Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Feb. 2023 | 2,7300 | 2,7300 | 2,6500 | 2,6800 | 2,6800 | 1.462.000 |
02. Feb. 2023 | 3,0000 | 3,0000 | 2,7700 | 2,8100 | 2,8100 | 1.225.100 |
01. Feb. 2023 | 2,8900 | 3,0300 | 2,8200 | 2,9900 | 2,9900 | 1.423.100 |
31. Jan. 2023 | 2,8800 | 2,9500 | 2,8700 | 2,8800 | 2,8800 | 1.146.600 |
30. Jan. 2023 | 2,9600 | 2,9700 | 2,8900 | 2,9100 | 2,9100 | 1.474.100 |
27. Jan. 2023 | 2,9700 | 3,0500 | 2,9500 | 2,9900 | 2,9900 | 968.700 |
26. Jan. 2023 | 3,0900 | 3,0900 | 2,9700 | 2,9900 | 2,9900 | 1.058.700 |
25. Jan. 2023 | 3,0000 | 3,0600 | 2,9800 | 3,0600 | 3,0600 | 854.100 |
24. Jan. 2023 | 2,9000 | 3,0600 | 2,8400 | 3,0600 | 3,0600 | 1.298.800 |
23. Jan. 2023 | 2,8500 | 2,9600 | 2,8300 | 2,9400 | 2,9400 | 923.900 |
20. Jan. 2023 | 2,7600 | 2,9300 | 2,7600 | 2,9000 | 2,9000 | 1.836.300 |
19. Jan. 2023 | 2,7100 | 2,8600 | 2,7000 | 2,7700 | 2,7700 | 1.520.600 |
18. Jan. 2023 | 2,8700 | 2,9500 | 2,7300 | 2,7400 | 2,7400 | 1.132.700 |
17. Jan. 2023 | 2,8200 | 2,8700 | 2,7500 | 2,8100 | 2,8100 | 874.200 |
16. Jan. 2023 | 2,8300 | 2,8500 | 2,8100 | 2,8300 | 2,8300 | 380.500 |
13. Jan. 2023 | 2,7900 | 2,9000 | 2,7600 | 2,8100 | 2,8100 | 1.117.700 |
12. Jan. 2023 | 2,7800 | 2,8600 | 2,7000 | 2,8000 | 2,8000 | 888.000 |
11. Jan. 2023 | 2,8900 | 2,8900 | 2,7600 | 2,7800 | 2,7800 | 1.228.000 |
10. Jan. 2023 | 2,7900 | 2,8900 | 2,7600 | 2,8800 | 2,8800 | 1.121.900 |
09. Jan. 2023 | 2,9500 | 2,9600 | 2,7700 | 2,7900 | 2,7900 | 1.673.300 |
06. Jan. 2023 | 2,8600 | 3,0500 | 2,8300 | 2,9300 | 2,9300 | 2.923.200 |
05. Jan. 2023 | 2,8200 | 2,8500 | 2,6600 | 2,8200 | 2,8200 | 1.721.700 |
04. Jan. 2023 | 2,7000 | 2,8700 | 2,6700 | 2,8600 | 2,8600 | 1.438.400 |
03. Jan. 2023 | 2,6200 | 2,7400 | 2,6100 | 2,6600 | 2,6600 | 852.400 |
30. Dez. 2022 | 2,5800 | 2,6100 | 2,5500 | 2,5800 | 2,5800 | 416.100 |
29. Dez. 2022 | 2,6500 | 2,6600 | 2,5800 | 2,5800 | 2,5800 | 656.900 |
28. Dez. 2022 | 2,6400 | 2,6800 | 2,5800 | 2,6200 | 2,6200 | 567.100 |
23. Dez. 2022 | 2,6400 | 2,6800 | 2,5500 | 2,6300 | 2,6300 | 885.000 |
22. Dez. 2022 | 2,7100 | 2,7100 | 2,5800 | 2,6400 | 2,6400 | 573.800 |
21. Dez. 2022 | 2,6900 | 2,7800 | 2,6500 | 2,7400 | 2,7400 | 921.600 |
20. Dez. 2022 | 2,4700 | 2,7200 | 2,4500 | 2,6600 | 2,6600 | 2.152.700 |
19. Dez. 2022 | 2,4900 | 2,5600 | 2,3500 | 2,3700 | 2,3700 | 1.093.800 |
16. Dez. 2022 | 2,5700 | 2,5900 | 2,4600 | 2,5000 | 2,5000 | 5.284.200 |
15. Dez. 2022 | 2,5800 | 2,6300 | 2,5300 | 2,5700 | 2,5700 | 1.559.800 |
14. Dez. 2022 | 2,6700 | 2,7100 | 2,5700 | 2,6600 | 2,6600 | 1.997.900 |
13. Dez. 2022 | 2,5500 | 2,7200 | 2,5500 | 2,7000 | 2,7000 | 2.099.900 |
12. Dez. 2022 | 2,4400 | 2,4700 | 2,3700 | 2,4200 | 2,4200 | 1.344.200 |
09. Dez. 2022 | 2,6400 | 2,6600 | 2,4400 | 2,4500 | 2,4500 | 2.793.200 |
08. Dez. 2022 | 2,6000 | 2,6500 | 2,5500 | 2,6200 | 2,6200 | 1.132.700 |
07. Dez. 2022 | 2,4900 | 2,6800 | 2,4900 | 2,5800 | 2,5800 | 2.112.200 |
06. Dez. 2022 | 2,5200 | 2,5500 | 2,4000 | 2,4700 | 2,4700 | 1.441.200 |
05. Dez. 2022 | 2,6500 | 2,6500 | 2,4600 | 2,4800 | 2,4800 | 1.131.300 |
02. Dez. 2022 | 2,5400 | 2,7000 | 2,5000 | 2,6600 | 2,6600 | 1.582.500 |
01. Dez. 2022 | 2,3500 | 2,6200 | 2,3500 | 2,6000 | 2,6000 | 2.365.400 |
30. Nov. 2022 | 2,3000 | 2,3500 | 2,2200 | 2,2900 | 2,2900 | 1.991.400 |
29. Nov. 2022 | 2,2000 | 2,2800 | 2,1800 | 2,2700 | 2,2700 | 833.200 |
28. Nov. 2022 | 2,2300 | 2,2700 | 2,1400 | 2,1500 | 2,1500 | 1.728.400 |
25. Nov. 2022 | 2,2900 | 2,3100 | 2,2400 | 2,2600 | 2,2600 | 466.300 |
24. Nov. 2022 | 2,3400 | 2,3600 | 2,2800 | 2,3200 | 2,3200 | 244.600 |
23. Nov. 2022 | 2,3400 | 2,3500 | 2,2500 | 2,3100 | 2,3100 | 1.113.300 |
22. Nov. 2022 | 2,2800 | 2,3800 | 2,2700 | 2,3300 | 2,3300 | 1.271.900 |
21. Nov. 2022 | 2,3200 | 2,3200 | 2,2300 | 2,2500 | 2,2500 | 564.600 |
18. Nov. 2022 | 2,2400 | 2,3300 | 2,2100 | 2,3100 | 2,3100 | 1.029.900 |
17. Nov. 2022 | 2,2200 | 2,2800 | 2,1600 | 2,2700 | 2,2700 | 1.149.000 |
16. Nov. 2022 | 2,3800 | 2,4200 | 2,2400 | 2,2500 | 2,2500 | 1.001.700 |
15. Nov. 2022 | 2,3700 | 2,4200 | 2,2600 | 2,4100 | 2,4100 | 1.552.700 |
14. Nov. 2022 | 2,4000 | 2,4600 | 2,3200 | 2,3200 | 2,3200 | 3.116.400 |
11. Nov. 2022 | 2,4600 | 2,4600 | 2,3800 | 2,4100 | 2,4100 | 998.400 |
10. Nov. 2022 | 2,3000 | 2,4900 | 2,2700 | 2,4600 | 2,4600 | 1.748.200 |
09. Nov. 2022 | 2,2200 | 2,2200 | 2,1300 | 2,1900 | 2,1900 | 1.143.000 |
08. Nov. 2022 | 2,1000 | 2,2400 | 2,0500 | 2,2200 | 2,2200 | 1.087.800 |
07. Nov. 2022 | 2,0300 | 2,1300 | 2,0200 | 2,0800 | 2,0800 | 1.228.400 |
04. Nov. 2022 | 1,9000 | 2,0200 | 1,8600 | 2,0200 | 2,0200 | 1.346.400 |
03. Nov. 2022 | 1,8900 | 1,8900 | 1,7900 | 1,8300 | 1,8300 | 1.588.800 |
02. Nov. 2022 | 1,9900 | 2,0400 | 1,8600 | 1,8700 | 1,8700 | 1.944.500 |
01. Nov. 2022 | 2,0300 | 2,0300 | 1,9900 | 1,9900 | 1,9900 | 555.000 |
31. Okt. 2022 | 2,0100 | 2,0500 | 1,9800 | 1,9800 | 1,9800 | 1.406.000 |
28. Okt. 2022 | 2,0300 | 2,1000 | 2,0000 | 2,0400 | 2,0400 | 533.300 |
27. Okt. 2022 | 2,0000 | 2,1600 | 1,9800 | 2,0700 | 2,0700 | 1.365.200 |
26. Okt. 2022 | 2,0000 | 2,0800 | 1,9500 | 2,0700 | 2,0700 | 2.236.700 |
25. Okt. 2022 | 2,0100 | 2,0500 | 1,9700 | 2,0000 | 2,0000 | 1.816.700 |
24. Okt. 2022 | 2,1300 | 2,1300 | 1,9900 | 2,0100 | 2,0100 | 1.198.400 |
21. Okt. 2022 | 2,0000 | 2,1900 | 2,0000 | 2,1700 | 2,1700 | 1.932.000 |
20. Okt. 2022 | 2,0300 | 2,1300 | 2,0100 | 2,0700 | 2,0700 | 900.100 |
19. Okt. 2022 | 2,1200 | 2,1200 | 2,0300 | 2,0600 | 2,0600 | 717.100 |
18. Okt. 2022 | 2,1400 | 2,2000 | 2,1300 | 2,1500 | 2,1500 | 519.400 |
17. Okt. 2022 | 2,1200 | 2,1400 | 2,0600 | 2,1400 | 2,1400 | 746.400 |
14. Okt. 2022 | 2,1800 | 2,1900 | 2,0600 | 2,0700 | 2,0700 | 1.127.800 |
13. Okt. 2022 | 2,1500 | 2,2400 | 2,0900 | 2,2200 | 2,2200 | 799.200 |
12. Okt. 2022 | 2,1600 | 2,2500 | 2,1300 | 2,2500 | 2,2500 | 759.400 |
11. Okt. 2022 | 2,1300 | 2,2400 | 2,1200 | 2,1700 | 2,1700 | 1.099.000 |
07. Okt. 2022 | 2,2800 | 2,2900 | 2,1200 | 2,1200 | 2,1200 | 1.008.000 |
06. Okt. 2022 | 2,2300 | 2,3300 | 2,2200 | 2,3200 | 2,3200 | 1.333.500 |
05. Okt. 2022 | 2,2000 | 2,2400 | 2,1400 | 2,2200 | 2,2200 | 776.900 |
04. Okt. 2022 | 2,3000 | 2,3300 | 2,1800 | 2,2500 | 2,2500 | 1.528.700 |
03. Okt. 2022 | 2,3200 | 2,3200 | 2,2000 | 2,2500 | 2,2500 | 1.880.900 |
30. Sept. 2022 | 2,1200 | 2,2700 | 2,0700 | 2,2500 | 2,2500 | 2.446.500 |
29. Sept. 2022 | 2,0600 | 2,1400 | 2,0300 | 2,1300 | 2,1300 | 1.247.100 |
28. Sept. 2022 | 1,9700 | 2,0900 | 1,9300 | 2,0700 | 2,0700 | 1.335.300 |
27. Sept. 2022 | 1,9300 | 1,9900 | 1,9100 | 1,9200 | 1,9200 | 762.800 |
26. Sept. 2022 | 2,0800 | 2,0800 | 1,9100 | 1,9300 | 1,9300 | 1.467.000 |
23. Sept. 2022 | 2,0100 | 2,1400 | 1,9800 | 2,0800 | 2,0800 | 2.038.000 |
22. Sept. 2022 | 2,0800 | 2,1300 | 2,0300 | 2,0900 | 2,0900 | 616.700 |
21. Sept. 2022 | 2,0100 | 2,1400 | 1,9900 | 2,0700 | 2,0700 | 1.679.100 |
20. Sept. 2022 | 2,0100 | 2,0700 | 1,9400 | 1,9900 | 1,9900 | 633.400 |
19. Sept. 2022 | 2,0200 | 2,0800 | 1,9800 | 2,0400 | 2,0400 | 653.900 |
16. Sept. 2022 | 2,0300 | 2,1000 | 1,9600 | 2,0200 | 2,0200 | 6.874.100 |
15. Sept. 2022 | 2,0600 | 2,1900 | 2,0200 | 2,0600 | 2,0600 | 2.387.000 |
14. Sept. 2022 | 2,0300 | 2,1400 | 2,0100 | 2,1100 | 2,1100 | 1.147.500 |
13. Sept. 2022 | 1,9500 | 2,0500 | 1,9200 | 2,0100 | 2,0100 | 1.061.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...