Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Nov. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
29. Nov. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
28. Nov. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
27. Nov. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
24. Nov. 2023 | 1,3100 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | 19.050 |
23. Nov. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 27 |
22. Nov. 2023 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 1.555 |
21. Nov. 2023 | 1,3550 | 1,3550 | 1,3200 | 1,3200 | 1,3200 | 6.725 |
20. Nov. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
17. Nov. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
16. Nov. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
15. Nov. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1.500 |
14. Nov. 2023 | 1,3950 | 1,4000 | 1,3950 | 1,4000 | 1,4000 | 7.331 |
13. Nov. 2023 | 1,2900 | 1,3550 | 1,2900 | 1,3550 | 1,3550 | 5.236 |
10. Nov. 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
09. Nov. 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
08. Nov. 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
07. Nov. 2023 | 1,2000 | 1,2450 | 1,2000 | 1,2450 | 1,2450 | 1.389 |
06. Nov. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
03. Nov. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 3 |
02. Nov. 2023 | 1,2000 | 1,2500 | 1,1500 | 1,1500 | 1,1500 | 28.226 |
01. Nov. 2023 | 1,3000 | 1,3000 | 1,1500 | 1,1500 | 1,1500 | 4.001 |
31. Okt. 2023 | 0.1 Dividende |
31. Okt. 2023 | 1,3150 | 1,3150 | 1,3000 | 1,3000 | 1,2000 | 24.000 |
30. Okt. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
27. Okt. 2023 | 1,3250 | 1,3250 | 1,3000 | 1,3000 | 1,2000 | 14.487 |
26. Okt. 2023 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,2046 | - |
25. Okt. 2023 | 1,3550 | 1,3550 | 1,3050 | 1,3050 | 1,2046 | 9.950 |
24. Okt. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
23. Okt. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
20. Okt. 2023 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,2000 | 4.500 |
19. Okt. 2023 | 1,2800 | 1,2800 | 1,2750 | 1,2750 | 1,1769 | 5.000 |
18. Okt. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2554 | - |
17. Okt. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2554 | - |
16. Okt. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2554 | - |
13. Okt. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2554 | - |
12. Okt. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2554 | - |
11. Okt. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2554 | 6.703 |
10. Okt. 2023 | 1,3500 | 1,3500 | 1,2500 | 1,3000 | 1,2000 | 198 |
09. Okt. 2023 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,2415 | - |
06. Okt. 2023 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,2415 | - |
05. Okt. 2023 | 1,3000 | 1,3450 | 1,2950 | 1,3450 | 1,2415 | 2.753 |
04. Okt. 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 1,1538 | 1.003 |
03. Okt. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | 452 |
02. Okt. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | 455 |
29. Sept. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
28. Sept. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
27. Sept. 2023 | 1,3050 | 1,3050 | 1,3000 | 1,3000 | 1,2000 | 342 |
26. Sept. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
25. Sept. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
22. Sept. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
21. Sept. 2023 | 1,3050 | 1,3050 | 1,3000 | 1,3000 | 1,2000 | 13.000 |
20. Sept. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,2600 | 72 |
19. Sept. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2646 | - |
18. Sept. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2646 | - |
15. Sept. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2646 | - |
14. Sept. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2646 | - |
13. Sept. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2646 | - |
12. Sept. 2023 | 1,3700 | 1,3700 | 1,3500 | 1,3700 | 1,2646 | 7.008 |
11. Sept. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2738 | - |
08. Sept. 2023 | 1,3750 | 1,3800 | 1,3750 | 1,3800 | 1,2738 | 58 |
07. Sept. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2738 | - |
06. Sept. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2738 | - |
05. Sept. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2738 | 1.912 |
04. Sept. 2023 | 1,3750 | 1,3850 | 1,3750 | 1,3800 | 1,2738 | 3.151 |
01. Sept. 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,2877 | - |
31. Aug. 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,2877 | - |
30. Aug. 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,2877 | - |
29. Aug. 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,2877 | - |
28. Aug. 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,2877 | - |
25. Aug. 2023 | 1,3800 | 1,4050 | 1,3800 | 1,3950 | 1,2877 | 541 |
24. Aug. 2023 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,2046 | - |
23. Aug. 2023 | 1,3800 | 1,3800 | 1,3050 | 1,3050 | 1,2046 | 1.064 |
22. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
21. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
18. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
17. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
16. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
15. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | 2.860 |
14. Aug. 2023 | 1,3000 | 1,3000 | 1,2950 | 1,3000 | 1,2000 | 1.519 |
11. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
10. Aug. 2023 | 1,2500 | 1,3000 | 1,2450 | 1,3000 | 1,2000 | 4.917 |
09. Aug. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1538 | 5.780 |
08. Aug. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1354 | - |
07. Aug. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1354 | 2.657 |
04. Aug. 2023 | 1,2000 | 1,2500 | 1,2000 | 1,2500 | 1,1538 | 6.006 |
03. Aug. 2023 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1215 | 1 |
02. Aug. 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1262 | - |
01. Aug. 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1262 | - |
31. Juli 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1262 | - |
28. Juli 2023 | 1,2250 | 1,2250 | 1,2200 | 1,2200 | 1,1262 | 1.613 |
27. Juli 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1262 | - |
26. Juli 2023 | 1,2900 | 1,3550 | 1,2200 | 1,2200 | 1,1262 | 2.985 |
25. Juli 2023 | 1,2750 | 1,2900 | 1,2750 | 1,2900 | 1,1908 | 4.010 |
24. Juli 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1354 | - |
21. Juli 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1354 | - |
20. Juli 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1354 | 124 |
19. Juli 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1354 | - |
18. Juli 2023 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,1354 | 9.041 |
17. Juli 2023 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,1354 | 7.602 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...