Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Apr. 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
17. Apr. 2024 | 1,3750 | 1,4500 | 1,3750 | 1,4250 | 1,4250 | 4.950.351 |
16. Apr. 2024 | 1,3650 | 1,3875 | 1,3650 | 1,3700 | 1,3700 | 2.319.770 |
15. Apr. 2024 | 1,3550 | 1,3750 | 1,3400 | 1,3750 | 1,3750 | 3.175.362 |
12. Apr. 2024 | 1,3500 | 1,3850 | 1,3425 | 1,3800 | 1,3800 | 5.185.165 |
11. Apr. 2024 | 1,2850 | 1,3450 | 1,2800 | 1,3300 | 1,3300 | 3.255.069 |
10. Apr. 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 2.777.230 |
09. Apr. 2024 | 1,3200 | 1,3450 | 1,3100 | 1,3200 | 1,3200 | 5.691.030 |
08. Apr. 2024 | 1,3150 | 1,3550 | 1,3150 | 1,3200 | 1,3200 | 7.485.131 |
05. Apr. 2024 | 1,2550 | 1,2750 | 1,2350 | 1,2750 | 1,2750 | 4.015.151 |
04. Apr. 2024 | 1,2950 | 1,3050 | 1,2650 | 1,2700 | 1,2700 | 4.410.479 |
03. Apr. 2024 | 1,2900 | 1,3050 | 1,2550 | 1,2700 | 1,2700 | 4.954.117 |
02. Apr. 2024 | 1,2550 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 6.434.444 |
28. März 2024 | 1,2150 | 1,2400 | 1,2050 | 1,2400 | 1,2400 | 4.426.977 |
27. März 2024 | 1,1850 | 1,1975 | 1,1750 | 1,1900 | 1,1900 | 1.077.924 |
26. März 2024 | 1,1850 | 1,2050 | 1,1850 | 1,1900 | 1,1900 | 1.040.814 |
25. März 2024 | 1,1900 | 1,1950 | 1,1700 | 1,1900 | 1,1900 | 1.197.376 |
22. März 2024 | 1,1850 | 1,1950 | 1,1750 | 1,1900 | 1,1900 | 924.466 |
21. März 2024 | 1,1750 | 1,2075 | 1,1700 | 1,2000 | 1,2000 | 3.862.906 |
20. März 2024 | 1,1600 | 1,1600 | 1,1250 | 1,1450 | 1,1450 | 2.567.340 |
19. März 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 2.368.453 |
18. März 2024 | 1,1700 | 1,1850 | 1,1600 | 1,1600 | 1,1600 | 1.636.402 |
15. März 2024 | 1,1900 | 1,1950 | 1,1600 | 1,1700 | 1,1700 | 7.416.700 |
14. März 2024 | 1,1550 | 1,2200 | 1,1550 | 1,2050 | 1,2050 | 4.166.406 |
13. März 2024 | 1,1650 | 1,1650 | 1,1400 | 1,1400 | 1,1400 | 2.921.092 |
12. März 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 2.584.081 |
11. März 2024 | 1,2050 | 1,2350 | 1,1750 | 1,1750 | 1,1750 | 3.724.261 |
08. März 2024 | 1,2300 | 1,2375 | 1,2050 | 1,2100 | 1,2100 | 7.008.206 |
07. März 2024 | 1,1950 | 1,2225 | 1,1750 | 1,2200 | 1,2200 | 6.088.359 |
06. März 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 5.294.149 |
05. März 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1750 | 1,1750 | 7.289.887 |
04. März 2024 | 1,0950 | 1,1100 | 1,0925 | 1,1100 | 1,1100 | 7.674.175 |
01. März 2024 | 1,0850 | 1,0900 | 1,0650 | 1,0700 | 1,0700 | 3.314.930 |
29. Feb. 2024 | 1,0700 | 1,0800 | 1,0450 | 1,0800 | 1,0800 | 3.630.262 |
28. Feb. 2024 | 1,0500 | 1,0700 | 1,0400 | 1,0650 | 1,0650 | 2.759.132 |
27. Feb. 2024 | 1,0450 | 1,0450 | 1,0300 | 1,0400 | 1,0400 | 3.218.998 |
26. Feb. 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | 2.181.891 |
23. Feb. 2024 | 1,0000 | 1,0200 | 0,9950 | 1,0200 | 1,0200 | 3.243.004 |
22. Feb. 2024 | 1,0000 | 1,0150 | 0,9900 | 1,0100 | 1,0100 | 4.728.277 |
21. Feb. 2024 | 1,0100 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | 4.946.117 |
20. Feb. 2024 | 1,0000 | 1,0300 | 0,9725 | 1,0150 | 1,0150 | 5.198.587 |
19. Feb. 2024 | 1,0300 | 1,0350 | 0,9850 | 1,0050 | 1,0050 | 8.891.738 |
16. Feb. 2024 | 1,0450 | 1,0500 | 1,0200 | 1,0250 | 1,0250 | 4.962.437 |
15. Feb. 2024 | 1,0450 | 1,0500 | 1,0250 | 1,0300 | 1,0300 | 9.618.838 |
14. Feb. 2024 | 1,0100 | 1,0550 | 1,0050 | 1,0450 | 1,0450 | 12.127.521 |
13. Feb. 2024 | 1,0750 | 1,0800 | 1,0500 | 1,0650 | 1,0650 | 17.091.814 |
12. Feb. 2024 | 1,0600 | 1,0600 | 1,0250 | 1,0550 | 1,0550 | 8.804.264 |
09. Feb. 2024 | 1,1150 | 1,1200 | 1,0650 | 1,0700 | 1,0700 | 5.895.645 |
08. Feb. 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 5.536.012 |
07. Feb. 2024 | 1,1200 | 1,1425 | 1,1000 | 1,1300 | 1,1300 | 4.982.258 |
06. Feb. 2024 | 1,1000 | 1,1225 | 1,0850 | 1,1100 | 1,1100 | 5.731.410 |
05. Feb. 2024 | 1,1700 | 1,1900 | 1,0750 | 1,1200 | 1,1200 | 12.686.038 |
02. Feb. 2024 | 1,2250 | 1,2700 | 1,2250 | 1,2650 | 1,2650 | 5.489.863 |
01. Feb. 2024 | 1,2050 | 1,2150 | 1,1875 | 1,2000 | 1,2000 | 2.450.865 |
31. Jan. 2024 | 1,2150 | 1,2150 | 1,1800 | 1,2100 | 1,2100 | 3.481.502 |
30. Jan. 2024 | 1,2200 | 1,2200 | 1,1950 | 1,2050 | 1,2050 | 4.698.548 |
29. Jan. 2024 | 1,2000 | 1,2075 | 1,1700 | 1,1900 | 1,1900 | 3.352.358 |
25. Jan. 2024 | 1,1750 | 1,2025 | 1,1700 | 1,2000 | 1,2000 | 3.494.773 |
24. Jan. 2024 | 1,1600 | 1,1825 | 1,1600 | 1,1750 | 1,1750 | 3.721.186 |
23. Jan. 2024 | 1,1650 | 1,1675 | 1,1400 | 1,1400 | 1,1400 | 1.323.976 |
22. Jan. 2024 | 1,1500 | 1,1750 | 1,1450 | 1,1750 | 1,1750 | 1.917.016 |
19. Jan. 2024 | 1,1650 | 1,1750 | 1,1450 | 1,1500 | 1,1500 | 2.009.756 |
18. Jan. 2024 | 1,1100 | 1,1525 | 1,1050 | 1,1500 | 1,1500 | 3.791.454 |
17. Jan. 2024 | 1,1300 | 1,1450 | 1,1100 | 1,1400 | 1,1400 | 4.326.279 |
16. Jan. 2024 | 1,1850 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 1.851.101 |
15. Jan. 2024 | 1,1950 | 1,1975 | 1,1825 | 1,1875 | 1,1875 | 1.049.876 |
12. Jan. 2024 | 1,1400 | 1,1800 | 1,1250 | 1,1750 | 1,1750 | 2.736.446 |
11. Jan. 2024 | 1,1550 | 1,1550 | 1,1400 | 1,1500 | 1,1500 | 1.670.945 |
10. Jan. 2024 | 1,1750 | 1,1750 | 1,1450 | 1,1550 | 1,1550 | 2.426.124 |
09. Jan. 2024 | 1,1700 | 1,1950 | 1,1525 | 1,1800 | 1,1800 | 2.697.694 |
08. Jan. 2024 | 1,1300 | 1,1750 | 1,1300 | 1,1550 | 1,1550 | 2.810.478 |
05. Jan. 2024 | 1,1250 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 1.244.330 |
04. Jan. 2024 | 1,1450 | 1,1450 | 1,1150 | 1,1150 | 1,1150 | 2.462.697 |
03. Jan. 2024 | 1,1700 | 1,1750 | 1,1475 | 1,1500 | 1,1500 | 2.702.288 |
02. Jan. 2024 | 1,1900 | 1,2050 | 1,1800 | 1,2050 | 1,2050 | 1.218.257 |
29. Dez. 2023 | 1,1950 | 1,2050 | 1,1800 | 1,1900 | 1,1900 | 2.304.069 |
28. Dez. 2023 | 1,2150 | 1,2300 | 1,2075 | 1,2250 | 1,2250 | 2.201.509 |
27. Dez. 2023 | 1,2000 | 1,2100 | 1,1875 | 1,2050 | 1,2050 | 1.573.122 |
22. Dez. 2023 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 1.726.209 |
21. Dez. 2023 | 1,1800 | 1,1850 | 1,1550 | 1,1850 | 1,1850 | 2.505.648 |
20. Dez. 2023 | 1,1950 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 2.806.609 |
19. Dez. 2023 | 1,1550 | 1,1800 | 1,1550 | 1,1700 | 1,1700 | 1.112.349 |
18. Dez. 2023 | 1,1600 | 1,1650 | 1,1350 | 1,1550 | 1,1550 | 1.876.087 |
15. Dez. 2023 | 1,1850 | 1,1900 | 1,1650 | 1,1800 | 1,1800 | 8.642.136 |
14. Dez. 2023 | 1,1900 | 1,2000 | 1,1575 | 1,1600 | 1,1600 | 5.395.649 |
13. Dez. 2023 | 1,1250 | 1,1300 | 1,1075 | 1,1100 | 1,1100 | 1.805.455 |
12. Dez. 2023 | 1,0950 | 1,1450 | 1,0850 | 1,1450 | 1,1450 | 5.051.033 |
11. Dez. 2023 | 1,1100 | 1,1225 | 1,1000 | 1,1050 | 1,1050 | 3.016.667 |
08. Dez. 2023 | 1,1200 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 4.313.838 |
07. Dez. 2023 | 1,1150 | 1,1250 | 1,0975 | 1,1250 | 1,1250 | 2.880.031 |
06. Dez. 2023 | 1,0900 | 1,1200 | 1,0700 | 1,1150 | 1,1150 | 3.477.420 |
05. Dez. 2023 | 1,1050 | 1,1050 | 1,0650 | 1,1000 | 1,1000 | 6.209.245 |
04. Dez. 2023 | 1,1400 | 1,1725 | 1,1300 | 1,1500 | 1,1500 | 7.188.555 |
01. Dez. 2023 | 1,1050 | 1,1150 | 1,0950 | 1,1100 | 1,1100 | 3.540.303 |
30. Nov. 2023 | 1,1000 | 1,1000 | 1,0750 | 1,0950 | 1,0950 | 3.358.495 |
29. Nov. 2023 | 1,0950 | 1,1100 | 1,0875 | 1,1000 | 1,1000 | 6.697.277 |
28. Nov. 2023 | 1,0550 | 1,0675 | 1,0425 | 1,0650 | 1,0650 | 3.756.726 |
27. Nov. 2023 | 1,0450 | 1,0550 | 1,0325 | 1,0400 | 1,0400 | 2.654.005 |
24. Nov. 2023 | 1,0450 | 1,0450 | 1,0200 | 1,0300 | 1,0300 | 877.991 |
23. Nov. 2023 | 1,0450 | 1,0450 | 1,0150 | 1,0300 | 1,0300 | 3.412.341 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...