Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. März 2023 | 3,2300 | 3,2320 | 3,1080 | 3,2020 | 3,2020 | 239.952 |
23. März 2023 | 3,1800 | 3,2500 | 3,1000 | 3,2140 | 3,2140 | 191.229 |
22. März 2023 | 3,0860 | 3,2100 | 3,0500 | 3,1700 | 3,1700 | 241.950 |
21. März 2023 | 3,1400 | 3,1760 | 3,0300 | 3,0900 | 3,0900 | 152.656 |
20. März 2023 | 3,0520 | 3,1300 | 2,9600 | 3,0620 | 3,0620 | 277.808 |
17. März 2023 | 3,0520 | 3,2000 | 3,0500 | 3,1200 | 3,1200 | 317.251 |
16. März 2023 | 3,2100 | 3,3300 | 3,0000 | 3,0680 | 3,0680 | 423.605 |
15. März 2023 | 3,3080 | 3,4300 | 3,1860 | 3,2260 | 3,2260 | 493.416 |
14. März 2023 | 3,4240 | 3,5500 | 3,2240 | 3,3420 | 3,3420 | 1.972.747 |
13. März 2023 | 3,0980 | 3,6560 | 2,9600 | 3,5700 | 3,5700 | 2.974.170 |
10. März 2023 | 2,9000 | 3,1940 | 2,8560 | 3,1760 | 3,1760 | 1.236.628 |
09. März 2023 | 2,8880 | 2,9360 | 2,8300 | 2,9220 | 2,9220 | 276.965 |
08. März 2023 | 2,8880 | 2,8940 | 2,8020 | 2,8320 | 2,8320 | 147.322 |
07. März 2023 | 2,9260 | 2,9400 | 2,8780 | 2,8880 | 2,8880 | 182.281 |
06. März 2023 | 2,9400 | 2,9460 | 2,8960 | 2,9080 | 2,9080 | 156.791 |
03. März 2023 | 2,8120 | 2,9620 | 2,7940 | 2,9400 | 2,9400 | 485.417 |
02. März 2023 | 2,6900 | 2,8420 | 2,6600 | 2,8160 | 2,8160 | 215.568 |
01. März 2023 | 2,7520 | 2,7880 | 2,7240 | 2,7280 | 2,7280 | 187.728 |
28. Feb. 2023 | 2,8380 | 2,8420 | 2,7000 | 2,7420 | 2,7420 | 249.458 |
27. Feb. 2023 | 2,8500 | 2,8700 | 2,8200 | 2,8320 | 2,8320 | 212.673 |
24. Feb. 2023 | 2,8960 | 2,9120 | 2,8340 | 2,8340 | 2,8340 | 337.896 |
23. Feb. 2023 | 2,9180 | 2,9180 | 2,8840 | 2,9020 | 2,9020 | 118.753 |
22. Feb. 2023 | 2,9180 | 2,9300 | 2,8920 | 2,8940 | 2,8940 | 143.337 |
21. Feb. 2023 | 2,9140 | 2,9520 | 2,9000 | 2,9160 | 2,9160 | 164.846 |
20. Feb. 2023 | 2,9500 | 2,9520 | 2,9040 | 2,9140 | 2,9140 | 214.426 |
17. Feb. 2023 | 2,9140 | 2,9620 | 2,9060 | 2,9140 | 2,9140 | 267.854 |
16. Feb. 2023 | 2,9160 | 2,9600 | 2,8920 | 2,9400 | 2,9400 | 154.179 |
15. Feb. 2023 | 2,9660 | 2,9760 | 2,9000 | 2,9000 | 2,9000 | 232.111 |
14. Feb. 2023 | 2,9380 | 2,9760 | 2,9100 | 2,9220 | 2,9220 | 294.060 |
13. Feb. 2023 | 2,9700 | 2,9700 | 2,9000 | 2,9180 | 2,9180 | 280.511 |
10. Feb. 2023 | 2,9380 | 3,0300 | 2,8700 | 2,9280 | 2,9280 | 340.135 |
09. Feb. 2023 | 2,9500 | 2,9700 | 2,9100 | 2,9160 | 2,9160 | 278.432 |
08. Feb. 2023 | 2,9420 | 2,9560 | 2,9080 | 2,9240 | 2,9240 | 135.913 |
07. Feb. 2023 | 2,9580 | 2,9600 | 2,9020 | 2,9180 | 2,9180 | 264.111 |
06. Feb. 2023 | 2,9000 | 2,9620 | 2,9000 | 2,9560 | 2,9560 | 276.325 |
03. Feb. 2023 | 2,9100 | 2,9600 | 2,9080 | 2,9440 | 2,9440 | 308.648 |
02. Feb. 2023 | 3,0020 | 3,0300 | 2,9180 | 2,9440 | 2,9440 | 654.402 |
01. Feb. 2023 | 2,8620 | 3,1160 | 2,8500 | 2,9040 | 2,9040 | 1.430.558 |
31. Jan. 2023 | 2,9420 | 2,9540 | 2,8520 | 2,8520 | 2,8520 | 498.832 |
30. Jan. 2023 | 2,9720 | 2,9940 | 2,8960 | 2,9880 | 2,9880 | 553.793 |
27. Jan. 2023 | 2,9440 | 2,9440 | 2,9440 | 2,9440 | 2,9440 | - |
26. Jan. 2023 | 2,9700 | 3,0400 | 2,9400 | 2,9440 | 2,9440 | 331.037 |
25. Jan. 2023 | 2,9280 | 3,0260 | 2,9000 | 2,9120 | 2,9120 | 585.175 |
24. Jan. 2023 | 3,0700 | 3,1200 | 2,9560 | 2,9860 | 2,9860 | 434.551 |
23. Jan. 2023 | 3,0400 | 3,0780 | 2,9940 | 3,0580 | 3,0580 | 295.687 |
20. Jan. 2023 | 2,8700 | 3,0500 | 2,8700 | 3,0100 | 3,0100 | 627.477 |
19. Jan. 2023 | 2,9800 | 3,0720 | 2,8400 | 2,9020 | 2,9020 | 787.879 |
18. Jan. 2023 | 2,9460 | 3,1100 | 2,9460 | 2,9780 | 2,9780 | 941.962 |
17. Jan. 2023 | 2,9100 | 3,0400 | 2,8680 | 2,9380 | 2,9380 | 710.954 |
16. Jan. 2023 | 2,8000 | 2,8840 | 2,7900 | 2,8840 | 2,8840 | 547.932 |
13. Jan. 2023 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | - |
12. Jan. 2023 | 2,7400 | 2,8360 | 2,7400 | 2,7740 | 2,7740 | 1.077.133 |
11. Jan. 2023 | 2,7500 | 2,8280 | 2,7120 | 2,7740 | 2,7740 | 530.674 |
10. Jan. 2023 | 2,7700 | 2,8800 | 2,6500 | 2,7240 | 2,7240 | 1.144.169 |
09. Jan. 2023 | 2,5100 | 2,8240 | 2,5100 | 2,7640 | 2,7640 | 1.438.684 |
06. Jan. 2023 | 2,7000 | 2,7000 | 2,4900 | 2,5000 | 2,5000 | 1.878.152 |
05. Jan. 2023 | 2,9560 | 3,0180 | 2,6440 | 2,6540 | 2,6540 | 1.617.639 |
04. Jan. 2023 | 3,2500 | 3,2740 | 2,7800 | 2,8980 | 2,8980 | 1.998.899 |
03. Jan. 2023 | 3,2880 | 3,5540 | 3,0480 | 3,1800 | 3,1800 | 2.818.917 |
02. Jan. 2023 | 2,6260 | 3,1100 | 2,6200 | 3,1100 | 3,1100 | 1.497.949 |
30. Dez. 2022 | 2,6100 | 2,6100 | 2,4500 | 2,5880 | 2,5880 | 802.862 |
29. Dez. 2022 | 2,4000 | 2,6860 | 2,3600 | 2,6380 | 2,6380 | 1.267.939 |
28. Dez. 2022 | 2,2200 | 2,4260 | 2,0900 | 2,3780 | 2,3780 | 1.231.810 |
27. Dez. 2022 | 2,5260 | 2,5720 | 2,1520 | 2,2300 | 2,2300 | 5.131.179 |
23. Dez. 2022 | 2,9200 | 2,9240 | 2,2400 | 2,3720 | 2,3720 | 3.493.927 |
22. Dez. 2022 | 3,0500 | 3,1300 | 2,9060 | 2,9160 | 2,9160 | 1.126.875 |
21. Dez. 2022 | 3,1220 | 3,3200 | 3,0000 | 3,0860 | 3,0860 | 1.089.237 |
20. Dez. 2022 | 2,9900 | 3,1000 | 2,9320 | 2,9800 | 2,9800 | 850.928 |
19. Dez. 2022 | 2,8660 | 3,4660 | 2,7600 | 2,9980 | 2,9980 | 1.754.549 |
16. Dez. 2022 | 3,0000 | 3,0440 | 2,8260 | 2,8820 | 2,8820 | 2.064.528 |
15. Dez. 2022 | 3,0500 | 3,0780 | 2,9700 | 2,9920 | 2,9920 | 706.746 |
14. Dez. 2022 | 3,0200 | 3,0580 | 3,0000 | 3,0440 | 3,0440 | 342.019 |
13. Dez. 2022 | 3,0020 | 3,0860 | 2,9640 | 3,0100 | 3,0100 | 848.129 |
12. Dez. 2022 | 3,0700 | 3,2400 | 2,9860 | 2,9860 | 2,9860 | 1.564.463 |
09. Dez. 2022 | 3,2820 | 3,3360 | 3,0100 | 3,0140 | 3,0140 | 1.574.599 |
08. Dez. 2022 | 3,2780 | 3,5100 | 3,2780 | 3,2820 | 3,2820 | 580.270 |
07. Dez. 2022 | 3,4520 | 3,5120 | 3,3000 | 3,3300 | 3,3300 | 595.359 |
06. Dez. 2022 | 3,6080 | 3,6420 | 3,4000 | 3,4600 | 3,4600 | 1.006.070 |
05. Dez. 2022 | 3,4980 | 3,7500 | 3,4980 | 3,6200 | 3,6200 | 931.603 |
02. Dez. 2022 | 3,5200 | 3,8900 | 3,3660 | 3,4820 | 3,4820 | 3.172.343 |
01. Dez. 2022 | 4,5200 | 4,5240 | 3,2200 | 3,4200 | 3,4200 | 9.132.223 |
30. Nov. 2022 | 4,8520 | 4,9360 | 4,3620 | 4,3620 | 4,3620 | 8.809.929 |
29. Nov. 2022 | 5,1900 | 5,3750 | 4,7820 | 4,7880 | 4,7880 | 1.696.864 |
28. Nov. 2022 | 4,4900 | 5,5200 | 4,3900 | 5,5000 | 5,5000 | 1.346.977 |
25. Nov. 2022 | 5,3400 | 5,3400 | 4,5000 | 4,8020 | 4,8020 | 2.649.569 |
24. Nov. 2022 | 5,5200 | 5,8650 | 5,2000 | 5,4750 | 5,4750 | 1.523.943 |
23. Nov. 2022 | 6,9400 | 7,1900 | 6,1950 | 6,2800 | 6,2800 | 2.805.769 |
22. Nov. 2022 | 7,7000 | 8,5500 | 5,8050 | 6,8550 | 6,8550 | 7.376.644 |
21. Nov. 2022 | 5,7000 | 6,9500 | 5,6600 | 6,8500 | 6,8500 | 3.943.082 |
18. Nov. 2022 | 4,7540 | 5,4600 | 4,7340 | 5,4600 | 5,4600 | 4.972.209 |
17. Nov. 2022 | 4,4620 | 4,6920 | 4,4600 | 4,6920 | 4,6920 | 518.713 |
16. Nov. 2022 | 4,9520 | 4,9900 | 4,2600 | 4,4080 | 4,4080 | 1.232.303 |
15. Nov. 2022 | 5,1000 | 5,3500 | 4,8280 | 4,8980 | 4,8980 | 1.577.732 |
14. Nov. 2022 | 4,0200 | 5,6000 | 3,9520 | 4,6000 | 4,6000 | 3.302.334 |
11. Nov. 2022 | 3,3500 | 3,9160 | 3,3480 | 3,9160 | 3,9160 | 1.950.017 |
10. Nov. 2022 | 3,0720 | 3,4160 | 3,0720 | 3,3140 | 3,3140 | 1.184.070 |
09. Nov. 2022 | 3,1020 | 3,1800 | 3,0000 | 3,1240 | 3,1240 | 707.779 |
08. Nov. 2022 | 3,2760 | 3,2880 | 3,1020 | 3,1340 | 3,1340 | 620.663 |
07. Nov. 2022 | 3,0540 | 3,3000 | 3,0540 | 3,3000 | 3,3000 | 535.951 |
04. Nov. 2022 | 3,0320 | 3,1400 | 2,9960 | 3,0700 | 3,0700 | 400.570 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...