Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 0,8953 | 0,9136 | 0,8000 | 0,8700 | 0,8700 | 1.831.256 |
25. Apr. 2024 | 1,2400 | 1,2500 | 0,8880 | 0,9050 | 0,9050 | 23.357.200 |
24. Apr. 2024 | 0,9510 | 0,9630 | 0,8910 | 0,9250 | 0,9250 | 571.300 |
23. Apr. 2024 | 1,0100 | 1,0600 | 0,9400 | 0,9680 | 0,9680 | 671.600 |
22. Apr. 2024 | 0,9100 | 1,0500 | 0,8550 | 1,0300 | 1,0300 | 1.263.500 |
19. Apr. 2024 | 0,9330 | 0,9650 | 0,8940 | 0,8940 | 0,8940 | 652.800 |
18. Apr. 2024 | 1,0200 | 1,0500 | 0,9160 | 0,9280 | 0,9280 | 548.100 |
17. Apr. 2024 | 1,1200 | 1,1300 | 1,0100 | 1,0200 | 1,0200 | 461.300 |
16. Apr. 2024 | 1,1900 | 1,1900 | 1,0900 | 1,0900 | 1,0900 | 362.900 |
15. Apr. 2024 | 1,2400 | 1,2400 | 1,1600 | 1,1900 | 1,1900 | 509.000 |
12. Apr. 2024 | 1,2400 | 1,2450 | 1,1550 | 1,2200 | 1,2200 | 796.700 |
11. Apr. 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2400 | 1,2400 | 615.800 |
10. Apr. 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 439.500 |
09. Apr. 2024 | 1,3500 | 1,3600 | 1,2200 | 1,2300 | 1,2300 | 350.800 |
08. Apr. 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 284.900 |
05. Apr. 2024 | 1,3900 | 1,4100 | 1,3000 | 1,3200 | 1,3200 | 377.800 |
04. Apr. 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3700 | 1,3700 | 439.000 |
03. Apr. 2024 | 1,4000 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 233.600 |
02. Apr. 2024 | 1,4300 | 1,4700 | 1,3950 | 1,4100 | 1,4100 | 187.900 |
01. Apr. 2024 | 1,4800 | 1,4900 | 1,4200 | 1,4400 | 1,4400 | 493.500 |
28. März 2024 | 1,4900 | 1,5000 | 1,4100 | 1,4600 | 1,4600 | 399.800 |
27. März 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 404.600 |
26. März 2024 | 1,5200 | 1,5700 | 1,4600 | 1,4800 | 1,4800 | 443.700 |
25. März 2024 | 1,6300 | 1,6400 | 1,4600 | 1,5000 | 1,5000 | 997.600 |
22. März 2024 | 1,6700 | 1,6800 | 1,5700 | 1,6300 | 1,6300 | 770.300 |
21. März 2024 | 1,7200 | 1,7200 | 1,6200 | 1,6600 | 1,6600 | 432.600 |
20. März 2024 | 1,7300 | 1,7600 | 1,6000 | 1,7150 | 1,7150 | 1.549.500 |
19. März 2024 | 1,9100 | 1,9770 | 1,6900 | 1,7200 | 1,7200 | 1.496.700 |
18. März 2024 | 1,9300 | 2,1000 | 1,7600 | 1,9350 | 1,9350 | 4.258.900 |
15. März 2024 | 1,9100 | 1,9300 | 1,7200 | 1,8800 | 1,8800 | 4.099.300 |
14. März 2024 | 1,8800 | 1,9190 | 1,8520 | 1,9000 | 1,9000 | 374.500 |
13. März 2024 | 1,9100 | 1,9400 | 1,8500 | 1,9300 | 1,9300 | 504.900 |
12. März 2024 | 1,8900 | 1,9200 | 1,8300 | 1,8950 | 1,8950 | 365.300 |
11. März 2024 | 1,7400 | 1,8900 | 1,7000 | 1,8600 | 1,8600 | 798.000 |
08. März 2024 | 1,7200 | 1,7700 | 1,6400 | 1,6800 | 1,6800 | 453.200 |
07. März 2024 | 1,6800 | 1,7800 | 1,6200 | 1,7200 | 1,7200 | 385.200 |
06. März 2024 | 1,7600 | 1,7900 | 1,7200 | 1,7500 | 1,7500 | 312.200 |
05. März 2024 | 1,7400 | 1,7700 | 1,6600 | 1,7250 | 1,7250 | 318.700 |
04. März 2024 | 1,9400 | 1,9490 | 1,6700 | 1,7300 | 1,7300 | 655.600 |
01. März 2024 | 1,7700 | 1,9100 | 1,7700 | 1,9100 | 1,9100 | 471.800 |
29. Feb. 2024 | 1,8400 | 1,8600 | 1,7400 | 1,7800 | 1,7800 | 382.800 |
28. Feb. 2024 | 1,7100 | 1,8450 | 1,7000 | 1,8150 | 1,8150 | 970.600 |
27. Feb. 2024 | 1,6900 | 1,7500 | 1,6000 | 1,6900 | 1,6900 | 555.000 |
26. Feb. 2024 | 1,5800 | 1,7100 | 1,5690 | 1,6500 | 1,6500 | 570.100 |
23. Feb. 2024 | 1,4800 | 1,6900 | 1,4800 | 1,5600 | 1,5600 | 914.200 |
22. Feb. 2024 | 1,3500 | 1,5100 | 1,3500 | 1,4700 | 1,4700 | 1.061.300 |
21. Feb. 2024 | 1,3600 | 1,3890 | 1,3300 | 1,3400 | 1,3400 | 193.900 |
20. Feb. 2024 | 1,3700 | 1,4200 | 1,3550 | 1,3600 | 1,3600 | 209.500 |
16. Feb. 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3650 | 1,3650 | 182.500 |
15. Feb. 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 351.700 |
14. Feb. 2024 | 1,2800 | 1,3600 | 1,2700 | 1,3500 | 1,3500 | 241.800 |
13. Feb. 2024 | 1,3500 | 1,3790 | 1,2700 | 1,2700 | 1,2700 | 405.000 |
12. Feb. 2024 | 1,3600 | 1,3900 | 1,3200 | 1,3600 | 1,3600 | 305.000 |
09. Feb. 2024 | 1,2700 | 1,4000 | 1,2400 | 1,3400 | 1,3400 | 544.600 |
08. Feb. 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 199.700 |
07. Feb. 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 243.800 |
06. Feb. 2024 | 1,2100 | 1,3400 | 1,2100 | 1,2800 | 1,2800 | 310.900 |
05. Feb. 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 209.700 |
02. Feb. 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 307.400 |
01. Feb. 2024 | 1,2900 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | 210.500 |
31. Jan. 2024 | 1,3300 | 1,3350 | 1,2600 | 1,2600 | 1,2600 | 330.300 |
30. Jan. 2024 | 1,4200 | 1,4200 | 1,3000 | 1,3500 | 1,3500 | 365.700 |
29. Jan. 2024 | 1,4400 | 1,4600 | 1,3850 | 1,4200 | 1,4200 | 318.100 |
26. Jan. 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 213.200 |
25. Jan. 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4600 | 1,4600 | 235.100 |
24. Jan. 2024 | 1,4400 | 1,5000 | 1,4300 | 1,4600 | 1,4600 | 351.200 |
23. Jan. 2024 | 1,4300 | 1,4300 | 1,3650 | 1,4200 | 1,4200 | 171.200 |
22. Jan. 2024 | 1,3400 | 1,4080 | 1,3200 | 1,3900 | 1,3900 | 268.400 |
19. Jan. 2024 | 1,3300 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 354.800 |
18. Jan. 2024 | 1,2900 | 1,3500 | 1,2600 | 1,3100 | 1,3100 | 219.000 |
17. Jan. 2024 | 1,2800 | 1,3200 | 1,2490 | 1,3000 | 1,3000 | 202.300 |
16. Jan. 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 172.700 |
12. Jan. 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2700 | 1,2700 | 148.600 |
11. Jan. 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 240.000 |
10. Jan. 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 147.400 |
09. Jan. 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 327.900 |
08. Jan. 2024 | 1,1800 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 292.700 |
05. Jan. 2024 | 1,1900 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 258.500 |
04. Jan. 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1950 | 1,1950 | 214.700 |
03. Jan. 2024 | 1,2300 | 1,2480 | 1,1900 | 1,2000 | 1,2000 | 311.000 |
02. Jan. 2024 | 1,2600 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 476.200 |
29. Dez. 2023 | 1,3500 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 289.900 |
28. Dez. 2023 | 1,3500 | 1,3590 | 1,3100 | 1,3400 | 1,3400 | 251.000 |
27. Dez. 2023 | 1,2600 | 1,3600 | 1,2450 | 1,3600 | 1,3600 | 422.200 |
26. Dez. 2023 | 1,1800 | 1,2550 | 1,1700 | 1,2400 | 1,2400 | 394.500 |
22. Dez. 2023 | 1,1700 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 166.800 |
21. Dez. 2023 | 1,1500 | 1,1800 | 1,1400 | 1,1700 | 1,1700 | 677.500 |
20. Dez. 2023 | 1,1600 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 196.600 |
19. Dez. 2023 | 1,1500 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 341.400 |
18. Dez. 2023 | 1,1900 | 1,1900 | 1,1100 | 1,1300 | 1,1300 | 421.500 |
15. Dez. 2023 | 1,2100 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 472.500 |
14. Dez. 2023 | 1,2100 | 1,2200 | 1,1700 | 1,2000 | 1,2000 | 288.600 |
13. Dez. 2023 | 1,2000 | 1,2200 | 1,1700 | 1,2100 | 1,2100 | 312.700 |
12. Dez. 2023 | 1,1900 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 189.900 |
11. Dez. 2023 | 1,2300 | 1,2300 | 1,1800 | 1,1900 | 1,1900 | 268.000 |
08. Dez. 2023 | 1,2300 | 1,2500 | 1,1900 | 1,2350 | 1,2350 | 322.100 |
07. Dez. 2023 | 1,2300 | 1,2550 | 1,1700 | 1,2500 | 1,2500 | 493.200 |
06. Dez. 2023 | 1,2200 | 1,2400 | 1,0700 | 1,2300 | 1,2300 | 1.768.100 |
05. Dez. 2023 | 1,5000 | 1,5100 | 1,4000 | 1,4700 | 1,4700 | 818.200 |
04. Dez. 2023 | 1,2700 | 1,4700 | 1,2500 | 1,4600 | 1,4600 | 820.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...