Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Juni 2024 | 1,0900 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 40.500 |
24. Juni 2024 | 1,0300 | 1,1100 | 1,0300 | 1,1100 | 1,1100 | 27.400 |
21. Juni 2024 | 1,0300 | 1,1200 | 1,0200 | 1,0300 | 1,0300 | 28.100 |
20. Juni 2024 | 1,1500 | 1,1900 | 1,0800 | 1,1100 | 1,1100 | 11.800 |
18. Juni 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 7.500 |
17. Juni 2024 | 1,0400 | 1,1100 | 1,0400 | 1,0590 | 1,0590 | 14.100 |
14. Juni 2024 | 1,0800 | 1,0900 | 1,0200 | 1,0400 | 1,0400 | 63.900 |
13. Juni 2024 | 1,1450 | 1,1500 | 1,0900 | 1,1000 | 1,1000 | 3.300 |
12. Juni 2024 | 1,1350 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 5.800 |
11. Juni 2024 | 1,1100 | 1,1360 | 1,1000 | 1,1100 | 1,1100 | 8.700 |
10. Juni 2024 | 1,1060 | 1,1700 | 1,1000 | 1,1300 | 1,1300 | 14.900 |
07. Juni 2024 | 1,1500 | 1,2000 | 1,1100 | 1,1100 | 1,1100 | 35.400 |
06. Juni 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 25.400 |
05. Juni 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1400 | 1,1400 | 41.400 |
04. Juni 2024 | 1,1300 | 1,2000 | 1,1280 | 1,1400 | 1,1400 | 16.900 |
03. Juni 2024 | 1,1400 | 1,1980 | 1,1200 | 1,1300 | 1,1300 | 23.100 |
31. Mai 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 4.500 |
30. Mai 2024 | 1,1200 | 1,1530 | 1,1200 | 1,1400 | 1,1400 | 8.100 |
29. Mai 2024 | 1,1410 | 1,1900 | 1,1050 | 1,1500 | 1,1500 | 17.400 |
28. Mai 2024 | 1,1550 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 8.800 |
24. Mai 2024 | 1,1300 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 22.700 |
23. Mai 2024 | 1,1400 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 7.700 |
22. Mai 2024 | 1,2200 | 1,2200 | 1,1100 | 1,1300 | 1,1300 | 35.100 |
21. Mai 2024 | 1,1950 | 1,2090 | 1,1500 | 1,1500 | 1,1500 | 4.900 |
20. Mai 2024 | 1,1800 | 1,2300 | 1,1500 | 1,1500 | 1,1500 | 14.700 |
17. Mai 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1800 | 1,1800 | 26.600 |
16. Mai 2024 | 1,2700 | 1,2700 | 1,1410 | 1,2310 | 1,2310 | 6.200 |
15. Mai 2024 | 1,2600 | 1,3700 | 1,1400 | 1,2650 | 1,2650 | 6.700 |
14. Mai 2024 | 1,3100 | 1,3150 | 1,2450 | 1,2900 | 1,2900 | 19.900 |
13. Mai 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3500 | 1,3500 | 15.500 |
10. Mai 2024 | 1,2800 | 1,3100 | 1,2650 | 1,2800 | 1,2800 | 5.100 |
09. Mai 2024 | 1,2850 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 4.300 |
08. Mai 2024 | 1,3000 | 1,3650 | 1,2400 | 1,2700 | 1,2700 | 11.900 |
07. Mai 2024 | 1,3400 | 1,4300 | 1,2700 | 1,2900 | 1,2900 | 15.000 |
06. Mai 2024 | 1,1900 | 1,3300 | 1,1900 | 1,2300 | 1,2300 | 24.800 |
03. Mai 2024 | 1,2000 | 1,3200 | 1,2000 | 1,2300 | 1,2300 | 13.500 |
02. Mai 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 6.700 |
01. Mai 2024 | 1,2400 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 1.900 |
30. Apr. 2024 | 1,1800 | 1,2600 | 1,1800 | 1,2250 | 1,2250 | 20.000 |
29. Apr. 2024 | 1,1300 | 1,1950 | 1,1100 | 1,1500 | 1,1500 | 11.800 |
26. Apr. 2024 | 1,1600 | 1,1700 | 1,0700 | 1,1400 | 1,1400 | 27.200 |
25. Apr. 2024 | 1,2100 | 1,2300 | 1,0700 | 1,1600 | 1,1600 | 17.600 |
24. Apr. 2024 | 1,1650 | 1,2300 | 1,1500 | 1,1800 | 1,1800 | 15.500 |
23. Apr. 2024 | 1,1300 | 1,2600 | 1,1100 | 1,1800 | 1,1800 | 24.800 |
22. Apr. 2024 | 1,2000 | 1,2600 | 1,1500 | 1,1700 | 1,1700 | 12.300 |
19. Apr. 2024 | 1,2300 | 1,3030 | 1,2100 | 1,2200 | 1,2200 | 4.700 |
18. Apr. 2024 | 1,2360 | 1,2360 | 1,2100 | 1,2100 | 1,2100 | 1.700 |
17. Apr. 2024 | 1,2600 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 19.400 |
16. Apr. 2024 | 1,2830 | 1,2990 | 1,2300 | 1,2800 | 1,2800 | 8.800 |
15. Apr. 2024 | 1,2400 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 7.700 |
12. Apr. 2024 | 1,2700 | 1,3300 | 1,2540 | 1,2700 | 1,2700 | 5.300 |
11. Apr. 2024 | 1,2600 | 1,3400 | 1,2600 | 1,3000 | 1,3000 | 7.800 |
10. Apr. 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 4.900 |
09. Apr. 2024 | 1,3200 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 12.400 |
08. Apr. 2024 | 1,3300 | 1,4400 | 1,3100 | 1,3300 | 1,3300 | 9.000 |
05. Apr. 2024 | 1,3000 | 1,4200 | 1,3000 | 1,3500 | 1,3500 | 10.400 |
04. Apr. 2024 | 1,3300 | 1,4400 | 1,2600 | 1,3700 | 1,3700 | 77.900 |
03. Apr. 2024 | 1,3200 | 1,3900 | 1,3200 | 1,3200 | 1,3200 | 39.300 |
02. Apr. 2024 | 1,4800 | 1,5200 | 1,3000 | 1,3600 | 1,3600 | 85.300 |
01. Apr. 2024 | 1,5000 | 1,5700 | 1,4700 | 1,4800 | 1,4800 | 79.100 |
28. März 2024 | 1,5000 | 1,5210 | 1,4600 | 1,4600 | 1,4600 | 55.800 |
27. März 2024 | 1,4200 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 17.900 |
26. März 2024 | 1,4300 | 1,5000 | 1,4110 | 1,4400 | 1,4400 | 38.200 |
25. März 2024 | 1,4000 | 1,4400 | 1,3510 | 1,4300 | 1,4300 | 17.100 |
22. März 2024 | 1,4000 | 1,4390 | 1,3400 | 1,4200 | 1,4200 | 35.500 |
21. März 2024 | 1,3800 | 1,4100 | 1,3600 | 1,3800 | 1,3800 | 10.200 |
20. März 2024 | 1,3000 | 1,4200 | 1,3000 | 1,3700 | 1,3700 | 14.800 |
19. März 2024 | 1,3860 | 1,3900 | 1,3000 | 1,3000 | 1,3000 | 15.700 |
18. März 2024 | 1,3400 | 1,4230 | 1,3400 | 1,3500 | 1,3500 | 5.600 |
15. März 2024 | 1,3380 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 31.300 |
14. März 2024 | 1,3500 | 1,4350 | 1,3000 | 1,3400 | 1,3400 | 25.200 |
13. März 2024 | 1,3300 | 1,4100 | 1,3000 | 1,3600 | 1,3600 | 39.000 |
12. März 2024 | 1,3800 | 1,4400 | 1,3200 | 1,3200 | 1,3200 | 18.300 |
11. März 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 11.600 |
08. März 2024 | 1,4300 | 1,4400 | 1,3720 | 1,4100 | 1,4100 | 13.500 |
07. März 2024 | 1,3800 | 1,4300 | 1,3700 | 1,3900 | 1,3900 | 28.100 |
06. März 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 13.900 |
05. März 2024 | 1,4400 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | 12.300 |
04. März 2024 | 1,4900 | 1,5250 | 1,4310 | 1,4900 | 1,4900 | 16.700 |
01. März 2024 | 1,5110 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 5.200 |
29. Feb. 2024 | 1,5500 | 1,5700 | 1,4600 | 1,5000 | 1,5000 | 31.300 |
28. Feb. 2024 | 1,5300 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | 11.400 |
27. Feb. 2024 | 1,5900 | 1,6000 | 1,5400 | 1,5900 | 1,5900 | 16.400 |
26. Feb. 2024 | 1,5800 | 1,6300 | 1,5100 | 1,5800 | 1,5800 | 32.300 |
23. Feb. 2024 | 1,5600 | 1,6100 | 1,5600 | 1,6100 | 1,6100 | 10.800 |
22. Feb. 2024 | 1,5500 | 1,5700 | 1,5130 | 1,5700 | 1,5700 | 5.100 |
21. Feb. 2024 | 1,5140 | 1,5700 | 1,5100 | 1,5450 | 1,5450 | 22.800 |
20. Feb. 2024 | 1,5600 | 1,5900 | 1,5000 | 1,5000 | 1,5000 | 23.000 |
16. Feb. 2024 | 1,5300 | 1,6300 | 1,5300 | 1,6100 | 1,6100 | 49.900 |
15. Feb. 2024 | 1,5500 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 30.900 |
14. Feb. 2024 | 1,5200 | 1,5600 | 1,4900 | 1,5600 | 1,5600 | 20.200 |
13. Feb. 2024 | 1,4980 | 1,5600 | 1,4950 | 1,5600 | 1,5600 | 15.100 |
12. Feb. 2024 | 1,4800 | 1,5880 | 1,4500 | 1,4900 | 1,4900 | 56.200 |
09. Feb. 2024 | 1,4700 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 17.400 |
08. Feb. 2024 | 1,4250 | 1,5200 | 1,4250 | 1,4500 | 1,4500 | 27.400 |
07. Feb. 2024 | 1,4600 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 4.100 |
06. Feb. 2024 | 1,4850 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 2.500 |
05. Feb. 2024 | 1,4800 | 1,5700 | 1,4400 | 1,5100 | 1,5100 | 2.900 |
02. Feb. 2024 | 1,5600 | 1,5600 | 1,3500 | 1,5150 | 1,5150 | 39.600 |
01. Feb. 2024 | 1,5300 | 1,6300 | 1,5300 | 1,5800 | 1,5800 | 13.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...