Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 9.555 |
02. Mai 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 2.238.000 |
01. Mai 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 12.200 |
30. Apr. 2024 | 1,0800 | 1,1400 | 1,0700 | 1,1100 | 1,1100 | 8.500 |
29. Apr. 2024 | 1,1100 | 1,1100 | 1,0700 | 1,0700 | 1,0700 | 170.100 |
26. Apr. 2024 | 1,0800 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | 25.300 |
25. Apr. 2024 | 1,1000 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 1.800 |
24. Apr. 2024 | 1,0800 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 16.800 |
23. Apr. 2024 | 1,1100 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 2.400 |
22. Apr. 2024 | 1,0700 | 1,2000 | 1,0700 | 1,1400 | 1,1400 | 40.600 |
19. Apr. 2024 | 1,0700 | 1,1400 | 1,0700 | 1,0900 | 1,0900 | 31.380.000 |
18. Apr. 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0700 | 1,0700 | 121.200 |
17. Apr. 2024 | 1,1100 | 1,1200 | 1,0200 | 1,0500 | 1,0500 | 81.500 |
16. Apr. 2024 | 1,2000 | 1,2000 | 1,0300 | 1,0600 | 1,0600 | 164.700 |
15. Apr. 2024 | 1,2400 | 1,2400 | 1,0400 | 1,0700 | 1,0700 | 764.000 |
12. Apr. 2024 | 1,0500 | 1,2300 | 1,0400 | 1,1200 | 1,1200 | 423.400 |
11. Apr. 2024 | 1,1400 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 39.100 |
10. Apr. 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 245.800 |
09. Apr. 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1400 | 1,1400 | 128.700 |
08. Apr. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 67.200 |
05. Apr. 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 47.300 |
04. Apr. 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 2.239.700 |
03. Apr. 2024 | 1,1700 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 71.600 |
02. Apr. 2024 | 1,1400 | 1,2100 | 1,1300 | 1,2000 | 1,2000 | 208.600 |
01. Apr. 2024 | 1,2200 | 1,2200 | 1,1300 | 1,1500 | 1,1500 | 106.400 |
28. März 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | 105.000 |
28. März 2024 | 0.017 Dividende |
27. März 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2000 | 1,1830 | 79.000 |
26. März 2024 | 1,1900 | 1,2200 | 1,1800 | 1,1900 | 1,1731 | 25.900 |
25. März 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2200 | 1,2027 | 74.800 |
22. März 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2000 | 1,1830 | 70.900 |
21. März 2024 | 1,2000 | 1,2300 | 1,1800 | 1,1900 | 1,1731 | 31.100 |
20. März 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2000 | 1,1830 | 29.500 |
19. März 2024 | 1,3000 | 1,3000 | 1,1000 | 1,2100 | 1,1929 | 60.300 |
18. März 2024 | 1,3200 | 1,3200 | 1,2100 | 1,2200 | 1,2027 | 63.600 |
15. März 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2100 | 1,1929 | 33.400 |
14. März 2024 | 1,3400 | 1,3400 | 1,2200 | 1,2400 | 1,2224 | 34.400 |
13. März 2024 | 1,2200 | 1,3200 | 1,2100 | 1,2300 | 1,2126 | 28.800 |
12. März 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2100 | 1,1929 | 84.400 |
11. März 2024 | 1,3400 | 1,3400 | 1,2200 | 1,2200 | 1,2027 | 65.200 |
08. März 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2300 | 1,2126 | 47.000 |
07. März 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 31.400 |
06. März 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2200 | 1,2027 | 43.800 |
05. März 2024 | 1,2100 | 1,2200 | 1,1900 | 1,2000 | 1,1830 | 31.200 |
04. März 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2000 | 1,1830 | 69.300 |
01. März 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2027 | 86.000 |
29. Feb. 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2300 | 1,2126 | 13.200 |
28. Feb. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,1929 | 49.100 |
27. Feb. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,1929 | 114.600 |
26. Feb. 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2000 | 1,1830 | 72.000 |
23. Feb. 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 49.400 |
22. Feb. 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 63.500 |
21. Feb. 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,1830 | 46.600 |
20. Feb. 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 48.600 |
16. Feb. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2200 | 1,2027 | 56.300 |
15. Feb. 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2500 | 1,2323 | 512.100 |
14. Feb. 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2000 | 1,1830 | 28.200 |
13. Feb. 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2200 | 1,2027 | 80.700 |
12. Feb. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2323 | 48.100 |
09. Feb. 2024 | 1,2100 | 1,2800 | 1,2100 | 1,2600 | 1,2421 | 25.700 |
08. Feb. 2024 | 1,2400 | 1,3000 | 1,0500 | 1,2400 | 1,2224 | 48.400 |
07. Feb. 2024 | 1,3900 | 1,3900 | 1,2300 | 1,2500 | 1,2323 | 20.200 |
06. Feb. 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2500 | 1,2323 | 320.100 |
05. Feb. 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2900 | 1,2717 | 44.000 |
02. Feb. 2024 | 1,2900 | 1,3000 | 1,2500 | 1,2600 | 1,2421 | 18.800 |
01. Feb. 2024 | 1,4000 | 1,4000 | 1,2400 | 1,2700 | 1,2520 | 48.700 |
31. Jan. 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2900 | 1,2717 | 86.300 |
30. Jan. 2024 | 1,1000 | 1,2900 | 1,1000 | 1,2200 | 1,2027 | 31.400 |
29. Jan. 2024 | 1,1100 | 1,2900 | 1,1100 | 1,2500 | 1,2323 | 74.500 |
26. Jan. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2323 | 29.100 |
25. Jan. 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2300 | 1,2126 | 15.100 |
24. Jan. 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2300 | 1,2126 | 561.800 |
23. Jan. 2024 | 1,4300 | 1,4300 | 1,2100 | 1,2900 | 1,2717 | 76.500 |
22. Jan. 2024 | 1,2100 | 1,3000 | 1,2100 | 1,2200 | 1,2027 | 105.300 |
19. Jan. 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2200 | 1,2027 | 340.500 |
18. Jan. 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2000 | 1,1830 | 34.500 |
17. Jan. 2024 | 1,3500 | 1,3500 | 1,2100 | 1,3000 | 1,2816 | 48.700 |
16. Jan. 2024 | 1,2600 | 1,3000 | 1,1900 | 1,2900 | 1,2717 | 182.500 |
12. Jan. 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2100 | 1,1929 | 106.300 |
11. Jan. 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2000 | 1,1830 | 147.100 |
10. Jan. 2024 | 1,1500 | 1,2800 | 1,1500 | 1,1600 | 1,1436 | 47.800 |
09. Jan. 2024 | 1,2200 | 1,3400 | 1,1900 | 1,1900 | 1,1731 | 40.100 |
08. Jan. 2024 | 1,3500 | 1,3500 | 1,2000 | 1,3400 | 1,3210 | 606.900 |
05. Jan. 2024 | 1,2100 | 1,3300 | 1,2000 | 1,2000 | 1,1830 | 2.601.600 |
04. Jan. 2024 | 1,3300 | 1,3300 | 1,1900 | 1,3200 | 1,3013 | 95.300 |
03. Jan. 2024 | 1,1900 | 1,2900 | 1,1800 | 1,2000 | 1,1830 | 140.500 |
02. Jan. 2024 | 1,3000 | 1,3000 | 1,1300 | 1,2200 | 1,2027 | 125.600 |
29. Dez. 2023 | 1,1400 | 1,2300 | 1,1400 | 1,2100 | 1,1929 | 72.600 |
28. Dez. 2023 | 1,2200 | 1,2900 | 1,1800 | 1,2900 | 1,2717 | 79.100 |
27. Dez. 2023 | 1,1400 | 1,3500 | 1,1400 | 1,1900 | 1,1731 | 463.400 |
26. Dez. 2023 | 1,3500 | 1,3500 | 1,1500 | 1,1800 | 1,1633 | 99.600 |
22. Dez. 2023 | 1,1400 | 1,2900 | 1,1400 | 1,1900 | 1,1731 | 132.800 |
21. Dez. 2023 | 1,1400 | 1,2000 | 1,1400 | 1,1800 | 1,1633 | 108.300 |
20. Dez. 2023 | 1,2100 | 1,2700 | 1,1400 | 1,2000 | 1,1830 | 141.000 |
19. Dez. 2023 | 1,1400 | 1,3000 | 1,1400 | 1,2000 | 1,1830 | 55.400 |
18. Dez. 2023 | 1,1400 | 1,2900 | 1,1400 | 1,2000 | 1,1830 | 163.100 |
15. Dez. 2023 | 1,1500 | 1,2500 | 1,1500 | 1,2100 | 1,1929 | 184.100 |
14. Dez. 2023 | 1,0600 | 1,3400 | 1,0600 | 1,1500 | 1,1337 | 579.900 |
13. Dez. 2023 | 1,2400 | 1,3200 | 1,1400 | 1,1800 | 1,1633 | 288.400 |
12. Dez. 2023 | 1,2600 | 1,2800 | 1,1300 | 1,2800 | 1,2619 | 99.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...