Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 5.024 |
30. März 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 2.380 |
29. März 2023 | - | - | - | - | - | - |
28. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
27. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 2 |
24. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 826 |
23. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1 |
22. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 467 |
21. März 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 3.500 |
20. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
17. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
16. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 4.065 |
15. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 2.500 |
14. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 6.440 |
13. März 2023 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 13.415 |
10. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.210 |
09. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
08. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
07. März 2023 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 13.653 |
06. März 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
03. März 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 399 |
02. März 2023 | 1,3625 | 1,3750 | 1,3500 | 1,3500 | 1,3500 | 963 |
01. März 2023 | 1,3500 | 1,3750 | 1,3500 | 1,3750 | 1,3750 | 1.849 |
28. Feb. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 3.560 |
27. Feb. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 2.085 |
24. Feb. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
23. Feb. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
22. Feb. 2023 | 1,3600 | 1,3650 | 1,3600 | 1,3600 | 1,3600 | 4.501 |
21. Feb. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1.100 |
20. Feb. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 4 |
17. Feb. 2023 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | - |
16. Feb. 2023 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | - |
15. Feb. 2023 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | - |
14. Feb. 2023 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | - |
13. Feb. 2023 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | 4 |
10. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 924 |
09. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
08. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 4 |
07. Feb. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
06. Feb. 2023 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 5.177 |
03. Feb. 2023 | 1,4000 | 1,4000 | 1,3650 | 1,3650 | 1,3650 | 4.139 |
02. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 555 |
01. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.000 |
31. Jan. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
30. Jan. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
27. Jan. 2023 | 1,4000 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 5.882 |
25. Jan. 2023 | 1,4150 | 1,4300 | 1,4150 | 1,4300 | 1,4300 | 210 |
24. Jan. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
23. Jan. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 18 |
20. Jan. 2023 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 5.439 |
19. Jan. 2023 | 1,4300 | 1,4300 | 1,3650 | 1,3650 | 1,3650 | 4.571 |
18. Jan. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
17. Jan. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
16. Jan. 2023 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 27.500 |
13. Jan. 2023 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 3.351 |
12. Jan. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
11. Jan. 2023 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 1.123 |
10. Jan. 2023 | 1,4300 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 17.531 |
09. Jan. 2023 | 1,4350 | 1,4350 | 1,4100 | 1,4100 | 1,4100 | 833 |
06. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.000 |
05. Jan. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
04. Jan. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
03. Jan. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
30. Dez. 2022 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 8.500 |
29. Dez. 2022 | 1,3750 | 1,3750 | 1,3600 | 1,3600 | 1,3600 | 9.124 |
28. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
23. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
22. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1.390 |
21. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
20. Dez. 2022 | 1,4200 | 1,4250 | 1,4000 | 1,4000 | 1,4000 | 5.066 |
19. Dez. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
16. Dez. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
15. Dez. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
14. Dez. 2022 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 5.328 |
13. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 19 |
12. Dez. 2022 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 5.289 |
09. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 3.099 |
08. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 6.500 |
07. Dez. 2022 | 1,3650 | 1,3650 | 1,3600 | 1,3600 | 1,3600 | 333 |
06. Dez. 2022 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 441 |
05. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
02. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
01. Dez. 2022 | 1,3550 | 1,3550 | 1,3500 | 1,3500 | 1,3500 | 13.000 |
30. Nov. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 753 |
29. Nov. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
28. Nov. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 5.000 |
25. Nov. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
24. Nov. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
23. Nov. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
22. Nov. 2022 | 1,4250 | 1,4250 | 1,3000 | 1,3500 | 1,3500 | 42.000 |
21. Nov. 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
18. Nov. 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 2.000 |
17. Nov. 2022 | 1,4300 | 1,4300 | 1,4250 | 1,4250 | 1,4250 | 2.684 |
16. Nov. 2022 | 1,4500 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 3.665 |
15. Nov. 2022 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
14. Nov. 2022 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
11. Nov. 2022 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
10. Nov. 2022 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
09. Nov. 2022 | 1,4500 | 1,5000 | 1,4500 | 1,4950 | 1,4950 | 2.672 |
08. Nov. 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...