Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Feb. 2023 | 2,5800 | 2,6600 | 2,5800 | 2,6400 | 2,6400 | 914 |
07. Feb. 2023 | 2,5200 | 2,6000 | 2,5200 | 2,5600 | 2,5600 | - |
06. Feb. 2023 | 2,5400 | 2,7400 | 2,5400 | 2,7400 | 2,7400 | 3.370 |
03. Feb. 2023 | 2,6000 | 2,6000 | 2,5200 | 2,5400 | 2,5400 | - |
02. Feb. 2023 | 2,5000 | 2,6000 | 2,5000 | 2,5600 | 2,5600 | 1.570 |
01. Feb. 2023 | 2,5200 | 2,5600 | 2,5200 | 2,5200 | 2,5200 | - |
31. Jan. 2023 | 2,5400 | 2,6600 | 2,4800 | 2,6600 | 2,6600 | 900 |
30. Jan. 2023 | 2,5200 | 2,6800 | 2,5000 | 2,5200 | 2,5200 | 5.000 |
27. Jan. 2023 | 2,4600 | 2,5400 | 2,4600 | 2,5400 | 2,5400 | - |
26. Jan. 2023 | 2,4400 | 2,4600 | 2,4400 | 2,4400 | 2,4400 | - |
25. Jan. 2023 | 2,4600 | 2,4800 | 2,4600 | 2,4800 | 2,4800 | - |
24. Jan. 2023 | 2,5600 | 2,5600 | 2,4800 | 2,4800 | 2,4800 | - |
23. Jan. 2023 | 2,4800 | 2,7000 | 2,4800 | 2,7000 | 2,7000 | 384 |
20. Jan. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
19. Jan. 2023 | 2,5000 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | - |
18. Jan. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 148 |
17. Jan. 2023 | 2,5000 | 2,6600 | 2,4600 | 2,4600 | 2,4600 | 180 |
16. Jan. 2023 | 2,5000 | 2,5000 | 2,4600 | 2,4800 | 2,4800 | - |
13. Jan. 2023 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 750 |
12. Jan. 2023 | 2,4200 | 2,4200 | 2,3800 | 2,4200 | 2,4200 | 50 |
11. Jan. 2023 | 2,4600 | 2,4800 | 2,4000 | 2,4800 | 2,4800 | - |
10. Jan. 2023 | 2,5400 | 2,5400 | 2,5000 | 2,5000 | 2,5000 | - |
09. Jan. 2023 | 2,5400 | 2,7800 | 2,5400 | 2,7600 | 2,7600 | 3.360 |
06. Jan. 2023 | 2,4200 | 2,4600 | 2,4200 | 2,4600 | 2,4600 | - |
05. Jan. 2023 | 2,4400 | 2,4400 | 2,4200 | 2,4200 | 2,4200 | - |
04. Jan. 2023 | 2,3600 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | 30 |
03. Jan. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
02. Jan. 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
30. Dez. 2022 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
29. Dez. 2022 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | 655 |
28. Dez. 2022 | 2,3000 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | - |
27. Dez. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
23. Dez. 2022 | 2,2600 | 2,3200 | 2,2600 | 2,3000 | 2,3000 | - |
22. Dez. 2022 | 2,4000 | 2,5000 | 2,2600 | 2,2600 | 2,2600 | 800 |
21. Dez. 2022 | 2,2800 | 2,3200 | 2,2800 | 2,3200 | 2,3200 | - |
20. Dez. 2022 | 2,3600 | 2,3600 | 2,2600 | 2,2600 | 2,2600 | 5.571 |
19. Dez. 2022 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
16. Dez. 2022 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
15. Dez. 2022 | 2,3600 | 2,5200 | 2,3600 | 2,3600 | 2,3600 | 8.400 |
14. Dez. 2022 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
13. Dez. 2022 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
12. Dez. 2022 | 2,5000 | 2,5000 | 2,3800 | 2,3800 | 2,3800 | 1.200 |
09. Dez. 2022 | 2,3600 | 2,3800 | 2,3600 | 2,3800 | 2,3800 | - |
08. Dez. 2022 | 2,4400 | 2,4400 | 2,3800 | 2,3800 | 2,3800 | - |
07. Dez. 2022 | 2,4800 | 2,4800 | 2,4400 | 2,4400 | 2,4400 | - |
06. Dez. 2022 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | - |
05. Dez. 2022 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
02. Dez. 2022 | 2,6000 | 2,6200 | 2,6000 | 2,6200 | 2,6200 | - |
01. Dez. 2022 | 2,5800 | 2,6400 | 2,5800 | 2,6000 | 2,6000 | - |
30. Nov. 2022 | 2,5800 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | - |
29. Nov. 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
28. Nov. 2022 | 2,6800 | 2,6800 | 2,6200 | 2,6200 | 2,6200 | - |
25. Nov. 2022 | 2,7200 | 2,7400 | 2,7200 | 2,7400 | 2,7400 | - |
24. Nov. 2022 | 2,6400 | 2,6800 | 2,6400 | 2,6800 | 2,6800 | - |
23. Nov. 2022 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
22. Nov. 2022 | 2,7200 | 2,7400 | 2,7200 | 2,7400 | 2,7400 | - |
21. Nov. 2022 | 2,7400 | 2,7400 | 2,6800 | 2,6800 | 2,6800 | - |
18. Nov. 2022 | 2,6400 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | - |
17. Nov. 2022 | 2,6600 | 2,6800 | 2,5000 | 2,6600 | 2,6600 | 2.077 |
16. Nov. 2022 | 2,7200 | 2,8800 | 2,7200 | 2,8800 | 2,8800 | 200 |
15. Nov. 2022 | 2,7600 | 2,7600 | 2,7000 | 2,7000 | 2,7000 | - |
14. Nov. 2022 | 2,9400 | 2,9400 | 2,7200 | 2,7600 | 2,7600 | 1.050 |
11. Nov. 2022 | 2,5400 | 2,6800 | 2,5400 | 2,6800 | 2,6800 | - |
10. Nov. 2022 | 2,5400 | 2,7600 | 2,5400 | 2,7600 | 2,7600 | 1.000 |
09. Nov. 2022 | 2,5200 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | 1.500 |
08. Nov. 2022 | 2,6000 | 2,7400 | 2,3800 | 2,7400 | 2,7400 | 250 |
07. Nov. 2022 | 2,4200 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 2.162 |
04. Nov. 2022 | 2,1400 | 2,3600 | 2,1400 | 2,2000 | 2,2000 | 16.015 |
03. Nov. 2022 | 2,3000 | 2,3000 | 2,1000 | 2,1000 | 2,1000 | 470 |
02. Nov. 2022 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | - |
01. Nov. 2022 | 2,3200 | 2,5600 | 2,3200 | 2,3800 | 2,3800 | 2.100 |
31. Okt. 2022 | 2,2000 | 2,3400 | 2,2000 | 2,3400 | 2,3400 | 1.000 |
28. Okt. 2022 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 1.700 |
27. Okt. 2022 | 2,2400 | 2,3200 | 2,2400 | 2,2400 | 2,2400 | 1.785 |
26. Okt. 2022 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
25. Okt. 2022 | 2,2000 | 2,3600 | 2,2000 | 2,3600 | 2,3600 | 500 |
24. Okt. 2022 | 2,1200 | 2,2800 | 2,1200 | 2,1400 | 2,1400 | 1.430 |
21. Okt. 2022 | 2,2000 | 2,3000 | 2,1000 | 2,1000 | 2,1000 | 1.800 |
20. Okt. 2022 | 2,2000 | 2,3600 | 2,2000 | 2,2600 | 2,2600 | 2.200 |
19. Okt. 2022 | 2,3800 | 2,3800 | 2,2200 | 2,2400 | 2,2400 | 110 |
18. Okt. 2022 | 2,1800 | 2,3600 | 2,1800 | 2,3600 | 2,3600 | 1.122 |
17. Okt. 2022 | 2,1800 | 2,1800 | 2,1000 | 2,1400 | 2,1400 | - |
14. Okt. 2022 | 2,3600 | 2,4000 | 2,1800 | 2,1800 | 2,1800 | 11.499 |
13. Okt. 2022 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | - |
12. Okt. 2022 | 2,2600 | 2,3200 | 2,2600 | 2,3200 | 2,3200 | - |
11. Okt. 2022 | 2,2200 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | - |
10. Okt. 2022 | 2,2200 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 6.100 |
07. Okt. 2022 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 2 |
06. Okt. 2022 | 2,2000 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 2 |
05. Okt. 2022 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
04. Okt. 2022 | 2,1800 | 2,2800 | 2,1800 | 2,2400 | 2,2400 | - |
03. Okt. 2022 | 2,0400 | 2,2800 | 2,0400 | 2,2800 | 2,2800 | 1.000 |
30. Sept. 2022 | 2,1000 | 2,2200 | 2,0600 | 2,1000 | 2,1000 | 11.501 |
29. Sept. 2022 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 956 |
28. Sept. 2022 | 2,1600 | 2,1600 | 1,9900 | 1,9900 | 1,9900 | 12.000 |
27. Sept. 2022 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
26. Sept. 2022 | 2,1600 | 2,3000 | 2,1600 | 2,1600 | 2,1600 | 917 |
23. Sept. 2022 | 2,3600 | 2,3600 | 2,2000 | 2,2800 | 2,2800 | 5.800 |
22. Sept. 2022 | 2,5000 | 2,5000 | 2,3800 | 2,3800 | 2,3800 | 2.614 |
21. Sept. 2022 | 2,3800 | 2,4600 | 2,3800 | 2,4600 | 2,4600 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...