Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. März 2023 | 2,2900 | 2,3700 | 2,2900 | 2,3500 | 2,3500 | 1.306.420 |
24. März 2023 | 2,3100 | 2,3400 | 2,2700 | 2,3300 | 2,3300 | 4.188.975 |
23. März 2023 | 2,2700 | 2,2900 | 2,2250 | 2,2400 | 2,2400 | 2.694.050 |
22. März 2023 | 2,1400 | 2,1900 | 2,1200 | 2,1900 | 2,1900 | 4.701.837 |
21. März 2023 | 2,3200 | 2,3300 | 2,2500 | 2,3000 | 2,3000 | 2.802.492 |
20. März 2023 | 2,2000 | 2,3300 | 2,1900 | 2,3200 | 2,3200 | 5.517.412 |
17. März 2023 | 2,1100 | 2,1300 | 2,0800 | 2,1200 | 2,1200 | 12.497.005 |
16. März 2023 | 2,1600 | 2,1850 | 2,1250 | 2,1500 | 2,1500 | 6.421.196 |
15. März 2023 | 2,1000 | 2,1400 | 2,0600 | 2,1300 | 2,1300 | 3.257.724 |
14. März 2023 | 2,0700 | 2,1500 | 2,0700 | 2,1200 | 2,1200 | 7.186.985 |
13. März 2023 | 2,0100 | 2,0600 | 2,0100 | 2,0300 | 2,0300 | 5.367.642 |
10. März 2023 | 2,0100 | 2,0300 | 1,9550 | 1,9650 | 1,9650 | 4.114.539 |
09. März 2023 | 2,0200 | 2,0500 | 2,0000 | 2,0300 | 2,0300 | 2.475.311 |
08. März 2023 | 2,0600 | 2,0600 | 1,9950 | 2,0100 | 2,0100 | 3.027.133 |
07. März 2023 | 2,0600 | 2,1250 | 2,0600 | 2,1100 | 2,1100 | 2.634.899 |
06. März 2023 | 0.0106 Dividende |
06. März 2023 | 2,2100 | 2,2100 | 2,1000 | 2,1100 | 2,0994 | 1.950.117 |
03. März 2023 | 2,1400 | 2,1800 | 2,1100 | 2,1800 | 2,1690 | 4.819.105 |
02. März 2023 | 2,1000 | 2,1600 | 2,0900 | 2,1400 | 2,1292 | 5.099.107 |
01. März 2023 | 1,9600 | 2,0700 | 1,9600 | 2,0600 | 2,0497 | 3.784.667 |
28. Feb. 2023 | 1,9650 | 1,9900 | 1,9400 | 1,9650 | 1,9551 | 3.765.321 |
27. Feb. 2023 | 1,9000 | 1,9600 | 1,8900 | 1,9150 | 1,9054 | 2.670.719 |
24. Feb. 2023 | 1,9400 | 1,9600 | 1,9250 | 1,9400 | 1,9303 | 3.515.356 |
23. Feb. 2023 | 1,9500 | 1,9950 | 1,9175 | 1,9600 | 1,9502 | 3.700.986 |
22. Feb. 2023 | 1,9400 | 1,9500 | 1,8775 | 1,8900 | 1,8805 | 3.035.917 |
21. Feb. 2023 | 1,8800 | 1,9150 | 1,8800 | 1,8950 | 1,8855 | 2.504.289 |
20. Feb. 2023 | 1,8800 | 1,9100 | 1,8750 | 1,8850 | 1,8755 | 1.837.953 |
17. Feb. 2023 | 1,9300 | 1,9350 | 1,8750 | 1,8800 | 1,8706 | 2.892.377 |
16. Feb. 2023 | 1,8900 | 1,9100 | 1,8750 | 1,8850 | 1,8755 | 3.640.435 |
15. Feb. 2023 | 1,9550 | 2,0000 | 1,9100 | 1,9150 | 1,9054 | 3.138.215 |
14. Feb. 2023 | 1,9150 | 1,9700 | 1,9050 | 1,9500 | 1,9402 | 6.675.929 |
13. Feb. 2023 | 1,9200 | 1,9400 | 1,8950 | 1,9100 | 1,9004 | 5.103.512 |
10. Feb. 2023 | 1,9700 | 2,0000 | 1,9250 | 1,9250 | 1,9153 | 3.924.629 |
09. Feb. 2023 | 2,1000 | 2,1200 | 2,0200 | 2,0400 | 2,0298 | 3.497.680 |
08. Feb. 2023 | 2,1300 | 2,1600 | 2,1000 | 2,1000 | 2,0895 | 2.288.719 |
07. Feb. 2023 | 2,1000 | 2,1500 | 2,1000 | 2,1400 | 2,1292 | 3.094.395 |
06. Feb. 2023 | 2,0700 | 2,1200 | 2,0500 | 2,1100 | 2,0994 | 5.026.644 |
03. Feb. 2023 | 2,0600 | 2,1200 | 2,0400 | 2,0800 | 2,0696 | 5.937.650 |
02. Feb. 2023 | 2,1400 | 2,1750 | 2,1200 | 2,1400 | 2,1292 | 4.201.834 |
01. Feb. 2023 | 2,1300 | 2,1450 | 2,0800 | 2,0800 | 2,0696 | 5.133.340 |
31. Jan. 2023 | 2,1800 | 2,1800 | 2,1200 | 2,1400 | 2,1292 | 3.717.101 |
30. Jan. 2023 | 2,2300 | 2,2300 | 2,1600 | 2,1800 | 2,1690 | 4.180.797 |
27. Jan. 2023 | 2,2900 | 2,3000 | 2,2500 | 2,2500 | 2,2387 | 4.424.764 |
25. Jan. 2023 | 2,3300 | 2,3300 | 2,2750 | 2,2800 | 2,2685 | 5.337.482 |
24. Jan. 2023 | 2,3100 | 2,3200 | 2,2500 | 2,2700 | 2,2586 | 3.913.304 |
23. Jan. 2023 | 2,3300 | 2,3700 | 2,3050 | 2,3200 | 2,3083 | 4.710.467 |
20. Jan. 2023 | 2,3600 | 2,3800 | 2,2950 | 2,3300 | 2,3183 | 5.278.471 |
19. Jan. 2023 | 2,3200 | 2,3500 | 2,3000 | 2,3500 | 2,3382 | 3.260.948 |
18. Jan. 2023 | 2,3100 | 2,3500 | 2,2800 | 2,3300 | 2,3183 | 7.176.589 |
17. Jan. 2023 | 2,3300 | 2,3700 | 2,3000 | 2,3400 | 2,3282 | 3.438.942 |
16. Jan. 2023 | 2,3500 | 2,3700 | 2,3100 | 2,3300 | 2,3183 | 4.569.362 |
13. Jan. 2023 | 2,3300 | 2,3800 | 2,3300 | 2,3400 | 2,3282 | 4.380.388 |
12. Jan. 2023 | 2,2900 | 2,3450 | 2,2700 | 2,3300 | 2,3183 | 4.364.444 |
11. Jan. 2023 | 2,3000 | 2,3600 | 2,2900 | 2,3300 | 2,3183 | 2.908.379 |
10. Jan. 2023 | 2,3500 | 2,3500 | 2,2700 | 2,2700 | 2,2586 | 2.973.522 |
09. Jan. 2023 | 2,3300 | 2,3800 | 2,3200 | 2,3600 | 2,3481 | 2.963.932 |
06. Jan. 2023 | 2,2200 | 2,3550 | 2,1900 | 2,3300 | 2,3183 | 6.924.131 |
05. Jan. 2023 | 2,1900 | 2,2200 | 2,1650 | 2,2200 | 2,2088 | 5.200.061 |
04. Jan. 2023 | 2,1400 | 2,1900 | 2,0800 | 2,1800 | 2,1690 | 3.666.828 |
03. Jan. 2023 | 2,1300 | 2,1450 | 2,1050 | 2,1200 | 2,1093 | 1.819.744 |
30. Dez. 2022 | 2,1600 | 2,1650 | 2,1000 | 2,1100 | 2,0994 | 1.661.472 |
29. Dez. 2022 | 2,1400 | 2,1400 | 2,0900 | 2,1300 | 2,1193 | 1.881.657 |
28. Dez. 2022 | 2,2000 | 2,2000 | 2,0100 | 2,1400 | 2,1292 | 5.034.952 |
23. Dez. 2022 | 2,2000 | 2,2000 | 2,1650 | 2,1800 | 2,1690 | 1.682.854 |
22. Dez. 2022 | 2,2100 | 2,2550 | 2,1850 | 2,2200 | 2,2088 | 3.335.861 |
21. Dez. 2022 | 2,1700 | 2,2500 | 2,1600 | 2,2100 | 2,1989 | 4.923.509 |
20. Dez. 2022 | 2,1200 | 2,1550 | 2,1100 | 2,1300 | 2,1193 | 5.259.829 |
19. Dez. 2022 | 2,1400 | 2,2300 | 2,1400 | 2,1700 | 2,1591 | 4.053.932 |
16. Dez. 2022 | 2,1700 | 2,1800 | 2,1100 | 2,1300 | 2,1193 | 12.349.328 |
15. Dez. 2022 | 2,2300 | 2,2300 | 2,1800 | 2,2000 | 2,1889 | 3.493.600 |
14. Dez. 2022 | 2,2100 | 2,2400 | 2,1800 | 2,2300 | 2,2188 | 4.628.921 |
13. Dez. 2022 | 2,1400 | 2,1750 | 2,1300 | 2,1600 | 2,1491 | 3.125.824 |
12. Dez. 2022 | 2,1800 | 2,1900 | 2,1300 | 2,1400 | 2,1292 | 5.922.754 |
09. Dez. 2022 | 2,2100 | 2,2500 | 2,1800 | 2,2400 | 2,2287 | 5.836.065 |
08. Dez. 2022 | 2,2200 | 2,2800 | 2,2100 | 2,2700 | 2,2586 | 4.830.208 |
07. Dez. 2022 | 2,2000 | 2,2400 | 2,1800 | 2,2400 | 2,2287 | 5.862.422 |
06. Dez. 2022 | 2,2300 | 2,2700 | 2,2000 | 2,2400 | 2,2287 | 3.218.998 |
05. Dez. 2022 | 2,3500 | 2,3550 | 2,2700 | 2,2800 | 2,2685 | 4.661.298 |
02. Dez. 2022 | 2,2900 | 2,3300 | 2,2700 | 2,3300 | 2,3183 | 6.091.072 |
01. Dez. 2022 | 2,2500 | 2,2700 | 2,2200 | 2,2600 | 2,2486 | 4.620.487 |
30. Nov. 2022 | 2,2000 | 2,2300 | 2,1500 | 2,2300 | 2,2188 | 5.753.467 |
29. Nov. 2022 | 2,1700 | 2,2200 | 2,1500 | 2,2100 | 2,1989 | 2.886.457 |
28. Nov. 2022 | 2,1800 | 2,2400 | 2,1700 | 2,2100 | 2,1989 | 4.537.699 |
25. Nov. 2022 | 2,2000 | 2,2300 | 2,1700 | 2,1900 | 2,1790 | 4.182.083 |
24. Nov. 2022 | 2,2000 | 2,2400 | 2,1900 | 2,2300 | 2,2188 | 3.975.491 |
23. Nov. 2022 | 2,1500 | 2,1950 | 2,0900 | 2,1900 | 2,1790 | 3.127.617 |
22. Nov. 2022 | 2,1200 | 2,1600 | 2,0900 | 2,1500 | 2,1392 | 3.085.694 |
21. Nov. 2022 | 2,1100 | 2,1450 | 2,1000 | 2,1200 | 2,1093 | 3.365.919 |
18. Nov. 2022 | 2,1500 | 2,1650 | 2,1200 | 2,1400 | 2,1292 | 2.649.721 |
17. Nov. 2022 | 2,1500 | 2,1900 | 2,1500 | 2,1700 | 2,1591 | 4.005.950 |
16. Nov. 2022 | 2,1900 | 2,2000 | 2,1500 | 2,1600 | 2,1491 | 3.998.983 |
15. Nov. 2022 | 2,1800 | 2,2150 | 2,1700 | 2,2100 | 2,1989 | 5.038.807 |
14. Nov. 2022 | 2,1500 | 2,2100 | 2,1450 | 2,1800 | 2,1690 | 8.655.831 |
11. Nov. 2022 | 2,1500 | 2,1950 | 2,0900 | 2,1900 | 2,1790 | 7.845.828 |
10. Nov. 2022 | 1,9900 | 2,0500 | 1,9600 | 2,0500 | 2,0397 | 5.785.589 |
09. Nov. 2022 | 1,9250 | 2,0500 | 1,9075 | 2,0500 | 2,0397 | 7.550.137 |
08. Nov. 2022 | 1,9100 | 1,9150 | 1,8650 | 1,8800 | 1,8706 | 2.578.724 |
07. Nov. 2022 | 1,9100 | 1,9300 | 1,8800 | 1,8900 | 1,8805 | 4.394.481 |
04. Nov. 2022 | 1,7900 | 1,8650 | 1,7900 | 1,8400 | 1,8308 | 3.572.265 |
03. Nov. 2022 | 1,7600 | 1,8150 | 1,7350 | 1,7900 | 1,7810 | 4.168.017 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...