Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Mai 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
30. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
29. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
26. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 100 |
25. Apr. 2024 | 1,4200 | 1,4200 | 1,3800 | 1,3800 | 1,3800 | 1.100 |
24. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
23. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
22. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
19. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
18. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
17. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
16. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
15. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 500 |
12. Apr. 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 3.900 |
11. Apr. 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 2.500 |
10. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
09. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
08. Apr. 2024 | 1,3800 | 1,4060 | 1,3600 | 1,3600 | 1,3600 | 18.500 |
05. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
04. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
03. Apr. 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3200 | 1,3200 | 6.800 |
02. Apr. 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
01. Apr. 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 500 |
28. März 2024 | 1,2800 | 1,4100 | 1,2800 | 1,4100 | 1,4100 | 2.400 |
27. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
26. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 500 |
25. März 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
22. März 2024 | 1,2250 | 1,2380 | 1,2250 | 1,2380 | 1,2380 | 4.000 |
21. März 2024 | 1,2800 | 1,2850 | 1,2800 | 1,2800 | 1,2800 | 12.000 |
20. März 2024 | 1,2000 | 1,2084 | 1,1940 | 1,1940 | 1,1940 | 3.600 |
19. März 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
18. März 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 100 |
15. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
14. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1.000 |
13. März 2024 | 1,3300 | 1,3300 | 1,3150 | 1,3150 | 1,3150 | 2.200 |
12. März 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 6.300 |
11. März 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 17.900 |
08. März 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 300 |
07. März 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 2.000 |
06. März 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 13.700 |
05. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 700 |
04. März 2024 | 1,2700 | 1,2700 | 1,2620 | 1,2700 | 1,2700 | 600 |
01. März 2024 | 1,2300 | 1,2500 | 1,2050 | 1,2500 | 1,2500 | 6.500 |
29. Feb. 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 4.000 |
28. Feb. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
27. Feb. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 100 |
26. Feb. 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
23. Feb. 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 500 |
22. Feb. 2024 | 1,2240 | 1,2350 | 1,2240 | 1,2350 | 1,2350 | 1.500 |
21. Feb. 2024 | 1,2401 | 1,2401 | 1,2401 | 1,2401 | 1,2401 | - |
20. Feb. 2024 | 1,2401 | 1,2401 | 1,2401 | 1,2401 | 1,2401 | - |
16. Feb. 2024 | 1,2401 | 1,2401 | 1,2401 | 1,2401 | 1,2401 | - |
15. Feb. 2024 | 1,3000 | 1,3000 | 1,2401 | 1,2401 | 1,2401 | 3.000 |
14. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
13. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
12. Feb. 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2700 | 1,2700 | 600 |
09. Feb. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 400 |
08. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
07. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
06. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
05. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
02. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 300 |
01. Feb. 2024 | 1,3534 | 1,3534 | 1,3534 | 1,3534 | 1,3534 | 7.800 |
31. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 100 |
30. Jan. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 2.000 |
29. Jan. 2024 | 1,4100 | 1,4400 | 1,3500 | 1,3500 | 1,3500 | 15.200 |
26. Jan. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
25. Jan. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 300 |
24. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
23. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
22. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
19. Jan. 2024 | 1,3926 | 1,3926 | 1,3800 | 1,3800 | 1,3800 | 600 |
18. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
17. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
16. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 3.300 |
12. Jan. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
11. Jan. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 400 |
10. Jan. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 300 |
09. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
08. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
05. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 500 |
04. Jan. 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 1.000 |
03. Jan. 2024 | 1,4300 | 1,4300 | 1,3850 | 1,4050 | 1,4050 | 12.600 |
02. Jan. 2024 | 1,5400 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 106.300 |
29. Dez. 2023 | 1,4800 | 1,4800 | 1,4620 | 1,4620 | 1,4620 | 700 |
28. Dez. 2023 | 1,6100 | 1,6100 | 1,5300 | 1,5300 | 1,5300 | 18.000 |
27. Dez. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
26. Dez. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 5.000 |
22. Dez. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 3.400 |
21. Dez. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
20. Dez. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 2.600 |
19. Dez. 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
18. Dez. 2023 | 1,4400 | 1,4400 | 1,3300 | 1,3300 | 1,3300 | 7.900 |
15. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 38.200 |
14. Dez. 2023 | 1,4050 | 1,4050 | 1,3500 | 1,3500 | 1,3500 | 2.500 |
13. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
12. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 3.100 |
11. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
08. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
07. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...