Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
05. Juni 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 3.000 |
04. Juni 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
03. Juni 2024 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | - |
31. Mai 2024 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
30. Mai 2024 | 1,5295 | 1,5295 | 1,5295 | 1,5295 | 1,5295 | - |
29. Mai 2024 | 1,5915 | 1,5915 | 1,5915 | 1,5915 | 1,5915 | - |
28. Mai 2024 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | - |
27. Mai 2024 | 1,6295 | 1,6295 | 1,6295 | 1,6295 | 1,6295 | - |
24. Mai 2024 | 1,6295 | 1,6295 | 1,6295 | 1,6295 | 1,6295 | - |
23. Mai 2024 | 1,7255 | 1,7255 | 1,7255 | 1,7255 | 1,7255 | - |
22. Mai 2024 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | - |
21. Mai 2024 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | - |
20. Mai 2024 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | - |
17. Mai 2024 | 1,6875 | 1,6875 | 1,6875 | 1,6875 | 1,6875 | - |
16. Mai 2024 | 1,6115 | 1,6115 | 1,6115 | 1,6115 | 1,6115 | - |
15. Mai 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
14. Mai 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
13. Mai 2024 | 1,4585 | 1,4585 | 1,4585 | 1,4585 | 1,4585 | - |
10. Mai 2024 | 1,4585 | 1,4585 | 1,4585 | 1,4585 | 1,4585 | - |
09. Mai 2024 | 1,4025 | 1,4025 | 1,4025 | 1,4025 | 1,4025 | - |
08. Mai 2024 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | - |
07. Mai 2024 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | - |
06. Mai 2024 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | - |
03. Mai 2024 | 1,5170 | 1,5170 | 1,5170 | 1,5170 | 1,5170 | - |
02. Mai 2024 | 1,4835 | 1,4835 | 1,4835 | 1,4835 | 1,4835 | - |
30. Apr. 2024 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | - |
29. Apr. 2024 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | - |
26. Apr. 2024 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | - |
25. Apr. 2024 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | - |
24. Apr. 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
23. Apr. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
22. Apr. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
19. Apr. 2024 | 1,1105 | 1,1105 | 1,1000 | 1,1000 | 1,1000 | 3.000 |
18. Apr. 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | - |
17. Apr. 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | - |
16. Apr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
15. Apr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
12. Apr. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
11. Apr. 2024 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | - |
10. Apr. 2024 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | - |
09. Apr. 2024 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | - |
08. Apr. 2024 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | - |
05. Apr. 2024 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | - |
04. Apr. 2024 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | - |
03. Apr. 2024 | 1,2715 | 1,2715 | 1,2715 | 1,2715 | 1,2715 | - |
02. Apr. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
28. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
27. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
26. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
25. März 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
22. März 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
21. März 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
20. März 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
19. März 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
18. März 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
15. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
14. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
13. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
12. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
11. März 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
08. März 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
07. März 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
06. März 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
05. März 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
04. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
01. März 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
29. Feb. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
28. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
27. Feb. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
26. Feb. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
23. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
22. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
21. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
20. Feb. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
19. Feb. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
16. Feb. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
15. Feb. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
14. Feb. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
13. Feb. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
12. Feb. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
09. Feb. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
08. Feb. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
07. Feb. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
06. Feb. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
05. Feb. 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
02. Feb. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
01. Feb. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
31. Jan. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
30. Jan. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
29. Jan. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
26. Jan. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
25. Jan. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
24. Jan. 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
23. Jan. 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
22. Jan. 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
19. Jan. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
18. Jan. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
17. Jan. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
16. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
15. Jan. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...