1,7200 -0,01 (-0,58 %)
Nachbörse: 7:59PM EST
Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|---|---|---|---|---|---|
02. März 2021 | 1,7900 | 1,8000 | 1,6700 | 1,7300 | 1,7300 | 2.480.900 |
01. März 2021 | 1,7800 | 1,7900 | 1,6400 | 1,7200 | 1,7200 | 4.338.000 |
26. Feb. 2021 | 1,8000 | 1,8200 | 1,6500 | 1,6600 | 1,6600 | 4.822.700 |
25. Feb. 2021 | 1,9000 | 2,0300 | 1,8000 | 1,8200 | 1,8200 | 5.800.300 |
24. Feb. 2021 | 2,0300 | 2,0500 | 1,8700 | 2,0000 | 2,0000 | 5.468.600 |
23. Feb. 2021 | 1,9600 | 2,0300 | 1,8000 | 1,9600 | 1,9600 | 5.921.900 |
22. Feb. 2021 | 1,8700 | 2,0900 | 1,8400 | 2,0500 | 2,0500 | 11.305.400 |
19. Feb. 2021 | 1,7800 | 1,8400 | 1,7200 | 1,8000 | 1,8000 | 4.012.200 |
18. Feb. 2021 | 1,7300 | 1,7500 | 1,6300 | 1,7200 | 1,7200 | 2.425.400 |
17. Feb. 2021 | 1,7800 | 1,7800 | 1,6000 | 1,6900 | 1,6900 | 3.689.400 |
16. Feb. 2021 | 1,7700 | 1,8500 | 1,6700 | 1,7400 | 1,7400 | 5.175.800 |
12. Feb. 2021 | 1,5300 | 1,7100 | 1,4600 | 1,6600 | 1,6600 | 7.225.900 |
11. Feb. 2021 | 1,5900 | 1,6000 | 1,4500 | 1,5400 | 1,5400 | 2.430.200 |
10. Feb. 2021 | 1,5100 | 1,5700 | 1,4200 | 1,5400 | 1,5400 | 3.430.500 |
09. Feb. 2021 | 1,4700 | 1,5300 | 1,4400 | 1,4900 | 1,4900 | 3.201.400 |
08. Feb. 2021 | 1,4100 | 1,4800 | 1,3800 | 1,4500 | 1,4500 | 4.142.300 |
05. Feb. 2021 | 1,3200 | 1,3800 | 1,2700 | 1,3500 | 1,3500 | 1.997.900 |
04. Feb. 2021 | 1,3200 | 1,3300 | 1,2600 | 1,2900 | 1,2900 | 1.728.400 |
03. Feb. 2021 | 1,3100 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 1.140.400 |
02. Feb. 2021 | 1,3300 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 2.571.800 |
01. Feb. 2021 | 1,2700 | 1,4000 | 1,2400 | 1,3700 | 1,3700 | 6.489.300 |
29. Jan. 2021 | 1,2800 | 1,2900 | 1,1800 | 1,1900 | 1,1900 | 1.871.000 |
28. Jan. 2021 | 1,2300 | 1,3300 | 1,2100 | 1,2500 | 1,2500 | 3.759.500 |
27. Jan. 2021 | 1,1800 | 1,1900 | 1,0700 | 1,1400 | 1,1400 | 3.345.300 |
26. Jan. 2021 | 1,2400 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 2.918.000 |
25. Jan. 2021 | 1,2900 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 2.625.700 |
22. Jan. 2021 | 1,3000 | 1,3100 | 1,2200 | 1,2900 | 1,2900 | 2.133.900 |
21. Jan. 2021 | 1,3400 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 2.083.700 |
20. Jan. 2021 | 1,3700 | 1,3900 | 1,3100 | 1,3300 | 1,3300 | 1.487.200 |
19. Jan. 2021 | 1,3300 | 1,3700 | 1,2600 | 1,3700 | 1,3700 | 3.637.400 |
15. Jan. 2021 | 1,3600 | 1,3600 | 1,2700 | 1,3100 | 1,3100 | 1.659.000 |
14. Jan. 2021 | 1,3500 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 1.060.800 |
13. Jan. 2021 | 1,4000 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 1.843.200 |
12. Jan. 2021 | 1,3200 | 1,3900 | 1,3200 | 1,3900 | 1,3900 | 1.270.800 |
11. Jan. 2021 | 1,3800 | 1,3900 | 1,2500 | 1,3100 | 1,3100 | 2.969.100 |
08. Jan. 2021 | 1,4600 | 1,4700 | 1,3500 | 1,4300 | 1,4300 | 2.780.600 |
07. Jan. 2021 | 1,4300 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 2.353.500 |
06. Jan. 2021 | 1,4000 | 1,4500 | 1,3800 | 1,4200 | 1,4200 | 3.379.200 |
05. Jan. 2021 | 1,3500 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 1.638.800 |
04. Jan. 2021 | 1,3500 | 1,4000 | 1,3200 | 1,3400 | 1,3400 | 2.148.000 |
31. Dez. 2020 | 1,4000 | 1,4200 | 1,3100 | 1,3200 | 1,3200 | 2.222.700 |
30. Dez. 2020 | 1,3400 | 1,3900 | 1,3100 | 1,3800 | 1,3800 | 4.412.000 |
29. Dez. 2020 | 1,3100 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 2.044.600 |
28. Dez. 2020 | 1,3400 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 1.155.400 |
24. Dez. 2020 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 557.300 |
23. Dez. 2020 | 1,2700 | 1,3500 | 1,2500 | 1,3400 | 1,3400 | 1.518.700 |
22. Dez. 2020 | 1,2900 | 1,3300 | 1,2100 | 1,2700 | 1,2700 | 2.581.300 |
21. Dez. 2020 | 1,2500 | 1,3200 | 1,2200 | 1,3100 | 1,3100 | 2.598.300 |
18. Dez. 2020 | 1,3900 | 1,3900 | 1,2600 | 1,2900 | 1,2900 | 2.726.300 |
17. Dez. 2020 | 1,2500 | 1,3900 | 1,2500 | 1,3900 | 1,3900 | 3.965.700 |
16. Dez. 2020 | 1,2200 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 2.663.800 |
15. Dez. 2020 | 1,1500 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 2.131.300 |
14. Dez. 2020 | 1,1300 | 1,1500 | 1,0900 | 1,1400 | 1,1400 | 2.420.500 |
11. Dez. 2020 | 1,1100 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 1.443.600 |
10. Dez. 2020 | 1,0700 | 1,1400 | 1,0600 | 1,1300 | 1,1300 | 3.315.100 |
09. Dez. 2020 | 1,0900 | 1,1000 | 1,0200 | 1,0600 | 1,0600 | 2.165.900 |
08. Dez. 2020 | 1,0600 | 1,0800 | 1,0300 | 1,0600 | 1,0600 | 1.494.900 |
07. Dez. 2020 | 1,1000 | 1,1000 | 1,0200 | 1,0700 | 1,0700 | 3.807.200 |
04. Dez. 2020 | 1,0200 | 1,0800 | 1,0100 | 1,0600 | 1,0600 | 2.450.300 |
03. Dez. 2020 | 1,0800 | 1,0900 | 1,0000 | 1,0200 | 1,0200 | 4.393.600 |
02. Dez. 2020 | 1,0000 | 1,0800 | 0,9900 | 1,0800 | 1,0800 | 1.129.200 |
01. Dez. 2020 | 0,9800 | 1,0300 | 0,9600 | 0,9900 | 0,9900 | 1.371.200 |
30. Nov. 2020 | 0,9900 | 0,9900 | 0,9400 | 0,9600 | 0,9600 | 1.623.700 |
27. Nov. 2020 | 0,9200 | 0,9700 | 0,9200 | 0,9400 | 0,9400 | 1.777.300 |
25. Nov. 2020 | 0,8500 | 0,9000 | 0,8300 | 0,8900 | 0,8900 | 1.647.400 |
24. Nov. 2020 | 0,8300 | 0,8600 | 0,8200 | 0,8500 | 0,8500 | 1.938.600 |
23. Nov. 2020 | 0,8400 | 0,8500 | 0,8200 | 0,8200 | 0,8200 | 1.464.800 |
20. Nov. 2020 | 0,8100 | 0,8500 | 0,8100 | 0,8300 | 0,8300 | 2.034.800 |
19. Nov. 2020 | 0,8000 | 0,8300 | 0,7800 | 0,7900 | 0,7900 | 1.679.500 |
18. Nov. 2020 | 0,8400 | 0,8500 | 0,8000 | 0,8100 | 0,8100 | 1.489.100 |
17. Nov. 2020 | 0,8200 | 0,8400 | 0,8200 | 0,8300 | 0,8300 | 1.554.900 |
16. Nov. 2020 | 0,8600 | 0,8800 | 0,8300 | 0,8300 | 0,8300 | 3.382.400 |
13. Nov. 2020 | 0,8300 | 0,8500 | 0,8200 | 0,8300 | 0,8300 | 5.399.500 |
12. Nov. 2020 | 0,8400 | 0,8500 | 0,7900 | 0,8100 | 0,8100 | 11.270.200 |
11. Nov. 2020 | 1,0100 | 1,0300 | 0,9800 | 0,9900 | 0,9900 | 626.400 |
10. Nov. 2020 | 1,0300 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 395.900 |
09. Nov. 2020 | 1,0600 | 1,0700 | 1,0000 | 1,0300 | 1,0300 | 960.800 |
06. Nov. 2020 | 1,0200 | 1,0500 | 0,9900 | 1,0300 | 1,0300 | 874.000 |
05. Nov. 2020 | 0,9200 | 1,0200 | 0,9000 | 0,9800 | 0,9800 | 1.095.400 |
04. Nov. 2020 | 0,9300 | 0,9400 | 0,8900 | 0,9100 | 0,9100 | 606.400 |
03. Nov. 2020 | 0,9200 | 0,9600 | 0,9100 | 0,9300 | 0,9300 | 618.000 |
02. Nov. 2020 | 0,9300 | 0,9300 | 0,8900 | 0,9100 | 0,9100 | 787.500 |
30. Okt. 2020 | 0,9400 | 0,9600 | 0,8900 | 0,9400 | 0,9400 | 749.800 |
29. Okt. 2020 | 0,9100 | 1,0200 | 0,8800 | 0,9400 | 0,9400 | 1.606.700 |
28. Okt. 2020 | 0,9900 | 1,0100 | 0,8700 | 0,8900 | 0,8900 | 3.110.400 |
27. Okt. 2020 | 1,0700 | 1,1100 | 1,0000 | 1,0400 | 1,0400 | 2.370.000 |
26. Okt. 2020 | 1,1100 | 1,1600 | 1,1000 | 1,1500 | 1,1500 | 1.205.300 |
23. Okt. 2020 | 1,1600 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 699.500 |
22. Okt. 2020 | 1,1800 | 1,1800 | 1,1100 | 1,1500 | 1,1500 | 855.900 |
21. Okt. 2020 | 1,1400 | 1,2000 | 1,1200 | 1,1500 | 1,1500 | 1.201.400 |
20. Okt. 2020 | 1,1100 | 1,1600 | 1,0800 | 1,1200 | 1,1200 | 1.976.400 |
19. Okt. 2020 | 1,1200 | 1,2100 | 1,0800 | 1,1000 | 1,1000 | 1.916.600 |
16. Okt. 2020 | 1,0600 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 912.000 |
15. Okt. 2020 | 1,0300 | 1,0900 | 0,9900 | 1,0800 | 1,0800 | 700.400 |
14. Okt. 2020 | 1,1000 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 458.900 |
13. Okt. 2020 | 1,0700 | 1,1000 | 1,0300 | 1,0800 | 1,0800 | 583.000 |
12. Okt. 2020 | 1,1000 | 1,1000 | 1,0500 | 1,0900 | 1,0900 | 386.200 |
09. Okt. 2020 | 1,1100 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 611.800 |
08. Okt. 2020 | 1,0400 | 1,1100 | 1,0300 | 1,0700 | 1,0700 | 666.900 |
07. Okt. 2020 | 1,0700 | 1,1500 | 1,0300 | 1,0700 | 1,0700 | 1.882.900 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |