Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,7750 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | 744.276 |
27. März 2024 | 1,7750 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | 744.276 |
26. März 2024 | 1,7400 | 1,7600 | 1,7275 | 1,7600 | 1,7600 | 356.479 |
25. März 2024 | 1,7550 | 1,7675 | 1,7450 | 1,7600 | 1,7600 | 605.562 |
24. März 2024 | 1,7200 | 1,7650 | 1,7200 | 1,7650 | 1,7650 | 544.153 |
21. März 2024 | 1,8200 | 1,8200 | 1,7250 | 1,7350 | 1,7350 | 406.107 |
20. März 2024 | 1,7700 | 1,8075 | 1,7550 | 1,8000 | 1,8000 | 1.863.632 |
19. März 2024 | 1,7200 | 1,7550 | 1,7150 | 1,7550 | 1,7550 | 1.372.792 |
18. März 2024 | 1,7300 | 1,7650 | 1,6975 | 1,7050 | 1,7050 | 3.270.624 |
17. März 2024 | 1,7700 | 1,7850 | 1,7300 | 1,7300 | 1,7300 | 573.514 |
14. März 2024 | 1,7850 | 1,7850 | 1,7450 | 1,7500 | 1,7500 | 1.663.953 |
13. März 2024 | 1,8050 | 1,8100 | 1,7750 | 1,7750 | 1,7750 | 472.136 |
12. März 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | 1.506.684 |
11. März 2024 | 1,7950 | 1,8000 | 1,7600 | 1,7950 | 1,7950 | 436.283 |
10. März 2024 | 1,8100 | 1,8250 | 1,7550 | 1,7750 | 1,7750 | 307.473 |
07. März 2024 | 1,8450 | 1,8600 | 1,8100 | 1,8150 | 1,8150 | 410.506 |
06. März 2024 | 1,8350 | 1,8400 | 1,8150 | 1,8400 | 1,8400 | 1.089.114 |
05. März 2024 | 1,7900 | 1,8200 | 1,7750 | 1,8200 | 1,8200 | 697.657 |
04. März 2024 | 1,7600 | 1,8025 | 1,7575 | 1,8000 | 1,8000 | 2.612.867 |
03. März 2024 | 1,8050 | 1,8200 | 1,7475 | 1,7650 | 1,7650 | 381.104 |
29. Feb. 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8300 | 1,8300 | 727.609 |
28. Feb. 2024 | 1,8300 | 1,8675 | 1,8250 | 1,8450 | 1,8450 | 1.051.534 |
27. Feb. 2024 | 1,8250 | 1,8450 | 1,7850 | 1,8350 | 1,8350 | 1.832.246 |
27. Feb. 2024 | 0.035 Dividende |
26. Feb. 2024 | 1,8100 | 1,8450 | 1,7900 | 1,8450 | 1,8100 | 2.228.451 |
25. Feb. 2024 | 1,8400 | 1,8400 | 1,7950 | 1,8100 | 1,7757 | 1.251.309 |
22. Feb. 2024 | 1,7600 | 1,8300 | 1,7600 | 1,8000 | 1,7659 | 2.515.801 |
21. Feb. 2024 | 1,8100 | 1,8350 | 1,7750 | 1,7950 | 1,7609 | 2.441.193 |
20. Feb. 2024 | 1,6850 | 1,8450 | 1,6850 | 1,8150 | 1,7806 | 2.259.831 |
19. Feb. 2024 | 1,6900 | 1,7500 | 1,6600 | 1,7000 | 1,6678 | 2.674.160 |
18. Feb. 2024 | 1,5950 | 1,6900 | 1,5850 | 1,6500 | 1,6187 | 986.980 |
15. Feb. 2024 | 1,6650 | 1,6875 | 1,6000 | 1,6000 | 1,5696 | 4.310.231 |
14. Feb. 2024 | 1,6650 | 1,7000 | 1,6450 | 1,6650 | 1,6334 | 2.747.797 |
13. Feb. 2024 | 1,7300 | 1,7300 | 1,6350 | 1,6500 | 1,6187 | 308.790 |
12. Feb. 2024 | 1,7100 | 1,7200 | 1,6850 | 1,7200 | 1,6874 | 425.054 |
11. Feb. 2024 | 1,6400 | 1,6900 | 1,6200 | 1,6900 | 1,6579 | 741.382 |
08. Feb. 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6089 | 215.755 |
07. Feb. 2024 | 1,6150 | 1,6350 | 1,6150 | 1,6200 | 1,5893 | 197.903 |
06. Feb. 2024 | 1,5750 | 1,6250 | 1,5750 | 1,6150 | 1,5844 | 2.170.563 |
05. Feb. 2024 | 1,6000 | 1,6000 | 1,5850 | 1,6000 | 1,5696 | 288.784 |
04. Feb. 2024 | 1,5950 | 1,6200 | 1,5750 | 1,5750 | 1,5451 | 174.089 |
01. Feb. 2024 | 1,5900 | 1,6150 | 1,5850 | 1,5950 | 1,5647 | 325.727 |
31. Jan. 2024 | 1,5950 | 1,6100 | 1,5600 | 1,5800 | 1,5500 | 592.705 |
30. Jan. 2024 | 1,5900 | 1,6225 | 1,5900 | 1,6000 | 1,5696 | 885.576 |
29. Jan. 2024 | 1,6100 | 1,6375 | 1,5900 | 1,6050 | 1,5746 | 1.012.240 |
28. Jan. 2024 | 1,6000 | 1,6200 | 1,5800 | 1,5950 | 1,5647 | 907.065 |
24. Jan. 2024 | 1,6200 | 1,6350 | 1,6000 | 1,6050 | 1,5746 | 261.061 |
23. Jan. 2024 | 1,6000 | 1,6200 | 1,5700 | 1,6100 | 1,5795 | 845.872 |
22. Jan. 2024 | 1,6300 | 1,6300 | 1,5900 | 1,6000 | 1,5696 | 642.886 |
21. Jan. 2024 | 1,6400 | 1,6450 | 1,6050 | 1,6250 | 1,5942 | 483.476 |
18. Jan. 2024 | 1,6400 | 1,6400 | 1,6125 | 1,6400 | 1,6089 | 91.176 |
17. Jan. 2024 | 1,6200 | 1,6250 | 1,6000 | 1,6200 | 1,5893 | 334.297 |
16. Jan. 2024 | 1,6450 | 1,6450 | 1,6100 | 1,6200 | 1,5893 | 419.592 |
15. Jan. 2024 | 1,6300 | 1,6450 | 1,6100 | 1,6300 | 1,5991 | 507.498 |
14. Jan. 2024 | 1,6000 | 1,6200 | 1,5900 | 1,6150 | 1,5844 | 38.445 |
11. Jan. 2024 | 1,6250 | 1,6400 | 1,6150 | 1,6200 | 1,5893 | 351.161 |
10. Jan. 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6400 | 1,6089 | 696.203 |
09. Jan. 2024 | 1,6200 | 1,6200 | 1,5750 | 1,6100 | 1,5795 | 454.037 |
08. Jan. 2024 | 1,6150 | 1,6200 | 1,6000 | 1,6150 | 1,5844 | 79.189 |
07. Jan. 2024 | 1,5950 | 1,6050 | 1,5850 | 1,6000 | 1,5696 | 526.704 |
04. Jan. 2024 | 1,6300 | 1,6300 | 1,5825 | 1,5900 | 1,5598 | 344.841 |
03. Jan. 2024 | 1,5950 | 1,6350 | 1,5950 | 1,6350 | 1,6040 | 173.255 |
02. Jan. 2024 | 1,6250 | 1,6250 | 1,5950 | 1,5950 | 1,5647 | 318.660 |
01. Jan. 2024 | 1,6500 | 1,6625 | 1,6200 | 1,6450 | 1,6138 | 349.540 |
28. Dez. 2023 | 1,6100 | 1,6550 | 1,6100 | 1,6550 | 1,6236 | 429.418 |
27. Dez. 2023 | 1,6400 | 1,6600 | 1,6125 | 1,6300 | 1,5991 | 638.474 |
26. Dez. 2023 | 1,6450 | 1,6650 | 1,6250 | 1,6500 | 1,6187 | 200.557 |
21. Dez. 2023 | 1,6000 | 1,6450 | 1,6000 | 1,6450 | 1,6138 | 418.063 |
20. Dez. 2023 | 1,6000 | 1,6150 | 1,5800 | 1,6100 | 1,5795 | 921.242 |
19. Dez. 2023 | 1,5600 | 1,6250 | 1,5550 | 1,6100 | 1,5795 | 738.476 |
18. Dez. 2023 | 1,5500 | 1,5950 | 1,5300 | 1,5600 | 1,5304 | 1.660.848 |
17. Dez. 2023 | 1,5600 | 1,5800 | 1,5450 | 1,5500 | 1,5206 | 775.261 |
14. Dez. 2023 | 1,5150 | 1,5700 | 1,5000 | 1,5600 | 1,5304 | 1.396.362 |
13. Dez. 2023 | 1,5000 | 1,5350 | 1,5000 | 1,5300 | 1,5010 | 903.927 |
12. Dez. 2023 | 1,4550 | 1,4750 | 1,4450 | 1,4700 | 1,4421 | 1.291.155 |
11. Dez. 2023 | 1,4400 | 1,4700 | 1,4250 | 1,4600 | 1,4323 | 760.494 |
10. Dez. 2023 | 1,4100 | 1,4500 | 1,4100 | 1,4400 | 1,4127 | 788.580 |
07. Dez. 2023 | 1,3850 | 1,4400 | 1,3850 | 1,4250 | 1,3980 | 682.563 |
06. Dez. 2023 | 1,3800 | 1,4050 | 1,3675 | 1,3950 | 1,3685 | 820.423 |
05. Dez. 2023 | 1,3800 | 1,4000 | 1,3650 | 1,3950 | 1,3685 | 621.976 |
04. Dez. 2023 | 1,4000 | 1,4250 | 1,3850 | 1,3850 | 1,3587 | 948.392 |
03. Dez. 2023 | 1,4250 | 1,4500 | 1,4200 | 1,4300 | 1,4029 | 251.700 |
30. Nov. 2023 | 1,4325 | 1,4500 | 1,4200 | 1,4400 | 1,4127 | 342.030 |
29. Nov. 2023 | 1,3900 | 1,4800 | 1,3900 | 1,4400 | 1,4127 | 1.298.645 |
28. Nov. 2023 | 1,4400 | 1,4500 | 1,4200 | 1,4500 | 1,4225 | 1.340.162 |
27. Nov. 2023 | 1,3450 | 1,4400 | 1,3450 | 1,4350 | 1,4078 | 2.026.287 |
26. Nov. 2023 | 1,3600 | 1,3750 | 1,3350 | 1,3700 | 1,3440 | 262.112 |
23. Nov. 2023 | 1,3850 | 1,3850 | 1,3600 | 1,3600 | 1,3342 | 186.816 |
22. Nov. 2023 | 1,3500 | 1,3850 | 1,3500 | 1,3850 | 1,3587 | 108.851 |
21. Nov. 2023 | 1,4000 | 1,4200 | 1,3600 | 1,3950 | 1,3685 | 366.219 |
20. Nov. 2023 | 1,4000 | 1,4100 | 1,3800 | 1,3950 | 1,3685 | 616.386 |
19. Nov. 2023 | 1,3700 | 1,3925 | 1,3600 | 1,3900 | 1,3636 | 217.329 |
16. Nov. 2023 | 1,3850 | 1,4100 | 1,3750 | 1,3800 | 1,3538 | 426.300 |
15. Nov. 2023 | 1,3550 | 1,4400 | 1,3550 | 1,4400 | 1,4127 | 612.024 |
14. Nov. 2023 | 1,3625 | 1,4000 | 1,3525 | 1,3950 | 1,3685 | 502.415 |
13. Nov. 2023 | 1,3400 | 1,3750 | 1,3400 | 1,3500 | 1,3244 | 289.638 |
12. Nov. 2023 | 1,3400 | 1,3500 | 1,3300 | 1,3500 | 1,3244 | 378.190 |
09. Nov. 2023 | 1,3150 | 1,3650 | 1,3150 | 1,3400 | 1,3146 | 331.035 |
08. Nov. 2023 | 1,2850 | 1,3550 | 1,2850 | 1,3500 | 1,3244 | 288.122 |
07. Nov. 2023 | 1,3450 | 1,3550 | 1,3250 | 1,3300 | 1,3048 | 403.026 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...