Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. Apr. 2024 | 1,3000 | 1,4320 | 1,3000 | 1,4180 | 1,4180 | 150 |
23. Apr. 2024 | 1,2900 | 1,2980 | 1,2760 | 1,2980 | 1,2980 | - |
22. Apr. 2024 | 1,2980 | 1,3320 | 1,2860 | 1,2920 | 1,2920 | - |
19. Apr. 2024 | 1,2860 | 1,2960 | 1,2760 | 1,2920 | 1,2920 | - |
18. Apr. 2024 | 1,2820 | 1,2980 | 1,2820 | 1,2940 | 1,2940 | - |
17. Apr. 2024 | 1,2460 | 1,3020 | 1,2460 | 1,2780 | 1,2780 | - |
16. Apr. 2024 | 1,2640 | 1,2640 | 1,2380 | 1,2560 | 1,2560 | - |
15. Apr. 2024 | 1,3360 | 1,3360 | 1,2740 | 1,2740 | 1,2740 | - |
12. Apr. 2024 | 1,3460 | 1,3620 | 1,3220 | 1,3240 | 1,3240 | - |
11. Apr. 2024 | 1,3420 | 1,3420 | 1,3120 | 1,3420 | 1,3420 | - |
10. Apr. 2024 | 1,3720 | 1,3720 | 1,3380 | 1,3420 | 1,3420 | - |
09. Apr. 2024 | 1,3540 | 1,3680 | 1,3520 | 1,3680 | 1,3680 | - |
08. Apr. 2024 | 1,3280 | 1,3580 | 1,3200 | 1,3580 | 1,3580 | - |
05. Apr. 2024 | 1,3120 | 1,3300 | 1,3120 | 1,3280 | 1,3280 | - |
04. Apr. 2024 | 1,2780 | 1,3360 | 1,2760 | 1,3160 | 1,3160 | - |
03. Apr. 2024 | 1,2640 | 1,2800 | 1,2480 | 1,2780 | 1,2780 | - |
02. Apr. 2024 | 1,2900 | 1,3040 | 1,2520 | 1,2660 | 1,2660 | - |
28. März 2024 | 1,2720 | 1,3080 | 1,2480 | 1,2900 | 1,2900 | - |
27. März 2024 | 1,2300 | 1,2760 | 1,2300 | 1,2760 | 1,2760 | - |
26. März 2024 | 1,2200 | 1,2440 | 1,2200 | 1,2360 | 1,2360 | - |
25. März 2024 | 1,2120 | 1,2200 | 1,1960 | 1,2180 | 1,2180 | - |
22. März 2024 | 1,1720 | 1,2160 | 1,1720 | 1,2140 | 1,2140 | - |
21. März 2024 | 1,2120 | 1,2120 | 1,1740 | 1,1740 | 1,1740 | - |
20. März 2024 | 1,1780 | 1,2080 | 1,1760 | 1,2080 | 1,2080 | - |
19. März 2024 | 1,1860 | 1,1880 | 1,1800 | 1,1860 | 1,1860 | - |
18. März 2024 | 1,1860 | 1,2000 | 1,1840 | 1,1860 | 1,1860 | - |
15. März 2024 | 1,2460 | 1,2460 | 1,1860 | 1,1880 | 1,1880 | - |
14. März 2024 | 1,2400 | 1,2480 | 1,2280 | 1,2440 | 1,2440 | - |
13. März 2024 | 1,2160 | 1,2400 | 1,2160 | 1,2280 | 1,2280 | - |
12. März 2024 | 1,2240 | 1,2320 | 1,2060 | 1,2240 | 1,2240 | - |
11. März 2024 | 1,1760 | 1,2200 | 1,1760 | 1,2200 | 1,2200 | - |
08. März 2024 | 1,2100 | 1,2100 | 1,1780 | 1,1780 | 1,1780 | - |
07. März 2024 | 1,1660 | 1,2120 | 1,1660 | 1,2100 | 1,2100 | - |
06. März 2024 | 1,1640 | 1,1920 | 1,1640 | 1,1700 | 1,1700 | - |
05. März 2024 | 1,1780 | 1,1780 | 1,1500 | 1,1620 | 1,1620 | - |
04. März 2024 | 1,2320 | 1,2320 | 1,1840 | 1,1840 | 1,1840 | - |
01. März 2024 | 1,2100 | 1,2420 | 1,2100 | 1,2340 | 1,2340 | - |
29. Feb. 2024 | 1,2180 | 1,2280 | 1,1960 | 1,2080 | 1,2080 | - |
28. Feb. 2024 | 1,2380 | 1,2380 | 1,2020 | 1,2160 | 1,2160 | - |
27. Feb. 2024 | 1,2460 | 1,2560 | 1,2360 | 1,2380 | 1,2380 | - |
26. Feb. 2024 | 1,2540 | 1,2600 | 1,2320 | 1,2480 | 1,2480 | - |
23. Feb. 2024 | 1,2620 | 1,2840 | 1,2380 | 1,2580 | 1,2580 | - |
22. Feb. 2024 | 1,2760 | 1,2760 | 1,2560 | 1,2620 | 1,2620 | - |
21. Feb. 2024 | 1,2520 | 1,2740 | 1,2460 | 1,2740 | 1,2740 | - |
20. Feb. 2024 | 1,2360 | 1,2500 | 1,2340 | 1,2500 | 1,2500 | - |
19. Feb. 2024 | 1,2160 | 1,2560 | 1,2160 | 1,2400 | 1,2400 | - |
16. Feb. 2024 | 1,2200 | 1,2320 | 1,2140 | 1,2140 | 1,2140 | - |
15. Feb. 2024 | 1,2300 | 1,2380 | 1,2120 | 1,2140 | 1,2140 | - |
14. Feb. 2024 | 1,2280 | 1,2340 | 1,2140 | 1,2260 | 1,2260 | - |
13. Feb. 2024 | 1,2180 | 1,2460 | 1,2180 | 1,2240 | 1,2240 | - |
12. Feb. 2024 | 1,2100 | 1,2220 | 1,1980 | 1,2180 | 1,2180 | - |
09. Feb. 2024 | 1,2300 | 1,2340 | 1,2060 | 1,2100 | 1,2100 | - |
08. Feb. 2024 | 1,2440 | 1,2480 | 1,2260 | 1,2300 | 1,2300 | - |
07. Feb. 2024 | 1,2820 | 1,2980 | 1,2400 | 1,2420 | 1,2420 | - |
06. Feb. 2024 | 1,2960 | 1,2960 | 1,2620 | 1,2800 | 1,2800 | - |
05. Feb. 2024 | 1,2820 | 1,3020 | 1,2820 | 1,2920 | 1,2920 | - |
02. Feb. 2024 | 1,3180 | 1,3280 | 1,2820 | 1,2840 | 1,2840 | - |
01. Feb. 2024 | 1,3320 | 1,3320 | 1,3040 | 1,3180 | 1,3180 | - |
31. Jan. 2024 | 1,3500 | 1,3500 | 1,3140 | 1,3340 | 1,3340 | - |
30. Jan. 2024 | 1,3700 | 1,3760 | 1,3420 | 1,3500 | 1,3500 | - |
29. Jan. 2024 | 1,4160 | 1,4160 | 1,3560 | 1,3700 | 1,3700 | - |
26. Jan. 2024 | 1,4180 | 1,4300 | 1,4180 | 1,4180 | 1,4180 | - |
25. Jan. 2024 | 1,4140 | 1,4240 | 1,3920 | 1,4200 | 1,4200 | - |
24. Jan. 2024 | 1,4900 | 1,4900 | 1,3980 | 1,4120 | 1,4120 | - |
23. Jan. 2024 | 1,4940 | 1,5040 | 1,4800 | 1,4840 | 1,4840 | - |
22. Jan. 2024 | 1,4660 | 1,4900 | 1,4660 | 1,4880 | 1,4880 | - |
19. Jan. 2024 | 1,4800 | 1,4840 | 1,4540 | 1,4640 | 1,4640 | - |
18. Jan. 2024 | 1,4680 | 1,4800 | 1,4440 | 1,4720 | 1,4720 | - |
17. Jan. 2024 | 1,4820 | 1,4820 | 1,4580 | 1,4640 | 1,4640 | - |
16. Jan. 2024 | 1,5100 | 1,5100 | 1,4900 | 1,4940 | 1,4940 | - |
15. Jan. 2024 | 1,5540 | 1,5540 | 1,5060 | 1,5180 | 1,5180 | - |
12. Jan. 2024 | 1,5020 | 1,5600 | 1,5020 | 1,5500 | 1,5500 | - |
11. Jan. 2024 | 1,4820 | 1,5320 | 1,4820 | 1,5000 | 1,5000 | - |
10. Jan. 2024 | 1,4880 | 1,4900 | 1,4700 | 1,4740 | 1,4740 | - |
09. Jan. 2024 | 1,4940 | 1,4960 | 1,4700 | 1,4900 | 1,4900 | - |
08. Jan. 2024 | 1,5120 | 1,5120 | 1,4760 | 1,4940 | 1,4940 | - |
05. Jan. 2024 | 1,5140 | 1,5140 | 1,4680 | 1,5100 | 1,5100 | - |
04. Jan. 2024 | 1,5140 | 1,5320 | 1,5120 | 1,5200 | 1,5200 | - |
03. Jan. 2024 | 1,5660 | 1,5660 | 1,4920 | 1,5120 | 1,5120 | - |
02. Jan. 2024 | 1,5540 | 1,5820 | 1,5460 | 1,5620 | 1,5620 | - |
29. Dez. 2023 | 1,5740 | 1,5740 | 1,5540 | 1,5600 | 1,5600 | - |
28. Dez. 2023 | 1,5760 | 1,5840 | 1,5560 | 1,5720 | 1,5720 | - |
27. Dez. 2023 | 1,5620 | 1,5920 | 1,5600 | 1,5720 | 1,5720 | - |
22. Dez. 2023 | 1,6180 | 1,6180 | 1,5420 | 1,5560 | 1,5560 | - |
21. Dez. 2023 | 1,6400 | 1,6400 | 1,5960 | 1,6220 | 1,6220 | - |
20. Dez. 2023 | 1,6260 | 1,6660 | 1,6260 | 1,6360 | 1,6360 | - |
19. Dez. 2023 | 1,6280 | 1,6480 | 1,6240 | 1,6260 | 1,6260 | - |
18. Dez. 2023 | 1,6140 | 1,6540 | 1,6140 | 1,6280 | 1,6280 | - |
15. Dez. 2023 | 1,6260 | 1,6520 | 1,6140 | 1,6140 | 1,6140 | - |
14. Dez. 2023 | 1,5640 | 1,6260 | 1,5620 | 1,6220 | 1,6220 | - |
13. Dez. 2023 | 1,6200 | 1,6200 | 1,5460 | 1,5600 | 1,5600 | - |
12. Dez. 2023 | 1,5480 | 1,6220 | 1,5480 | 1,6220 | 1,6220 | - |
11. Dez. 2023 | 1,6000 | 1,6000 | 1,5300 | 1,5480 | 1,5480 | 150 |
08. Dez. 2023 | 1,4620 | 1,5680 | 1,4620 | 1,5620 | 1,5620 | - |
07. Dez. 2023 | 1,4460 | 1,4620 | 1,4260 | 1,4620 | 1,4620 | - |
06. Dez. 2023 | 1,4580 | 1,4580 | 1,4180 | 1,4480 | 1,4480 | - |
05. Dez. 2023 | 1,5260 | 1,5260 | 1,4520 | 1,4540 | 1,4540 | - |
04. Dez. 2023 | 1,4520 | 1,5320 | 1,4320 | 1,5300 | 1,5300 | - |
01. Dez. 2023 | 1,3960 | 1,4540 | 1,2980 | 1,4540 | 1,4540 | - |
30. Nov. 2023 | 1,4460 | 1,4460 | 1,3660 | 1,3800 | 1,3800 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...