Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,7100 | 1,7250 | 1,6900 | 1,6900 | 1,6900 | 496 |
27. März 2024 | 1,7900 | 1,7900 | 1,7000 | 1,7180 | 1,7180 | 3.684 |
26. März 2024 | 1,8050 | 1,8300 | 1,7700 | 1,7880 | 1,7880 | 3.684 |
25. März 2024 | 1,6600 | 1,6800 | 1,5850 | 1,6150 | 1,6150 | 4.376 |
22. März 2024 | 1,6950 | 1,7100 | 1,6450 | 1,6600 | 1,6600 | 4.468 |
21. März 2024 | 1,6900 | 1,7100 | 1,6500 | 1,6830 | 1,6830 | 2.347 |
20. März 2024 | 1,7500 | 1,7600 | 1,6850 | 1,6990 | 1,6990 | 4.418 |
19. März 2024 | 1,7150 | 1,7650 | 1,7000 | 1,7440 | 1,7440 | 2.707 |
18. März 2024 | 1,6850 | 1,7600 | 1,6750 | 1,7030 | 1,7030 | 3.678 |
15. März 2024 | 1,7550 | 1,7750 | 1,6450 | 1,6550 | 1,6550 | 4.679 |
14. März 2024 | 1,6600 | 1,7650 | 1,6400 | 1,7410 | 1,7410 | 4.760 |
13. März 2024 | 1,7150 | 1,7200 | 1,6500 | 1,6580 | 1,6580 | 6.145 |
12. März 2024 | 1,7500 | 1,8200 | 1,6900 | 1,7150 | 1,7150 | 5.754 |
11. März 2024 | 1,8100 | 1,8400 | 1,7450 | 1,7590 | 1,7590 | 3.905 |
08. März 2024 | 1,7900 | 1,8400 | 1,7550 | 1,8050 | 1,8050 | 3.540 |
07. März 2024 | 1,9300 | 1,9550 | 1,7800 | 1,8180 | 1,8180 | 5.930 |
06. März 2024 | 1,9500 | 1,9850 | 1,9200 | 1,9290 | 1,9290 | 3.521 |
05. März 2024 | 1,9350 | 2,0100 | 1,8900 | 1,9570 | 1,9570 | 5.807 |
04. März 2024 | 1,8700 | 1,9900 | 1,8700 | 1,9160 | 1,9160 | 8.331 |
01. März 2024 | 1,8500 | 1,8900 | 1,8100 | 1,8350 | 1,8350 | 4.197 |
29. Feb. 2024 | 1,8750 | 1,9200 | 1,8300 | 1,8600 | 1,8600 | 4.876 |
28. Feb. 2024 | 1,8100 | 1,9050 | 1,7800 | 1,8850 | 1,8850 | 5.162 |
27. Feb. 2024 | 1,7550 | 1,8400 | 1,7100 | 1,8080 | 1,8080 | 8.625 |
26. Feb. 2024 | 1,6500 | 1,7300 | 1,5950 | 1,6590 | 1,6590 | 7.690 |
23. Feb. 2024 | 1,7350 | 1,7350 | 1,5750 | 1,6030 | 1,6030 | 2.719 |
22. Feb. 2024 | 1,7850 | 1,7850 | 1,6550 | 1,7320 | 1,7320 | 3.905 |
21. Feb. 2024 | 1,7150 | 1,7900 | 1,6750 | 1,7730 | 1,7730 | 6.943 |
20. Feb. 2024 | 1,5450 | 1,7050 | 1,5100 | 1,5760 | 1,5760 | 8.873 |
16. Feb. 2024 | 1,5900 | 1,6400 | 1,5700 | 1,6090 | 1,6090 | 3.937 |
15. Feb. 2024 | 1,6100 | 1,6700 | 1,5650 | 1,5810 | 1,5810 | 3.998 |
14. Feb. 2024 | 1,6650 | 1,6850 | 1,5900 | 1,6090 | 1,6090 | 4.661 |
13. Feb. 2024 | 1,7550 | 1,7850 | 1,6500 | 1,6890 | 1,6890 | 3.869 |
12. Feb. 2024 | 1,8100 | 1,8600 | 1,7300 | 1,7680 | 1,7680 | 4.150 |
09. Feb. 2024 | 1,8850 | 1,8850 | 1,8150 | 1,8470 | 1,8470 | 3.073 |
08. Feb. 2024 | 1,9600 | 1,9900 | 1,8650 | 1,9170 | 1,9170 | 4.107 |
07. Feb. 2024 | 2,0050 | 2,0400 | 1,9550 | 1,9670 | 1,9670 | 3.666 |
06. Feb. 2024 | 2,0650 | 2,1050 | 1,9950 | 2,0090 | 2,0090 | 4.049 |
05. Feb. 2024 | 2,0950 | 2,1250 | 2,0400 | 2,0820 | 2,0820 | 3.998 |
02. Feb. 2024 | 2,0500 | 2,1000 | 2,0200 | 2,0790 | 2,0790 | 3.796 |
01. Feb. 2024 | 2,1350 | 2,1700 | 2,0300 | 2,0500 | 2,0500 | 5.629 |
31. Jan. 2024 | 2,0800 | 2,1550 | 2,0350 | 2,1000 | 2,1000 | 5.978 |
30. Jan. 2024 | 2,0650 | 2,1200 | 2,0450 | 2,0770 | 2,0770 | 5.524 |
29. Jan. 2024 | 2,1700 | 2,1700 | 2,0450 | 2,0540 | 2,0540 | 8.182 |
26. Jan. 2024 | 2,5750 | 2,7120 | 2,4250 | 2,7120 | 2,7120 | 9.268 |
25. Jan. 2024 | 2,6800 | 2,8800 | 2,5200 | 2,5710 | 2,5710 | 5.197 |
24. Jan. 2024 | 2,4900 | 2,6950 | 2,4850 | 2,6410 | 2,6410 | 3.950 |
23. Jan. 2024 | 2,4300 | 2,4950 | 2,3200 | 2,4500 | 2,4500 | 5.271 |
22. Jan. 2024 | 2,3800 | 2,4700 | 2,3100 | 2,4190 | 2,4190 | 5.924 |
19. Jan. 2024 | 2,7200 | 2,7200 | 2,5100 | 2,5190 | 2,5190 | 8.342 |
18. Jan. 2024 | 2,8750 | 2,9600 | 2,6700 | 2,6970 | 2,6970 | 9.988 |
17. Jan. 2024 | 2,8400 | 2,9550 | 2,7600 | 2,8700 | 2,8700 | 10.008 |
16. Jan. 2024 | 3,1650 | 3,1850 | 2,8250 | 2,9000 | 2,9000 | 19.422 |
12. Jan. 2024 | 3,1250 | 3,3750 | 3,1000 | 3,3130 | 3,3130 | 18.967 |
11. Jan. 2024 | 3,0350 | 3,2300 | 2,9450 | 3,0970 | 3,0970 | 16.926 |
10. Jan. 2024 | 3,1700 | 3,2250 | 2,9600 | 3,0400 | 3,0400 | 14.966 |
09. Jan. 2024 | 2,9450 | 3,3900 | 2,8850 | 3,1900 | 3,1900 | 20.276 |
08. Jan. 2024 | 2,9500 | 3,0150 | 2,6900 | 2,9800 | 2,9800 | 11.090 |
05. Jan. 2024 | 2,8400 | 2,9050 | 2,6800 | 2,8930 | 2,8930 | 8.177 |
04. Jan. 2024 | 2,6850 | 2,8600 | 2,6800 | 2,8210 | 2,8210 | 9.360 |
03. Jan. 2024 | 2,5750 | 2,7200 | 2,5400 | 2,6680 | 2,6680 | 7.754 |
02. Jan. 2024 | 2,6000 | 2,6750 | 2,5200 | 2,5700 | 2,5700 | 7.480 |
29. Dez. 2023 | 2,5400 | 2,5600 | 2,4900 | 2,5140 | 2,5140 | 4.687 |
28. Dez. 2023 | 2,4500 | 2,5750 | 2,4150 | 2,5570 | 2,5570 | 6.875 |
27. Dez. 2023 | 2,4250 | 2,5700 | 2,4250 | 2,4370 | 2,4370 | 7.287 |
26. Dez. 2023 | 2,5650 | 2,5800 | 2,4250 | 2,5500 | 2,5500 | 6.587 |
22. Dez. 2023 | 2,5800 | 2,6200 | 2,5300 | 2,6100 | 2,6100 | 2.998 |
21. Dez. 2023 | 2,4350 | 2,6050 | 2,4050 | 2,5720 | 2,5720 | 5.380 |
20. Dez. 2023 | 2,5550 | 2,5900 | 2,4100 | 2,4470 | 2,4470 | 6.305 |
19. Dez. 2023 | 2,5200 | 2,5650 | 2,3850 | 2,4920 | 2,4920 | 7.314 |
18. Dez. 2023 | 2,5000 | 2,5950 | 2,4850 | 2,5030 | 2,5030 | 5.008 |
15. Dez. 2023 | 2,4150 | 2,5400 | 2,3750 | 2,4910 | 2,4910 | 6.734 |
14. Dez. 2023 | 2,3650 | 2,4200 | 2,3300 | 2,3920 | 2,3920 | 5.614 |
13. Dez. 2023 | 2,2750 | 2,3850 | 2,2350 | 2,3350 | 2,3350 | 7.391 |
12. Dez. 2023 | 2,4400 | 2,4550 | 2,2750 | 2,3110 | 2,3110 | 5.316 |
11. Dez. 2023 | 2,4900 | 2,4900 | 2,2900 | 2,4310 | 2,4310 | 9.867 |
08. Dez. 2023 | 2,5600 | 2,6050 | 2,5350 | 2,5810 | 2,5810 | 4.806 |
07. Dez. 2023 | 2,5700 | 2,6200 | 2,4900 | 2,5850 | 2,5850 | 7.595 |
06. Dez. 2023 | 2,6950 | 2,7550 | 2,5400 | 2,5690 | 2,5690 | 7.767 |
05. Dez. 2023 | 2,7000 | 2,7850 | 2,6750 | 2,7100 | 2,7100 | 5.242 |
04. Dez. 2023 | 2,7250 | 2,7550 | 2,6500 | 2,6940 | 2,6940 | 6.618 |
01. Dez. 2023 | 2,8150 | 2,8400 | 2,7550 | 2,8140 | 2,8140 | 6.370 |
30. Nov. 2023 | 2,7950 | 2,8600 | 2,7600 | 2,8020 | 2,8020 | 6.595 |
29. Nov. 2023 | 2,8000 | 2,8650 | 2,7650 | 2,8050 | 2,8050 | 7.644 |
28. Nov. 2023 | 2,9500 | 2,9900 | 2,7850 | 2,8370 | 2,8370 | 7.431 |
27. Nov. 2023 | 2,7850 | 2,8150 | 2,7100 | 2,7940 | 2,7940 | 5.978 |
24. Nov. 2023 | 2,9000 | 2,9500 | 2,7950 | 2,8550 | 2,8550 | 3.498 |
23. Nov. 2023 | 2,9000 | 2,9350 | 2,8600 | 2,9300 | 2,9300 | 4.015 |
22. Nov. 2023 | 2,8550 | 2,9200 | 2,8150 | 2,8970 | 2,8970 | 4.015 |
21. Nov. 2023 | 2,8850 | 2,9200 | 2,8400 | 2,8460 | 2,8460 | 6.141 |
20. Nov. 2023 | 2,9550 | 2,9600 | 2,8600 | 2,8820 | 2,8820 | 8.761 |
17. Nov. 2023 | 3,0550 | 3,1100 | 2,8900 | 2,9600 | 2,9600 | 7.892 |
16. Nov. 2023 | 3,1400 | 3,2600 | 3,0350 | 3,0620 | 3,0620 | 8.606 |
15. Nov. 2023 | 3,1100 | 3,2700 | 3,0700 | 3,1900 | 3,1900 | 7.676 |
14. Nov. 2023 | 3,2400 | 3,2650 | 3,0850 | 3,1060 | 3,1060 | 9.381 |
13. Nov. 2023 | 3,0600 | 3,2500 | 3,0600 | 3,1970 | 3,1970 | 7.980 |
10. Nov. 2023 | 3,0400 | 3,0750 | 2,9900 | 3,0330 | 3,0330 | 6.495 |
09. Nov. 2023 | 3,1250 | 3,1650 | 3,0200 | 3,0410 | 3,0410 | 8.340 |
08. Nov. 2023 | 3,1700 | 3,1900 | 3,0550 | 3,1060 | 3,1060 | 9.892 |
07. Nov. 2023 | 3,2700 | 3,2950 | 3,0950 | 3,1400 | 3,1400 | 9.385 |
06. Nov. 2023 | 3,3800 | 3,4050 | 3,2450 | 3,2640 | 3,2640 | 7.460 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...