Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 200 |
02. Mai 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 6.200 |
01. Mai 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4700 | 1,4700 | 7.900 |
30. Apr. 2024 | 1,4300 | 1,5300 | 1,4300 | 1,5000 | 1,5000 | 5.000 |
29. Apr. 2024 | 1,7000 | 1,7000 | 1,5200 | 1,5300 | 1,5300 | 52.100 |
26. Apr. 2024 | 1,5800 | 1,5800 | 1,5100 | 1,5100 | 1,5100 | 19.400 |
25. Apr. 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 53.700 |
24. Apr. 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 10.200 |
23. Apr. 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 500 |
22. Apr. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 21.500 |
19. Apr. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 3.100 |
18. Apr. 2024 | 1,3700 | 1,5000 | 1,3700 | 1,4800 | 1,4800 | 84.100 |
17. Apr. 2024 | 1,5000 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 12.000 |
16. Apr. 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 4.500 |
15. Apr. 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 242.800 |
12. Apr. 2024 | 1,5500 | 1,5600 | 1,5200 | 1,5300 | 1,5300 | 66.000 |
11. Apr. 2024 | 1,4000 | 1,5100 | 1,4000 | 1,5100 | 1,5100 | 35.600 |
10. Apr. 2024 | 1,4900 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 43.400 |
09. Apr. 2024 | 1,5200 | 1,5600 | 1,5200 | 1,5600 | 1,5600 | 12.900 |
08. Apr. 2024 | 1,5000 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 25.200 |
05. Apr. 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 16.700 |
04. Apr. 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 10.600 |
03. Apr. 2024 | 1,4500 | 1,4500 | 1,4400 | 1,4400 | 1,4400 | 151.800 |
02. Apr. 2024 | 1,4500 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 19.600 |
01. Apr. 2024 | 1,4700 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 12.200 |
28. März 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 207.700 |
27. März 2024 | 1,3000 | 1,4000 | 1,3000 | 1,3900 | 1,3900 | 14.400 |
26. März 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 14.800 |
25. März 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 6.100 |
22. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 200 |
21. März 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 19.600 |
20. März 2024 | 1,2900 | 1,3700 | 1,2900 | 1,3700 | 1,3700 | 35.600 |
19. März 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 100 |
18. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 13.700 |
15. März 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 4.600 |
14. März 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 13.500 |
13. März 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 12.200 |
12. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 200 |
11. März 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 14.600 |
08. März 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 26.600 |
07. März 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 4.300 |
07. März 2024 | 0.008 Dividende |
06. März 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3100 | 1,3020 | 18.300 |
05. März 2024 | 1,2900 | 1,3400 | 1,2200 | 1,2300 | 1,2225 | 13.300 |
04. März 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2500 | 1,2424 | 46.200 |
01. März 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1529 | 300 |
29. Feb. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1132 | 2.000 |
28. Feb. 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1200 | 1,1132 | 15.100 |
27. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0933 | 9.600 |
26. Feb. 2024 | 1,1100 | 1,1100 | 1,0600 | 1,1000 | 1,0933 | 1.400 |
23. Feb. 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1200 | 1,1132 | 5.400 |
22. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0933 | 1.000 |
21. Feb. 2024 | 1,1500 | 1,1500 | 1,0900 | 1,1100 | 1,1032 | 17.900 |
20. Feb. 2024 | 1,1700 | 1,1700 | 1,0600 | 1,0600 | 1,0535 | 10.700 |
16. Feb. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1132 | 200 |
15. Feb. 2024 | 0,9600 | 1,1100 | 0,9600 | 1,1100 | 1,1032 | 28.800 |
14. Feb. 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0500 | 1,0436 | 1.600 |
13. Feb. 2024 | 1,0300 | 1,0500 | 1,0300 | 1,0500 | 1,0436 | 70.400 |
12. Feb. 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0600 | 1,0535 | 4.500 |
09. Feb. 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1032 | 11.000 |
08. Feb. 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 1,0436 | 12.800 |
07. Feb. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1132 | - |
06. Feb. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1132 | - |
05. Feb. 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1200 | 1,1132 | 21.500 |
02. Feb. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1629 | 3.400 |
01. Feb. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1529 | 32.900 |
31. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1927 | 9.200 |
30. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1927 | 1.400 |
29. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1927 | 200 |
26. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1927 | 10.700 |
25. Jan. 2024 | 1,0900 | 1,2100 | 1,0900 | 1,2100 | 1,2026 | 68.400 |
24. Jan. 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1728 | 27.500 |
23. Jan. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1728 | 7.300 |
22. Jan. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1728 | 2.000 |
19. Jan. 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1430 | 1.200 |
18. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1430 | 5.800 |
17. Jan. 2024 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 1,0833 | 8.500 |
16. Jan. 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1300 | 1,1231 | 700 |
12. Jan. 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 1,1629 | 23.000 |
11. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1430 | 22.500 |
10. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1629 | 500 |
09. Jan. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1629 | 2.200 |
08. Jan. 2024 | 1,2100 | 1,2100 | 1,1700 | 1,1800 | 1,1728 | 15.300 |
05. Jan. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2026 | 2.700 |
04. Jan. 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2100 | 1,2026 | 6.000 |
03. Jan. 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2100 | 1,2026 | 16.400 |
02. Jan. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2225 | 600 |
29. Dez. 2023 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2622 | 8.200 |
28. Dez. 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2722 | 12.200 |
27. Dez. 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2324 | 11.000 |
26. Dez. 2023 | 1,2300 | 1,3100 | 1,1600 | 1,1600 | 1,1529 | 4.100 |
22. Dez. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2622 | 200 |
21. Dez. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2821 | 3.400 |
20. Dez. 2023 | 1,2000 | 1,2700 | 1,2000 | 1,2600 | 1,2523 | 2.200 |
19. Dez. 2023 | 1,2500 | 1,2500 | 1,2000 | 1,2100 | 1,2026 | 5.700 |
18. Dez. 2023 | 1,2500 | 1,2500 | 1,2000 | 1,2100 | 1,2026 | 21.000 |
15. Dez. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2225 | 6.600 |
14. Dez. 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2125 | 700 |
13. Dez. 2023 | 1,1800 | 1,2200 | 1,1800 | 1,2200 | 1,2125 | 800 |
12. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1927 | 4.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...