Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Jan. 2023 | 1,3700 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | - |
26. Jan. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
25. Jan. 2023 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | - |
24. Jan. 2023 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | - |
23. Jan. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
20. Jan. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
19. Jan. 2023 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | - |
18. Jan. 2023 | 1,4000 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | - |
17. Jan. 2023 | 1,3200 | 1,3800 | 1,3200 | 1,3700 | 1,3700 | - |
16. Jan. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
13. Jan. 2023 | 1,2400 | 1,3500 | 1,2400 | 1,3500 | 1,3500 | - |
12. Jan. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
11. Jan. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 810 |
10. Jan. 2023 | 1,2300 | 1,3700 | 1,2300 | 1,3700 | 1,3700 | - |
09. Jan. 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
06. Jan. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
05. Jan. 2023 | 1,9400 | 2,0600 | 1,9300 | 2,0600 | 2,0600 | - |
04. Jan. 2023 | 1,7800 | 1,9400 | 1,7800 | 1,9400 | 1,9400 | - |
03. Jan. 2023 | 1,6400 | 1,7000 | 1,6400 | 1,7000 | 1,7000 | - |
02. Jan. 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
30. Dez. 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
29. Dez. 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
28. Dez. 2022 | 1,6100 | 1,6100 | 1,5700 | 1,5700 | 1,5700 | 160 |
27. Dez. 2022 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
23. Dez. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
22. Dez. 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
21. Dez. 2022 | 1,7000 | 1,7400 | 1,6900 | 1,7400 | 1,7400 | - |
20. Dez. 2022 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | - |
19. Dez. 2022 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
16. Dez. 2022 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | - |
15. Dez. 2022 | 1,7500 | 1,7500 | 1,7400 | 1,7400 | 1,7400 | - |
14. Dez. 2022 | 1,7400 | 1,7700 | 1,7400 | 1,7700 | 1,7700 | - |
13. Dez. 2022 | 1,7900 | 1,7900 | 1,7700 | 1,7700 | 1,7700 | - |
12. Dez. 2022 | 1,8000 | 1,8400 | 1,8000 | 1,8300 | 1,8300 | - |
09. Dez. 2022 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
08. Dez. 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
07. Dez. 2022 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
06. Dez. 2022 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
05. Dez. 2022 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
02. Dez. 2022 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
01. Dez. 2022 | 2,0800 | 2,0800 | 2,0200 | 2,0200 | 2,0200 | - |
30. Nov. 2022 | 1,8800 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | - |
29. Nov. 2022 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
28. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
25. Nov. 2022 | 1,9900 | 2,0600 | 1,9900 | 2,0600 | 2,0600 | - |
24. Nov. 2022 | 1,9800 | 1,9900 | 1,9800 | 1,9900 | 1,9900 | - |
23. Nov. 2022 | 1,9700 | 2,1000 | 1,9700 | 2,1000 | 2,1000 | 550 |
22. Nov. 2022 | 1,9800 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | - |
21. Nov. 2022 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
18. Nov. 2022 | 2,0600 | 2,1200 | 2,0600 | 2,0800 | 2,0800 | - |
17. Nov. 2022 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | - |
16. Nov. 2022 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | - |
15. Nov. 2022 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
14. Nov. 2022 | 2,1200 | 2,2600 | 2,0600 | 2,2600 | 2,2600 | - |
11. Nov. 2022 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
10. Nov. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
09. Nov. 2022 | 2,1600 | 2,1600 | 2,1000 | 2,1000 | 2,1000 | - |
08. Nov. 2022 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
07. Nov. 2022 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
04. Nov. 2022 | 2,2000 | 2,2200 | 2,1200 | 2,1400 | 2,1400 | - |
03. Nov. 2022 | 2,3800 | 2,3800 | 2,2800 | 2,2800 | 2,2800 | - |
02. Nov. 2022 | 2,3800 | 2,4000 | 2,3400 | 2,3600 | 2,3600 | - |
01. Nov. 2022 | 2,4000 | 2,5000 | 2,4000 | 2,4800 | 2,4800 | - |
31. Okt. 2022 | 2,3800 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | - |
28. Okt. 2022 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
27. Okt. 2022 | 2,5050 | 2,5050 | 2,4750 | 2,4750 | 2,4750 | - |
26. Okt. 2022 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
25. Okt. 2022 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
24. Okt. 2022 | 2,3350 | 2,3550 | 2,3350 | 2,3550 | 2,3550 | 5 |
21. Okt. 2022 | 2,3600 | 2,4300 | 2,3600 | 2,4300 | 2,4300 | - |
20. Okt. 2022 | 2,3200 | 2,3850 | 2,3200 | 2,3850 | 2,3850 | - |
19. Okt. 2022 | 2,4750 | 2,4750 | 2,2950 | 2,2950 | 2,2950 | - |
18. Okt. 2022 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
17. Okt. 2022 | 2,3800 | 2,4350 | 2,3800 | 2,4200 | 2,4200 | - |
14. Okt. 2022 | 2,5200 | 2,5200 | 2,4050 | 2,4050 | 2,4050 | - |
13. Okt. 2022 | 2,4900 | 2,5100 | 2,4900 | 2,5050 | 2,5050 | - |
12. Okt. 2022 | 2,3350 | 2,4350 | 2,3350 | 2,4350 | 2,4350 | - |
11. Okt. 2022 | 2,3500 | 2,3500 | 2,3050 | 2,3050 | 2,3050 | - |
10. Okt. 2022 | 2,5550 | 2,5550 | 2,3650 | 2,3650 | 2,3650 | - |
07. Okt. 2022 | 2,6750 | 2,6750 | 2,5350 | 2,5450 | 2,5450 | - |
06. Okt. 2022 | 2,4350 | 2,6750 | 2,4350 | 2,6750 | 2,6750 | - |
05. Okt. 2022 | 2,2550 | 2,3150 | 2,2550 | 2,2800 | 2,2800 | - |
04. Okt. 2022 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
03. Okt. 2022 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
30. Sept. 2022 | 2,0200 | 2,1200 | 2,0200 | 2,1200 | 2,1200 | - |
29. Sept. 2022 | 2,1550 | 2,1700 | 2,0650 | 2,0650 | 2,0650 | - |
28. Sept. 2022 | 2,2300 | 2,2300 | 2,1700 | 2,1700 | 2,1700 | - |
27. Sept. 2022 | 2,1800 | 2,3250 | 2,1800 | 2,3250 | 2,3250 | - |
26. Sept. 2022 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | - |
23. Sept. 2022 | 2,3500 | 2,3500 | 2,1970 | 2,2865 | 2,2865 | - |
22. Sept. 2022 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | - |
21. Sept. 2022 | 2,7425 | 2,7425 | 2,7425 | 2,7425 | 2,7425 | - |
20. Sept. 2022 | 3,0000 | 3,0565 | 2,8060 | 2,8060 | 2,8060 | 2.250 |
19. Sept. 2022 | 52,3250 | 52,3250 | 52,3250 | 52,3250 | 52,3250 | - |
16. Sept. 2022 | 52,3250 | 52,3250 | 52,3250 | 52,3250 | 52,3250 | - |
16. Sept. 2022 | 1:25 Aktiensplit |
15. Sept. 2022 | 52,3250 | 52,3250 | 52,3250 | 52,3250 | 52,3250 | - |
14. Sept. 2022 | 52,3250 | 52,3250 | 52,3250 | 52,3250 | 52,3250 | - |
13. Sept. 2022 | 52,3250 | 52,3250 | 52,3250 | 52,3250 | 52,3250 | - |
12. Sept. 2022 | 52,3250 | 52,3250 | 52,3250 | 52,3250 | 52,3250 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...