Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Okt. 2023 | 0,9000 | 0,9900 | 0,9000 | 0,9900 | 0,9900 | 3.301.500 |
02. Okt. 2023 | 0,9000 | 0,9100 | 0,8600 | 0,8900 | 0,8900 | 3.914.300 |
29. Sept. 2023 | 0,9400 | 0,9600 | 0,8900 | 0,9100 | 0,9100 | 3.372.000 |
28. Sept. 2023 | 0,9300 | 0,9400 | 0,9200 | 0,9400 | 0,9400 | 2.549.600 |
27. Sept. 2023 | 0,9000 | 0,9500 | 0,9000 | 0,9300 | 0,9300 | 1.238.100 |
26. Sept. 2023 | 0,9600 | 0,9700 | 0,9200 | 0,9200 | 0,9200 | 2.097.400 |
25. Sept. 2023 | 0,9900 | 0,9900 | 0,9600 | 0,9600 | 0,9600 | 626.200 |
22. Sept. 2023 | 1,0000 | 1,0200 | 0,9700 | 0,9900 | 0,9900 | 1.714.400 |
21. Sept. 2023 | 1,0200 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 954.200 |
20. Sept. 2023 | 1,0200 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 902.600 |
19. Sept. 2023 | 1,0600 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 1.047.400 |
18. Sept. 2023 | 1,0100 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 896.500 |
15. Sept. 2023 | 1,0300 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 3.501.400 |
14. Sept. 2023 | 0,9900 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 1.095.500 |
13. Sept. 2023 | 1,0100 | 1,0100 | 0,9800 | 0,9900 | 0,9900 | 636.700 |
12. Sept. 2023 | 0,9800 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 617.400 |
11. Sept. 2023 | 1,0000 | 1,0200 | 0,9800 | 0,9800 | 0,9800 | 1.059.000 |
08. Sept. 2023 | 1,0000 | 1,0300 | 0,9900 | 1,0000 | 1,0000 | 1.327.300 |
07. Sept. 2023 | 1,0000 | 1,0100 | 0,9900 | 1,0000 | 1,0000 | 852.000 |
06. Sept. 2023 | 1,0100 | 1,0200 | 0,9900 | 1,0000 | 1,0000 | 1.246.700 |
05. Sept. 2023 | 1,0300 | 1,0400 | 0,9800 | 1,0100 | 1,0100 | 2.121.800 |
01. Sept. 2023 | 1,0600 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 1.827.200 |
31. Aug. 2023 | 1,0500 | 1,0600 | 1,0400 | 1,0500 | 1,0500 | 1.384.600 |
30. Aug. 2023 | 1,0500 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 3.374.800 |
29. Aug. 2023 | 1,0200 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 2.199.300 |
28. Aug. 2023 | 1,0000 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 1.309.300 |
25. Aug. 2023 | 1,0100 | 1,0300 | 0,9900 | 1,0100 | 1,0100 | 1.147.100 |
24. Aug. 2023 | 1,0400 | 1,0500 | 1,0000 | 1,0200 | 1,0200 | 1.333.200 |
23. Aug. 2023 | 1,0000 | 1,0500 | 0,9900 | 1,0200 | 1,0200 | 1.760.700 |
22. Aug. 2023 | 0,9800 | 0,9900 | 0,9700 | 0,9900 | 0,9900 | 1.251.600 |
21. Aug. 2023 | 0,9800 | 0,9900 | 0,9500 | 0,9800 | 0,9800 | 2.748.600 |
18. Aug. 2023 | 0,9900 | 0,9900 | 0,9600 | 0,9700 | 0,9700 | 1.486.300 |
17. Aug. 2023 | 0,9900 | 1,0000 | 0,9700 | 0,9700 | 0,9700 | 2.104.600 |
16. Aug. 2023 | 1,0000 | 1,0100 | 0,9700 | 0,9800 | 0,9800 | 1.911.300 |
15. Aug. 2023 | 1,0100 | 1,0500 | 0,9800 | 0,9900 | 0,9900 | 4.520.200 |
14. Aug. 2023 | 1,0100 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 2.014.100 |
11. Aug. 2023 | 1,0200 | 1,0500 | 0,9900 | 1,0400 | 1,0400 | 2.727.100 |
10. Aug. 2023 | 1,0200 | 1,0300 | 0,9200 | 0,9700 | 0,9700 | 11.354.400 |
09. Aug. 2023 | 1,0700 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 2.263.500 |
08. Aug. 2023 | 1,0500 | 1,0800 | 1,0300 | 1,0800 | 1,0800 | 1.733.100 |
07. Aug. 2023 | 1,0600 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 1.529.800 |
04. Aug. 2023 | 1,0800 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 2.413.500 |
03. Aug. 2023 | 1,0700 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | 2.330.600 |
02. Aug. 2023 | 1,1100 | 1,1100 | 1,0500 | 1,0800 | 1,0800 | 2.173.500 |
01. Aug. 2023 | 1,1300 | 1,1400 | 1,0900 | 1,1100 | 1,1100 | 4.078.600 |
31. Juli 2023 | 1,1500 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 1.663.800 |
28. Juli 2023 | 1,1100 | 1,1700 | 1,0900 | 1,1500 | 1,1500 | 3.934.100 |
27. Juli 2023 | 1,2300 | 1,2300 | 1,0700 | 1,0900 | 1,0900 | 6.993.500 |
26. Juli 2023 | 1,2700 | 1,2700 | 1,2100 | 1,2400 | 1,2400 | 1.695.800 |
25. Juli 2023 | 1,2200 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 1.509.000 |
24. Juli 2023 | 1,2200 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 1.318.100 |
21. Juli 2023 | 1,2500 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 1.782.100 |
20. Juli 2023 | 1,2900 | 1,3000 | 1,2300 | 1,2400 | 1,2400 | 2.430.500 |
19. Juli 2023 | 1,3100 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | 2.763.100 |
18. Juli 2023 | 1,2700 | 1,3300 | 1,2600 | 1,3000 | 1,3000 | 3.170.200 |
17. Juli 2023 | 1,2100 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | 2.760.900 |
14. Juli 2023 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 2.674.400 |
13. Juli 2023 | 1,2500 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 4.512.900 |
12. Juli 2023 | 1,2200 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 4.655.300 |
11. Juli 2023 | 1,1400 | 1,2100 | 1,1300 | 1,1800 | 1,1800 | 5.112.000 |
10. Juli 2023 | 1,0400 | 1,1200 | 1,0300 | 1,1000 | 1,1000 | 2.500.800 |
07. Juli 2023 | 1,0300 | 1,0900 | 1,0300 | 1,0400 | 1,0400 | 2.018.700 |
06. Juli 2023 | 1,0600 | 1,0700 | 1,0100 | 1,0600 | 1,0600 | 3.934.300 |
05. Juli 2023 | 1,1300 | 1,1300 | 1,0500 | 1,0700 | 1,0700 | 2.214.400 |
03. Juli 2023 | 1,0900 | 1,1500 | 1,0800 | 1,1400 | 1,1400 | 1.390.200 |
30. Juni 2023 | 1,0700 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 2.109.900 |
29. Juni 2023 | 1,0300 | 1,0700 | 1,0100 | 1,0500 | 1,0500 | 1.934.800 |
28. Juni 2023 | 1,0300 | 1,0500 | 1,0100 | 1,0400 | 1,0400 | 3.274.700 |
27. Juni 2023 | 1,0900 | 1,0900 | 1,0200 | 1,0500 | 1,0500 | 2.371.200 |
26. Juni 2023 | 1,0600 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 2.073.700 |
23. Juni 2023 | 1,0600 | 1,0700 | 1,0100 | 1,0600 | 1,0600 | 4.013.300 |
22. Juni 2023 | 1,0300 | 1,0600 | 1,0100 | 1,0500 | 1,0500 | 2.060.500 |
21. Juni 2023 | 1,0700 | 1,0700 | 1,0200 | 1,0500 | 1,0500 | 2.165.200 |
20. Juni 2023 | 1,1000 | 1,1000 | 1,0300 | 1,0700 | 1,0700 | 3.576.300 |
16. Juni 2023 | 1,0800 | 1,1400 | 1,0700 | 1,1100 | 1,1100 | 9.117.000 |
15. Juni 2023 | 1,0900 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 2.725.300 |
14. Juni 2023 | 1,1500 | 1,1500 | 1,0900 | 1,1000 | 1,1000 | 2.252.800 |
13. Juni 2023 | 1,1400 | 1,1600 | 1,1100 | 1,1200 | 1,1200 | 2.291.400 |
12. Juni 2023 | 1,1500 | 1,1600 | 1,1100 | 1,1300 | 1,1300 | 3.093.300 |
09. Juni 2023 | 1,1900 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 2.439.000 |
08. Juni 2023 | 1,1800 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 2.370.400 |
07. Juni 2023 | 1,2200 | 1,2600 | 1,1500 | 1,1600 | 1,1600 | 3.485.200 |
06. Juni 2023 | 1,2200 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 1.242.700 |
05. Juni 2023 | 1,2300 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 859.500 |
02. Juni 2023 | 1,2400 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 1.786.600 |
01. Juni 2023 | 1,2400 | 1,3000 | 1,2300 | 1,2400 | 1,2400 | 4.559.300 |
31. Mai 2023 | 1,1500 | 1,2400 | 1,1400 | 1,2200 | 1,2200 | 3.430.800 |
30. Mai 2023 | 1,1700 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 2.370.700 |
26. Mai 2023 | 1,1700 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 3.815.700 |
25. Mai 2023 | 1,2000 | 1,2000 | 1,1300 | 1,1700 | 1,1700 | 2.976.300 |
24. Mai 2023 | 1,2500 | 1,2500 | 1,1900 | 1,2100 | 1,2100 | 4.539.100 |
23. Mai 2023 | 1,2800 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 2.839.200 |
22. Mai 2023 | 1,2900 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 2.283.000 |
19. Mai 2023 | 1,2900 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 1.987.200 |
18. Mai 2023 | 1,3000 | 1,3100 | 1,2600 | 1,2900 | 1,2900 | 3.350.300 |
17. Mai 2023 | 1,3500 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | 1.800.700 |
16. Mai 2023 | 1,3800 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 1.866.500 |
15. Mai 2023 | 1,4200 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 2.581.800 |
12. Mai 2023 | 1,3500 | 1,4300 | 1,3400 | 1,4200 | 1,4200 | 2.679.200 |
11. Mai 2023 | 1,4400 | 1,4500 | 1,3400 | 1,4000 | 1,4000 | 3.535.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...