 | 1,6200 | 1,6300 | 1,6300 | 11.299.900 |
20. Jan. 2022 | 1,8100 | 1,8100 | 1,7200 | 1,7200 | 1,7200 | 9.096.200 |
19. Jan. 2022 | 1,6700 | 1,8200 | 1,6500 | 1,8000 | 1,8000 | 12.361.500 |
18. Jan. 2022 | 1,6100 | 1,7100 | 1,5900 | 1,6300 | 1,6300 | 8.086.300 |
14. Jan. 2022 | 1,6700 | 1,6800 | 1,6000 | 1,6400 | 1,6400 | 11.426.000 |
13. Jan. 2022 | 1,7000 | 1,7500 | 1,6700 | 1,6700 | 1,6700 | 10.927.900 |
12. Jan. 2022 | 1,6000 | 1,7200 | 1,5900 | 1,7100 | 1,7100 | 11.102.500 |
11. Jan. 2022 | 1,5200 | 1,6000 | 1,4800 | 1,6000 | 1,6000 | 8.570.700 |
10. Jan. 2022 | 1,4700 | 1,5300 | 1,4500 | 1,5300 | 1,5300 | 8.754.600 |
07. Jan. 2022 | 1,4500 | 1,5100 | 1,4200 | 1,5000 | 1,5000 | 7.673.900 |
06. Jan. 2022 | 1,4800 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 9.208.000 |
05. Jan. 2022 | 1,5500 | 1,5900 | 1,4700 | 1,4800 | 1,4800 | 10.417.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...