Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 750 |
17. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
16. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
15. Apr. 2024 | 1,1540 | 1,1540 | 1,0700 | 1,1500 | 1,1500 | 15.204 |
12. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
11. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
10. Apr. 2024 | 1,2050 | 1,2050 | 1,1800 | 1,1800 | 1,1800 | 20.536 |
09. Apr. 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 700 |
08. Apr. 2024 | 1,2400 | 1,2450 | 1,2400 | 1,2450 | 1,2450 | 2.798 |
05. Apr. 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 204 |
04. Apr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 435 |
03. Apr. 2024 | 1,1100 | 1,2500 | 1,1100 | 1,1510 | 1,1510 | 4.075 |
02. Apr. 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 46.618 |
01. Apr. 2024 | 1,2000 | 1,2000 | 1,0100 | 1,0100 | 1,0100 | 673 |
28. März 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 3.000 |
27. März 2024 | 1,1315 | 1,2000 | 1,1315 | 1,2000 | 1,2000 | 2.235 |
26. März 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
25. März 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 5.124 |
22. März 2024 | 1,1400 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 7.000 |
21. März 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 240 |
20. März 2024 | 1,0400 | 1,2000 | 1,0400 | 1,2000 | 1,2000 | 5.200 |
19. März 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 106 |
18. März 2024 | 1,1600 | 1,1600 | 1,0100 | 1,0100 | 1,0100 | 3.084 |
15. März 2024 | 1,1240 | 1,1240 | 1,1200 | 1,1200 | 1,1200 | 5.252 |
14. März 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
13. März 2024 | 1,0920 | 1,0920 | 1,0100 | 1,0100 | 1,0100 | 6.338 |
12. März 2024 | 1,0950 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 8.911 |
11. März 2024 | 1,0900 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 23.446 |
08. März 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1.124 |
07. März 2024 | 1,1200 | 1,1260 | 1,1200 | 1,1260 | 1,1260 | 3.879 |
06. März 2024 | 1,0960 | 1,1200 | 1,0960 | 1,1200 | 1,1200 | 1.362 |
05. März 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 600 |
04. März 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 172 |
01. März 2024 | 1,0911 | 1,1263 | 1,0911 | 1,1263 | 1,1263 | 454 |
29. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
28. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
27. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1.013 |
26. Feb. 2024 | 1,1450 | 1,2000 | 1,0955 | 1,2000 | 1,2000 | 3.700 |
23. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
22. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
21. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 25.001 |
20. Feb. 2024 | 1,0700 | 1,1800 | 1,0700 | 1,0820 | 1,0820 | 3.535 |
16. Feb. 2024 | 1,0700 | 1,1700 | 1,0700 | 1,1700 | 1,1700 | 2.714 |
15. Feb. 2024 | 1,1440 | 1,1440 | 1,1400 | 1,1400 | 1,1400 | 1.916 |
14. Feb. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 4.970 |
13. Feb. 2024 | 1,1500 | 1,1850 | 1,0900 | 1,1850 | 1,1850 | 7.569 |
12. Feb. 2024 | 1,1000 | 1,1000 | 1,0820 | 1,0820 | 1,0820 | 3.600 |
09. Feb. 2024 | 1,1100 | 1,1400 | 1,0400 | 1,1400 | 1,1400 | 11.207 |
08. Feb. 2024 | 1,0925 | 1,0925 | 1,0925 | 1,0925 | 1,0925 | - |
07. Feb. 2024 | 1,0925 | 1,0925 | 1,0925 | 1,0925 | 1,0925 | - |
06. Feb. 2024 | 1,0925 | 1,0925 | 1,0925 | 1,0925 | 1,0925 | - |
05. Feb. 2024 | 1,1000 | 1,1000 | 0,9550 | 1,0925 | 1,0925 | 2.272 |
02. Feb. 2024 | 1,1000 | 1,1100 | 1,0200 | 1,0200 | 1,0200 | 3.223 |
01. Feb. 2024 | 0,9877 | 0,9895 | 0,9877 | 0,9895 | 0,9895 | 2.633 |
31. Jan. 2024 | 1,0218 | 1,0860 | 1,0100 | 1,0860 | 1,0860 | 5.787 |
30. Jan. 2024 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 33.186 |
29. Jan. 2024 | 1,1500 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 22.954 |
26. Jan. 2024 | 0,9400 | 1,1200 | 0,9400 | 1,1200 | 1,1200 | 8.818 |
25. Jan. 2024 | 1,1300 | 1,1300 | 1,0401 | 1,0401 | 1,0401 | 15.000 |
24. Jan. 2024 | 1,0100 | 1,1600 | 1,0100 | 1,1400 | 1,1400 | 2.600 |
23. Jan. 2024 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1.378 |
22. Jan. 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
19. Jan. 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
18. Jan. 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 300 |
17. Jan. 2024 | 1,1920 | 1,2000 | 1,1920 | 1,2000 | 1,2000 | 1.686 |
16. Jan. 2024 | 1,1300 | 1,2880 | 1,1300 | 1,2880 | 1,2880 | 23.487 |
12. Jan. 2024 | 1,3000 | 1,3440 | 1,2400 | 1,2400 | 1,2400 | 5.184 |
11. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
10. Jan. 2024 | 1,2400 | 1,3400 | 1,2400 | 1,3400 | 1,3400 | 1.700 |
09. Jan. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 600 |
08. Jan. 2024 | 1,3600 | 1,3600 | 1,2980 | 1,3070 | 1,3070 | 1.400 |
05. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 2.790 |
04. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
03. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 6.308 |
02. Jan. 2024 | 1,3000 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 11.857 |
29. Dez. 2023 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 26.867 |
28. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 2.496 |
27. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 400 |
26. Dez. 2023 | 1,4000 | 1,4000 | 1,3200 | 1,3200 | 1,3200 | 6.739 |
22. Dez. 2023 | 1,3700 | 1,3900 | 1,2955 | 1,3900 | 1,3900 | 16.403 |
21. Dez. 2023 | 1,3450 | 1,3800 | 1,1900 | 1,3800 | 1,3800 | 22.373 |
20. Dez. 2023 | 1,3350 | 1,3350 | 1,2800 | 1,3200 | 1,3200 | 5.452 |
19. Dez. 2023 | 1,3500 | 1,3800 | 1,2000 | 1,3800 | 1,3800 | 21.350 |
18. Dez. 2023 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
15. Dez. 2023 | 1,2900 | 1,2900 | 1,2420 | 1,2420 | 1,2420 | 12.287 |
14. Dez. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 497 |
13. Dez. 2023 | 1,1200 | 1,3200 | 1,1200 | 1,2480 | 1,2480 | 4.946 |
12. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 5.083 |
11. Dez. 2023 | 1,1600 | 1,2600 | 1,1600 | 1,1900 | 1,1900 | 28.693 |
08. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 295 |
07. Dez. 2023 | 1,1901 | 1,2550 | 1,1901 | 1,2500 | 1,2500 | 1.558 |
06. Dez. 2023 | 1,3200 | 1,3200 | 1,2650 | 1,3200 | 1,3200 | 1.646 |
05. Dez. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
04. Dez. 2023 | 1,2250 | 1,2500 | 1,1700 | 1,1700 | 1,1700 | 2.388 |
01. Dez. 2023 | 1,2300 | 1,2500 | 1,1705 | 1,2500 | 1,2500 | 19.843 |
30. Nov. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
29. Nov. 2023 | 1,2600 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 2.188 |
28. Nov. 2023 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 5.500 |
27. Nov. 2023 | 1,1600 | 1,2350 | 1,1600 | 1,2000 | 1,2000 | 3.853 |
24. Nov. 2023 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 4.353 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...