Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Mai 2022 | 2,4550 | 2,4740 | 2,3480 | 2,3910 | 2,3910 | 15.988.999 |
19. Mai 2022 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | - |
18. Mai 2022 | 2,5900 | 2,6280 | 2,5010 | 2,5260 | 2,5260 | 27.408.639 |
17. Mai 2022 | 2,8450 | 2,8900 | 2,8330 | 2,8900 | 2,8900 | 4.365.319 |
16. Mai 2022 | 2,7650 | 2,8600 | 2,7470 | 2,8000 | 2,8000 | 3.826.077 |
13. Mai 2022 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | - |
12. Mai 2022 | 2,6190 | 2,7550 | 2,5610 | 2,6480 | 2,6480 | 6.561.657 |
11. Mai 2022 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | - |
10. Mai 2022 | 2,5850 | 2,6230 | 2,5210 | 2,5350 | 2,5350 | 5.530.978 |
09. Mai 2022 | 2,6010 | 2,6300 | 2,5100 | 2,5290 | 2,5290 | 7.767.199 |
06. Mai 2022 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | - |
05. Mai 2022 | 2,8480 | 2,8550 | 2,7040 | 2,7180 | 2,7180 | 6.437.507 |
04. Mai 2022 | 2,8380 | 2,8380 | 2,7480 | 2,8000 | 2,8000 | 4.704.031 |
03. Mai 2022 | 2,7360 | 2,8300 | 2,7030 | 2,8300 | 2,8300 | 5.602.849 |
02. Mai 2022 | 2,7380 | 2,7550 | 2,6610 | 2,7080 | 2,7080 | 3.021.698 |
29. Apr. 2022 | 2,7400 | 2,7890 | 2,7380 | 2,7410 | 2,7410 | 3.787.349 |
28. Apr. 2022 | 2,7330 | 2,7630 | 2,6930 | 2,7060 | 2,7060 | 2.657.083 |
27. Apr. 2022 | 2,7090 | 2,7090 | 2,7090 | 2,7090 | 2,7090 | - |
26. Apr. 2022 | 2,7880 | 2,8070 | 2,7060 | 2,7090 | 2,7090 | 4.103.040 |
25. Apr. 2022 | 2,7510 | 2,8090 | 2,7220 | 2,7470 | 2,7470 | 5.510.509 |
22. Apr. 2022 | 2,8710 | 2,8710 | 2,8710 | 2,8710 | 2,8710 | - |
21. Apr. 2022 | 2,8710 | 2,8710 | 2,8710 | 2,8710 | 2,8710 | - |
20. Apr. 2022 | 2,8700 | 2,8970 | 2,8400 | 2,8710 | 2,8710 | 4.488.581 |
19. Apr. 2022 | 2,8830 | 2,8970 | 2,8090 | 2,8640 | 2,8640 | 4.607.393 |
14. Apr. 2022 | 2,8530 | 2,9330 | 2,8130 | 2,9130 | 2,9130 | 8.174.216 |
13. Apr. 2022 | 2,7540 | 2,8370 | 2,7010 | 2,8310 | 2,8310 | 2.759.931 |
12. Apr. 2022 | 2,8800 | 2,8870 | 2,7030 | 2,7310 | 2,7310 | 9.255.709 |
11. Apr. 2022 | 2,8180 | 2,9150 | 2,7720 | 2,8880 | 2,8880 | 6.438.830 |
08. Apr. 2022 | 2,8300 | 2,8570 | 2,7960 | 2,8160 | 2,8160 | 2.652.787 |
07. Apr. 2022 | 2,8080 | 2,8640 | 2,7630 | 2,7760 | 2,7760 | 3.151.439 |
06. Apr. 2022 | 2,8930 | 2,9150 | 2,7510 | 2,7930 | 2,7930 | 6.523.523 |
05. Apr. 2022 | 2,8990 | 2,9560 | 2,8460 | 2,9080 | 2,9080 | 5.560.618 |
04. Apr. 2022 | 2,8600 | 2,8800 | 2,7900 | 2,8700 | 2,8700 | 3.706.034 |
01. Apr. 2022 | 2,8680 | 2,8970 | 2,8000 | 2,8120 | 2,8120 | 3.622.305 |
31. März 2022 | 2,9490 | 2,9640 | 2,8390 | 2,8650 | 2,8650 | 4.361.004 |
30. März 2022 | 2,9130 | 2,9360 | 2,8180 | 2,9120 | 2,9120 | 10.012.697 |
29. März 2022 | 2,8500 | 2,9440 | 2,8200 | 2,9440 | 2,9440 | 8.747.735 |
28. März 2022 | 2,7200 | 2,8170 | 2,7090 | 2,7990 | 2,7990 | 5.876.069 |
25. März 2022 | 2,6990 | 2,7350 | 2,6640 | 2,6950 | 2,6950 | 2.773.289 |
24. März 2022 | 2,7090 | 2,7210 | 2,6390 | 2,6710 | 2,6710 | 4.126.537 |
23. März 2022 | 2,8070 | 2,8200 | 2,6780 | 2,6900 | 2,6900 | 4.798.521 |
22. März 2022 | 2,7460 | 2,8110 | 2,7460 | 2,7910 | 2,7910 | 4.196.599 |
21. März 2022 | 2,7600 | 2,8330 | 2,7160 | 2,7580 | 2,7580 | 5.913.320 |
18. März 2022 | 2,8580 | 2,8730 | 2,7300 | 2,8010 | 2,8010 | 7.728.898 |
17. März 2022 | 2,9160 | 2,9400 | 2,8110 | 2,8310 | 2,8310 | 6.337.924 |
16. März 2022 | 2,9020 | 2,9130 | 2,8360 | 2,9000 | 2,9000 | 9.922.672 |
15. März 2022 | 2,7800 | 2,8260 | 2,6570 | 2,8000 | 2,8000 | 7.083.165 |
14. März 2022 | 2,8400 | 2,8710 | 2,7440 | 2,7530 | 2,7530 | 7.631.628 |
11. März 2022 | 2,7070 | 2,8550 | 2,7040 | 2,7570 | 2,7570 | 12.748.096 |
10. März 2022 | 2,7100 | 2,7280 | 2,5340 | 2,6680 | 2,6680 | 15.015.121 |
09. März 2022 | 2,6600 | 2,7100 | 2,5010 | 2,7100 | 2,7100 | 19.138.443 |
08. März 2022 | 2,1700 | 2,4410 | 2,1530 | 2,4080 | 2,4080 | 16.649.137 |
07. März 2022 | 2,2370 | 2,3050 | 2,0210 | 2,1900 | 2,1900 | 28.800.456 |
04. März 2022 | 2,4580 | 2,4700 | 2,3320 | 2,3500 | 2,3500 | 15.174.471 |
03. März 2022 | 2,6130 | 2,6490 | 2,5010 | 2,5030 | 2,5030 | 10.249.778 |
02. März 2022 | 2,6000 | 2,6780 | 2,4680 | 2,6130 | 2,6130 | 19.316.699 |
01. März 2022 | 2,9060 | 2,9580 | 2,6400 | 2,6400 | 2,6400 | 16.113.346 |
28. Feb. 2022 | 2,8740 | 2,9160 | 2,8170 | 2,8700 | 2,8700 | 13.952.829 |
25. Feb. 2022 | 2,9630 | 3,0700 | 2,8520 | 3,0150 | 3,0150 | 16.225.009 |
24. Feb. 2022 | 2,7840 | 2,9240 | 2,7400 | 2,8570 | 2,8570 | 20.639.812 |
23. Feb. 2022 | 3,0900 | 3,2180 | 2,9600 | 2,9770 | 2,9770 | 11.575.223 |
22. Feb. 2022 | 2,9300 | 3,1260 | 2,8870 | 3,0610 | 3,0610 | 14.700.360 |
21. Feb. 2022 | 3,3230 | 3,3320 | 3,1210 | 3,1280 | 3,1280 | 11.388.938 |
18. Feb. 2022 | 3,4210 | 3,4330 | 3,2490 | 3,2490 | 3,2490 | 8.730.077 |
17. Feb. 2022 | 3,5420 | 3,5490 | 3,4050 | 3,4320 | 3,4320 | 13.569.427 |
16. Feb. 2022 | 3,5140 | 3,5540 | 3,4740 | 3,5080 | 3,5080 | 14.877.426 |
15. Feb. 2022 | 3,2620 | 3,4460 | 3,2470 | 3,4300 | 3,4300 | 12.699.738 |
14. Feb. 2022 | 3,2530 | 3,3420 | 3,1390 | 3,2900 | 3,2900 | 14.795.565 |
11. Feb. 2022 | 3,3790 | 3,4540 | 3,3100 | 3,4080 | 3,4080 | 8.655.024 |
10. Feb. 2022 | 3,3500 | 3,4890 | 3,3230 | 3,4100 | 3,4100 | 18.605.292 |
09. Feb. 2022 | 3,0670 | 3,3190 | 3,0460 | 3,3190 | 3,3190 | 20.508.067 |
08. Feb. 2022 | 3,1610 | 3,1750 | 2,9010 | 3,0350 | 3,0350 | 21.050.656 |
07. Feb. 2022 | 3,0300 | 3,0720 | 2,9600 | 3,0600 | 3,0600 | 6.294.544 |
04. Feb. 2022 | 3,0250 | 3,0460 | 2,9470 | 2,9820 | 2,9820 | 7.887.519 |
03. Feb. 2022 | 3,0990 | 3,0990 | 2,9900 | 3,0040 | 3,0040 | 5.645.079 |
02. Feb. 2022 | 3,1800 | 3,2170 | 3,0600 | 3,0600 | 3,0600 | 7.580.034 |
01. Feb. 2022 | 3,0400 | 3,1550 | 3,0190 | 3,1550 | 3,1550 | 8.602.129 |
31. Jan. 2022 | 3,0600 | 3,0600 | 2,9300 | 3,0200 | 3,0200 | 8.340.026 |
28. Jan. 2022 | 3,0630 | 3,0650 | 2,9760 | 3,0170 | 3,0170 | 5.656.530 |
27. Jan. 2022 | 3,0300 | 3,1150 | 3,0180 | 3,0640 | 3,0640 | 5.296.642 |
26. Jan. 2022 | 2,9960 | 3,1330 | 2,9840 | 3,1120 | 3,1120 | 12.158.472 |
25. Jan. 2022 | 2,8540 | 2,9700 | 2,7920 | 2,9390 | 2,9390 | 7.235.777 |
24. Jan. 2022 | 3,0060 | 3,0100 | 2,7960 | 2,8030 | 2,8030 | 11.609.217 |
21. Jan. 2022 | 3,0600 | 3,1340 | 2,9600 | 2,9980 | 2,9980 | 7.551.938 |
20. Jan. 2022 | 2,9570 | 3,1350 | 2,9530 | 3,1350 | 3,1350 | 11.897.843 |
19. Jan. 2022 | 3,0000 | 3,0730 | 2,9010 | 2,9270 | 2,9270 | 7.175.205 |
18. Jan. 2022 | 3,0720 | 3,0790 | 3,0060 | 3,0360 | 3,0360 | 4.895.653 |
17. Jan. 2022 | 3,0570 | 3,1070 | 3,0430 | 3,0820 | 3,0820 | 4.733.952 |
14. Jan. 2022 | 3,0730 | 3,0980 | 3,0080 | 3,0290 | 3,0290 | 4.908.394 |
13. Jan. 2022 | 3,0280 | 3,1110 | 2,9960 | 3,1000 | 3,1000 | 5.243.116 |
12. Jan. 2022 | 3,0760 | 3,1000 | 3,0270 | 3,0280 | 3,0280 | 5.159.097 |
11. Jan. 2022 | 3,1670 | 3,1670 | 2,9910 | 3,0320 | 3,0320 | 8.092.811 |
10. Jan. 2022 | 3,1090 | 3,1880 | 3,0860 | 3,1140 | 3,1140 | 8.341.537 |
07. Jan. 2022 | 3,0650 | 3,1070 | 3,0230 | 3,0910 | 3,0910 | 5.903.365 |
06. Jan. 2022 | 3,0320 | 3,1120 | 2,9970 | 3,0750 | 3,0750 | 7.255.440 |
05. Jan. 2022 | 3,0820 | 3,1170 | 3,0230 | 3,0870 | 3,0870 | 7.871.097 |
04. Jan. 2022 | 2,8860 | 3,0900 | 2,8770 | 3,0570 | 3,0570 | 14.135.304 |
03. Jan. 2022 | 2,7300 | 2,8750 | 2,7110 | 2,8400 | 2,8400 | 6.320.542 |
30. Dez. 2021 | 2,7710 | 2,7820 | 2,6950 | 2,7010 | 2,7010 | 2.897.254 |
29. Dez. 2021 | 2,8020 | 2,9000 | 2,7620 | 2,7630 | 2,7630 | 6.857.538 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...