Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Aug. 2022 | 1,0200 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 26.030 |
18. Aug. 2022 | 1,0500 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 54.806 |
17. Aug. 2022 | 1,0500 | 1,0500 | 1,0100 | 1,0400 | 1,0400 | 33.911 |
16. Aug. 2022 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 152.741 |
15. Aug. 2022 | 1,0000 | 1,0500 | 1,0000 | 1,0400 | 1,0400 | 38.335 |
12. Aug. 2022 | 1,0300 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 159.141 |
11. Aug. 2022 | 1,0000 | 1,0500 | 0,9900 | 1,0200 | 1,0200 | 89.333 |
10. Aug. 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
09. Aug. 2022 | 1,0700 | 1,0900 | 1,0100 | 1,0900 | 1,0900 | 47.600 |
08. Aug. 2022 | 0,9700 | 1,0300 | 0,9600 | 1,0200 | 1,0200 | 9.030 |
05. Aug. 2022 | 1,0000 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 16.000 |
04. Aug. 2022 | 0,9900 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 22.205 |
03. Aug. 2022 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 2.112 |
02. Aug. 2022 | 0,9300 | 0,9800 | 0,9200 | 0,9300 | 0,9300 | 46.998 |
29. Juli 2022 | 0,9300 | 0,9700 | 0,9300 | 0,9700 | 0,9700 | 63.600 |
28. Juli 2022 | 0,9100 | 0,9300 | 0,9100 | 0,9200 | 0,9200 | 32.090 |
27. Juli 2022 | 0,9000 | 0,9100 | 0,8900 | 0,9000 | 0,9000 | 30.942 |
26. Juli 2022 | 0,8800 | 0,9200 | 0,8700 | 0,9100 | 0,9100 | 11.720 |
25. Juli 2022 | 0,9000 | 0,9000 | 0,8700 | 0,8800 | 0,8800 | 20.455 |
22. Juli 2022 | 0,9000 | 0,9200 | 0,8900 | 0,9100 | 0,9100 | 36.470 |
21. Juli 2022 | 0,9100 | 0,9200 | 0,8900 | 0,9200 | 0,9200 | 18.920 |
20. Juli 2022 | 0,9400 | 0,9800 | 0,9100 | 0,9300 | 0,9300 | 29.700 |
19. Juli 2022 | 0,9200 | 0,9400 | 0,9200 | 0,9400 | 0,9400 | 9.612 |
18. Juli 2022 | 0,9100 | 0,9500 | 0,8700 | 0,9500 | 0,9500 | 39.550 |
15. Juli 2022 | 0,8700 | 0,8800 | 0,8700 | 0,8700 | 0,8700 | 36.500 |
14. Juli 2022 | 0,9100 | 0,9700 | 0,8500 | 0,8700 | 0,8700 | 138.146 |
13. Juli 2022 | 0,9500 | 0,9600 | 0,9100 | 0,9100 | 0,9100 | 35.900 |
12. Juli 2022 | 1,0000 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 26.443 |
11. Juli 2022 | 1,0300 | 1,0300 | 0,9700 | 1,0100 | 1,0100 | 25.713 |
08. Juli 2022 | 1,0500 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 22.350 |
07. Juli 2022 | 1,0400 | 1,0700 | 1,0200 | 1,0700 | 1,0700 | 38.754 |
06. Juli 2022 | 1,0700 | 1,0700 | 1,0400 | 1,0500 | 1,0500 | 36.133 |
05. Juli 2022 | 1,1100 | 1,1100 | 1,0300 | 1,0600 | 1,0600 | 103.563 |
04. Juli 2022 | 1,1200 | 1,1400 | 1,0800 | 1,1200 | 1,1200 | 59.642 |
30. Juni 2022 | 1,1800 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 77.284 |
29. Juni 2022 | 1,2200 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 35.400 |
28. Juni 2022 | 1,2200 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 56.151 |
27. Juni 2022 | 1,1900 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 203.650 |
24. Juni 2022 | 1,1800 | 1,1900 | 1,1100 | 1,1900 | 1,1900 | 54.548 |
23. Juni 2022 | 1,1600 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 103.416 |
22. Juni 2022 | 1,2100 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | 38.416 |
21. Juni 2022 | 1,2100 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 5.610 |
20. Juni 2022 | 1,2000 | 1,2700 | 1,2000 | 1,2500 | 1,2500 | 34.742 |
17. Juni 2022 | 1,2000 | 1,2800 | 1,1700 | 1,1700 | 1,1700 | 121.903 |
16. Juni 2022 | 1,1700 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 36.994 |
15. Juni 2022 | 1,1900 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 36.120 |
14. Juni 2022 | 1,2300 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 347.995 |
13. Juni 2022 | 1,2300 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 29.670 |
10. Juni 2022 | 1,3000 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 17.629 |
09. Juni 2022 | 1,3500 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 20.750 |
08. Juni 2022 | 1,3800 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 106.420 |
07. Juni 2022 | 1,4500 | 1,4500 | 1,3400 | 1,3800 | 1,3800 | 57.678 |
06. Juni 2022 | 1,3000 | 1,4400 | 1,3000 | 1,4000 | 1,4000 | 57.402 |
03. Juni 2022 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 4.637 |
02. Juni 2022 | 1,3900 | 1,3900 | 1,3000 | 1,3500 | 1,3500 | 61.192 |
01. Juni 2022 | 1,4000 | 1,4200 | 1,3000 | 1,3600 | 1,3600 | 127.396 |
31. Mai 2022 | 1,3900 | 1,4600 | 1,3000 | 1,4100 | 1,4100 | 170.214 |
30. Mai 2022 | 1,3200 | 1,5900 | 1,3200 | 1,3900 | 1,3900 | 35.414 |
27. Mai 2022 | 1,2100 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 43.930 |
26. Mai 2022 | 1,1900 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 52.705 |
25. Mai 2022 | 1,1700 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 9.609 |
24. Mai 2022 | 1,2000 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 54.918 |
20. Mai 2022 | 1,2200 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 50.079 |
19. Mai 2022 | 1,1300 | 1,2000 | 1,1000 | 1,1800 | 1,1800 | 73.617 |
18. Mai 2022 | 1,0900 | 1,1300 | 1,0900 | 1,1300 | 1,1300 | 28.924 |
17. Mai 2022 | 1,1700 | 1,2300 | 1,0900 | 1,1100 | 1,1100 | 352.827 |
16. Mai 2022 | 1,1200 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 62.993 |
13. Mai 2022 | 1,1100 | 1,2000 | 1,1100 | 1,1100 | 1,1100 | 157.925 |
12. Mai 2022 | 1,1900 | 1,1900 | 1,0800 | 1,0800 | 1,0800 | 238.567 |
11. Mai 2022 | 1,2800 | 1,2800 | 1,1900 | 1,1900 | 1,1900 | 120.481 |
10. Mai 2022 | 1,2600 | 1,2700 | 1,2000 | 1,2300 | 1,2300 | 262.118 |
09. Mai 2022 | 1,3100 | 1,3300 | 1,2300 | 1,2500 | 1,2500 | 325.571 |
06. Mai 2022 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 147.422 |
05. Mai 2022 | 1,5200 | 1,5200 | 1,3800 | 1,4100 | 1,4100 | 106.067 |
04. Mai 2022 | 1,4700 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 94.755 |
03. Mai 2022 | 1,5400 | 1,5400 | 1,4600 | 1,4600 | 1,4600 | 160.616 |
02. Mai 2022 | 1,7200 | 1,7200 | 1,5000 | 1,5100 | 1,5100 | 258.512 |
29. Apr. 2022 | 1,6300 | 1,7400 | 1,6300 | 1,6800 | 1,6800 | 146.188 |
28. Apr. 2022 | 1,6000 | 1,6200 | 1,5200 | 1,6200 | 1,6200 | 91.107 |
27. Apr. 2022 | 1,6000 | 1,6300 | 1,5700 | 1,6000 | 1,6000 | 59.593 |
26. Apr. 2022 | 1,6000 | 1,6700 | 1,5300 | 1,6200 | 1,6200 | 46.919 |
25. Apr. 2022 | 1,5800 | 1,6200 | 1,5100 | 1,6000 | 1,6000 | 127.950 |
22. Apr. 2022 | 1,7500 | 1,7600 | 1,6300 | 1,6500 | 1,6500 | 227.543 |
21. Apr. 2022 | 1,7700 | 1,7900 | 1,6600 | 1,7300 | 1,7300 | 174.787 |
20. Apr. 2022 | 1,6900 | 1,7300 | 1,6400 | 1,7300 | 1,7300 | 178.397 |
19. Apr. 2022 | 1,5700 | 1,6900 | 1,5400 | 1,6900 | 1,6900 | 172.451 |
18. Apr. 2022 | 1,6200 | 1,6500 | 1,5200 | 1,5800 | 1,5800 | 132.985 |
14. Apr. 2022 | 1,6300 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 146.860 |
13. Apr. 2022 | 1,5800 | 1,6200 | 1,5800 | 1,6100 | 1,6100 | 86.698 |
12. Apr. 2022 | 1,5400 | 1,6300 | 1,5300 | 1,5700 | 1,5700 | 211.314 |
11. Apr. 2022 | 1,4800 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 271.384 |
08. Apr. 2022 | 1,5100 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 90.081 |
07. Apr. 2022 | 1,4800 | 1,5400 | 1,4600 | 1,5200 | 1,5200 | 218.839 |
06. Apr. 2022 | 1,4200 | 1,4700 | 1,3800 | 1,4400 | 1,4400 | 207.217 |
05. Apr. 2022 | 1,3900 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 63.722 |
04. Apr. 2022 | 1,4400 | 1,4400 | 1,3500 | 1,3700 | 1,3700 | 198.976 |
01. Apr. 2022 | 1,4100 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 113.826 |
31. März 2022 | 1,3600 | 1,4400 | 1,3600 | 1,4100 | 1,4100 | 184.479 |
30. März 2022 | 1,3800 | 1,4400 | 1,3600 | 1,3700 | 1,3700 | 65.669 |
29. März 2022 | 1,3500 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 20.598 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...