Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
29. Sept. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 100 |
28. Sept. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
27. Sept. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 300 |
26. Sept. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 2.700 |
25. Sept. 2023 | 1,5200 | 1,5300 | 1,5200 | 1,5300 | 1,5300 | 12.300 |
22. Sept. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1.100 |
21. Sept. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 100 |
20. Sept. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1.000 |
19. Sept. 2023 | 1,5200 | 1,5300 | 1,5200 | 1,5300 | 1,5300 | 6.400 |
18. Sept. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 6.800 |
15. Sept. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
14. Sept. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 100 |
13. Sept. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 100 |
12. Sept. 2023 | 1,5100 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 2.900 |
11. Sept. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 300 |
08. Sept. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 900 |
07. Sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 800 |
06. Sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 3.000 |
05. Sept. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1.000 |
01. Sept. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1.000 |
31. Aug. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 500 |
30. Aug. 2023 | 1,5000 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 1.400 |
29. Aug. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 300 |
28. Aug. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
25. Aug. 2023 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 2.500 |
24. Aug. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
23. Aug. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
22. Aug. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 600 |
21. Aug. 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 2.000 |
18. Aug. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
17. Aug. 2023 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 1.600 |
16. Aug. 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1.600 |
15. Aug. 2023 | 1,5200 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 5.400 |
14. Aug. 2023 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 3.900 |
11. Aug. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
10. Aug. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
09. Aug. 2023 | 1,5000 | 1,5900 | 1,5000 | 1,5900 | 1,5900 | 2.000 |
08. Aug. 2023 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 3.200 |
04. Aug. 2023 | 1,4200 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 4.500 |
03. Aug. 2023 | 1,5400 | 1,5400 | 1,4500 | 1,4500 | 1,4500 | 2.100 |
02. Aug. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
01. Aug. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 100 |
31. Juli 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
28. Juli 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
27. Juli 2023 | 1,6800 | 1,6800 | 1,5900 | 1,5900 | 1,5900 | 6.700 |
26. Juli 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 2.800 |
25. Juli 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 27.900 |
24. Juli 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1.500 |
21. Juli 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1.000 |
20. Juli 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
19. Juli 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 100 |
18. Juli 2023 | 1,8300 | 1,8300 | 1,7700 | 1,7700 | 1,7700 | 11.300 |
17. Juli 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
14. Juli 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 200 |
13. Juli 2023 | 1,9000 | 1,9100 | 1,9000 | 1,9100 | 1,9100 | 20.000 |
12. Juli 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 2.000 |
11. Juli 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 3.000 |
10. Juli 2023 | 1,8900 | 1,9100 | 1,8900 | 1,9100 | 1,9100 | 4.500 |
07. Juli 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 4.100 |
06. Juli 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
05. Juli 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 2.000 |
04. Juli 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 8.400 |
30. Juni 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 2.000 |
29. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.000 |
28. Juni 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 200 |
27. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.700 |
26. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 300 |
23. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
22. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
21. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
20. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
19. Juni 2023 | 1,9300 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 3.400 |
16. Juni 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 100 |
15. Juni 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
14. Juni 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 400 |
13. Juni 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 700 |
12. Juni 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
09. Juni 2023 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 1.300 |
08. Juni 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
07. Juni 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
06. Juni 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 700 |
05. Juni 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1.900 |
02. Juni 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 7.400 |
01. Juni 2023 | 1,9700 | 1,9800 | 1,9700 | 1,9800 | 1,9800 | 700 |
31. Mai 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 300 |
30. Mai 2023 | 1,9800 | 1,9800 | 1,9500 | 1,9800 | 1,9800 | 2.000 |
29. Mai 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
26. Mai 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
25. Mai 2023 | 1,9900 | 1,9900 | 1,9800 | 1,9800 | 1,9800 | 4.700 |
24. Mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 4.500 |
23. Mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 400 |
19. Mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.100 |
18. Mai 2023 | 2,0300 | 2,0300 | 2,0000 | 2,0000 | 2,0000 | 2.400 |
17. Mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 5.100 |
16. Mai 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
15. Mai 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 600 |
12. Mai 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 700 |
11. Mai 2023 | 2,0400 | 2,0500 | 2,0400 | 2,0500 | 2,0500 | 5.800 |
10. Mai 2023 | 2,0200 | 2,0500 | 2,0200 | 2,0500 | 2,0500 | 14.500 |
09. Mai 2023 | 2,0200 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 18.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...