Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Juli 2022 | 1,5220 | 1,6185 | 1,5170 | 1,5905 | 1,5905 | 8.147.841 |
30. Juni 2022 | 1,5450 | 1,6135 | 1,5135 | 1,5425 | 1,5425 | 15.709.971 |
29. Juni 2022 | 1,7000 | 1,7025 | 1,5940 | 1,6015 | 1,6015 | 17.140.371 |
28. Juni 2022 | 1,7480 | 1,7700 | 1,7050 | 1,7115 | 1,7115 | 7.204.610 |
27. Juni 2022 | 1,7305 | 1,7845 | 1,7000 | 1,7285 | 1,7285 | 5.957.459 |
24. Juni 2022 | 1,8020 | 1,8045 | 1,6880 | 1,7000 | 1,7000 | 17.927.902 |
23. Juni 2022 | 1,8015 | 1,8210 | 1,7525 | 1,7655 | 1,7655 | 5.101.017 |
22. Juni 2022 | 1,8090 | 1,8435 | 1,7750 | 1,8225 | 1,8225 | 6.632.184 |
21. Juni 2022 | 1,9405 | 1,9410 | 1,8360 | 1,8490 | 1,8490 | 9.205.319 |
20. Juni 2022 | 1,8135 | 1,9395 | 1,8060 | 1,9180 | 1,9180 | 9.800.914 |
17. Juni 2022 | 1,6990 | 1,8200 | 1,6805 | 1,7785 | 1,7785 | 12.310.930 |
16. Juni 2022 | 1,8140 | 1,8150 | 1,6710 | 1,6800 | 1,6800 | 14.152.573 |
15. Juni 2022 | 1,8700 | 1,8895 | 1,8160 | 1,8270 | 1,8270 | 10.296.791 |
14. Juni 2022 | 1,9010 | 1,9235 | 1,8210 | 1,8210 | 1,8210 | 11.198.489 |
13. Juni 2022 | 1,9825 | 1,9850 | 1,8400 | 1,8500 | 1,8500 | 16.225.461 |
10. Juni 2022 | 2,1030 | 2,1060 | 2,0020 | 2,0070 | 2,0070 | 10.795.949 |
09. Juni 2022 | 2,1570 | 2,1710 | 2,1030 | 2,1160 | 2,1160 | 6.165.400 |
08. Juni 2022 | 2,2000 | 2,2200 | 2,1390 | 2,1600 | 2,1600 | 5.729.224 |
07. Juni 2022 | 2,1940 | 2,2070 | 2,1650 | 2,1970 | 2,1970 | 6.156.556 |
06. Juni 2022 | 2,2000 | 2,2540 | 2,1970 | 2,2080 | 2,2080 | 3.935.163 |
03. Juni 2022 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
02. Juni 2022 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
01. Juni 2022 | 2,2760 | 2,2880 | 2,1650 | 2,1650 | 2,1650 | 8.693.446 |
31. Mai 2022 | 2,3010 | 2,3170 | 2,2410 | 2,2420 | 2,2420 | 9.018.335 |
30. Mai 2022 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
27. Mai 2022 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
26. Mai 2022 | 2,2090 | 2,2150 | 2,1380 | 2,2020 | 2,2020 | 8.947.183 |
25. Mai 2022 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | - |
24. Mai 2022 | 2,2800 | 2,2890 | 2,1200 | 2,1430 | 2,1430 | 16.441.368 |
23. Mai 2022 | 2,4410 | 2,4410 | 2,2620 | 2,3000 | 2,3000 | 15.307.346 |
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 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...