Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
05. Dez. 2023 | 1,5240 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 50 |
04. Dez. 2023 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | - |
01. Dez. 2023 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
30. Nov. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
29. Nov. 2023 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
28. Nov. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
27. Nov. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
24. Nov. 2023 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | - |
23. Nov. 2023 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
22. Nov. 2023 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
21. Nov. 2023 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | - |
20. Nov. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
17. Nov. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
16. Nov. 2023 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
15. Nov. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
14. Nov. 2023 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
13. Nov. 2023 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | - |
10. Nov. 2023 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
09. Nov. 2023 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | - |
08. Nov. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
07. Nov. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
06. Nov. 2023 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 50 |
03. Nov. 2023 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | - |
02. Nov. 2023 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | - |
01. Nov. 2023 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
31. Okt. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
30. Okt. 2023 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | - |
27. Okt. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
26. Okt. 2023 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
25. Okt. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
24. Okt. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
23. Okt. 2023 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | - |
20. Okt. 2023 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
19. Okt. 2023 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
18. Okt. 2023 | 1,2320 | 1,3360 | 1,2320 | 1,3360 | 1,3360 | 2.100 |
17. Okt. 2023 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | - |
16. Okt. 2023 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
13. Okt. 2023 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
12. Okt. 2023 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
11. Okt. 2023 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
10. Okt. 2023 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | - |
09. Okt. 2023 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | - |
06. Okt. 2023 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | - |
05. Okt. 2023 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
04. Okt. 2023 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
03. Okt. 2023 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
02. Okt. 2023 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | - |
29. Sept. 2023 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
28. Sept. 2023 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | - |
27. Sept. 2023 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | - |
26. Sept. 2023 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
25. Sept. 2023 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
22. Sept. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
21. Sept. 2023 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | - |
20. Sept. 2023 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | - |
19. Sept. 2023 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
18. Sept. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
15. Sept. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
14. Sept. 2023 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
13. Sept. 2023 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
12. Sept. 2023 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
11. Sept. 2023 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
08. Sept. 2023 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
07. Sept. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
06. Sept. 2023 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
05. Sept. 2023 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | - |
04. Sept. 2023 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | - |
01. Sept. 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
31. Aug. 2023 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
30. Aug. 2023 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | - |
29. Aug. 2023 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
28. Aug. 2023 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | - |
25. Aug. 2023 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | - |
24. Aug. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
23. Aug. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
22. Aug. 2023 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | - |
21. Aug. 2023 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | - |
18. Aug. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
17. Aug. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
16. Aug. 2023 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
15. Aug. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
14. Aug. 2023 | 1,2800 | 1,2800 | 1,2640 | 1,2640 | 1,2640 | 1.800 |
11. Aug. 2023 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
10. Aug. 2023 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
09. Aug. 2023 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
08. Aug. 2023 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
07. Aug. 2023 | - | - | - | - | - | - |
04. Aug. 2023 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
03. Aug. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
02. Aug. 2023 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | - |
01. Aug. 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
31. Juli 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
28. Juli 2023 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
27. Juli 2023 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
26. Juli 2023 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
25. Juli 2023 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
24. Juli 2023 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | - |
21. Juli 2023 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | - |
20. Juli 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
19. Juli 2023 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...