Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Jan. 2021 | 1,5600 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 79.011 |
18. Jan. 2021 | 1,5500 | 1,5900 | 1,4300 | 1,5200 | 1,5200 | 69.996 |
15. Jan. 2021 | 1,6400 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 123.853 |
14. Jan. 2021 | 1,4000 | 1,5700 | 1,3900 | 1,5500 | 1,5500 | 205.429 |
13. Jan. 2021 | 1,4400 | 1,4400 | 1,3500 | 1,4000 | 1,4000 | 66.270 |
12. Jan. 2021 | 1,4000 | 1,4800 | 1,3700 | 1,4100 | 1,4100 | 40.849 |
11. Jan. 2021 | 1,4400 | 1,4400 | 1,3300 | 1,4000 | 1,4000 | 45.854 |
08. Jan. 2021 | 1,5200 | 1,5200 | 1,3500 | 1,3900 | 1,3900 | 146.630 |
07. Jan. 2021 | 1,6000 | 1,6400 | 1,4500 | 1,4900 | 1,4900 | 474.521 |
06. Jan. 2021 | 1,5500 | 1,6000 | 1,5500 | 1,5600 | 1,5600 | 141.510 |
05. Jan. 2021 | 1,5000 | 1,5600 | 1,4700 | 1,5500 | 1,5500 | 103.681 |
04. Jan. 2021 | 1,5000 | 1,5000 | 1,3800 | 1,4900 | 1,4900 | 165.479 |
31. Dez. 2020 | 1,4300 | 1,5000 | 1,3200 | 1,4600 | 1,4600 | 56.926 |
30. Dez. 2020 | 1,4500 | 1,4800 | 1,3700 | 1,3700 | 1,3700 | 181.285 |
29. Dez. 2020 | 1,2900 | 1,6000 | 1,2800 | 1,4300 | 1,4300 | 252.989 |
24. Dez. 2020 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 11.413 |
23. Dez. 2020 | 1,2500 | 1,2800 | 1,2200 | 1,2800 | 1,2800 | 67.708 |
22. Dez. 2020 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 16.393 |
21. Dez. 2020 | 1,2100 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 103.768 |
18. Dez. 2020 | 1,2500 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 63.942 |
17. Dez. 2020 | 1,2700 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 72.698 |
16. Dez. 2020 | 1,2600 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 125.924 |
15. Dez. 2020 | 1,2800 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 110.414 |
14. Dez. 2020 | 1,2800 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 260.323 |
11. Dez. 2020 | 1,2800 | 1,2800 | 1,2100 | 1,2800 | 1,2800 | 63.812 |
10. Dez. 2020 | 1,2400 | 1,2800 | 1,2000 | 1,2700 | 1,2700 | 41.129 |
09. Dez. 2020 | 1,2700 | 1,2700 | 1,2000 | 1,2300 | 1,2300 | 103.819 |
08. Dez. 2020 | 1,2500 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 94.868 |
07. Dez. 2020 | 1,2400 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 291.061 |
04. Dez. 2020 | 1,1300 | 1,2100 | 1,1200 | 1,2100 | 1,2100 | 229.418 |
03. Dez. 2020 | 1,1500 | 1,2000 | 1,1300 | 1,1500 | 1,1500 | 72.596 |
02. Dez. 2020 | 1,1500 | 1,2100 | 1,1100 | 1,1100 | 1,1100 | 220.840 |
01. Dez. 2020 | 1,1500 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 44.538 |
30. Nov. 2020 | 1,1700 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 79.037 |
27. Nov. 2020 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 1.700 |
26. Nov. 2020 | 1,1400 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 16.521 |
25. Nov. 2020 | 1,1000 | 1,1700 | 1,1000 | 1,1600 | 1,1600 | 37.533 |
24. Nov. 2020 | 1,1200 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 70.221 |
23. Nov. 2020 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 91.900 |
20. Nov. 2020 | 1,1700 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 9.130 |
19. Nov. 2020 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 14.529 |
18. Nov. 2020 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 427 |
17. Nov. 2020 | 1,1900 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 51.992 |
16. Nov. 2020 | 1,1900 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 74.110 |
13. Nov. 2020 | 1,1900 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 36.773 |
12. Nov. 2020 | 1,2000 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 36.683 |
11. Nov. 2020 | 1,1900 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 52.227 |
10. Nov. 2020 | 1,1800 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 46.829 |
09. Nov. 2020 | 1,1600 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 68.073 |
06. Nov. 2020 | 1,1500 | 1,1500 | 1,1000 | 1,1400 | 1,1400 | 27.026 |
05. Nov. 2020 | 1,1600 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 30.653 |
04. Nov. 2020 | 1,0900 | 1,1300 | 1,0800 | 1,0800 | 1,0800 | 15.900 |
03. Nov. 2020 | 1,1300 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 33.090 |
02. Nov. 2020 | 1,1500 | 1,1500 | 1,0600 | 1,0600 | 1,0600 | 63.195 |
30. Okt. 2020 | 1,1100 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 52.183 |
29. Okt. 2020 | 1,1400 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 147.947 |
28. Okt. 2020 | 1,1600 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 165.640 |
27. Okt. 2020 | 1,1600 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 55.041 |
26. Okt. 2020 | 1,1100 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 91.968 |
23. Okt. 2020 | 1,1500 | 1,1600 | 1,1000 | 1,1100 | 1,1100 | 41.728 |
22. Okt. 2020 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 44.900 |
21. Okt. 2020 | 1,1000 | 1,1300 | 1,0900 | 1,1100 | 1,1100 | 24.407 |
20. Okt. 2020 | 1,1400 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 41.115 |
19. Okt. 2020 | 1,1100 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 53.177 |
16. Okt. 2020 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 67.812 |
15. Okt. 2020 | 1,1000 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 5.756 |
14. Okt. 2020 | 1,1100 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 34.000 |
13. Okt. 2020 | 1,1300 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | 20.597 |
09. Okt. 2020 | 1,0800 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 39.175 |
08. Okt. 2020 | 1,1400 | 1,1400 | 1,0800 | 1,0800 | 1,0800 | 97.200 |
07. Okt. 2020 | 1,1500 | 1,1600 | 1,0900 | 1,0900 | 1,0900 | 237.034 |
06. Okt. 2020 | 1,1500 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 28.111 |
05. Okt. 2020 | 1,1300 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 39.464 |
02. Okt. 2020 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 37.939 |
01. Okt. 2020 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 5.198 |
30. Sept. 2020 | 1,1700 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 20.880 |
29. Sept. 2020 | 1,1800 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 14.345 |
28. Sept. 2020 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | 34.600 |
25. Sept. 2020 | 1,1600 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 46.962 |
24. Sept. 2020 | 1,1600 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 10.424 |
23. Sept. 2020 | 1,1700 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 130.263 |
22. Sept. 2020 | 1,2000 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 13.520 |
21. Sept. 2020 | 1,2000 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 54.404 |
18. Sept. 2020 | - | - | - | - | - | - |
17. Sept. 2020 | 1,2000 | 1,2400 | 1,1600 | 1,1800 | 1,1800 | 125.018 |
16. Sept. 2020 | 1,2000 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 101.284 |
15. Sept. 2020 | 1,1800 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 27.670 |
14. Sept. 2020 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 72.591 |
11. Sept. 2020 | 1,1900 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 31.644 |
10. Sept. 2020 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 31.500 |
09. Sept. 2020 | 1,2000 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 28.180 |
08. Sept. 2020 | 1,2200 | 1,2600 | 1,1900 | 1,1900 | 1,1900 | 81.493 |
04. Sept. 2020 | 1,2400 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 43.700 |
03. Sept. 2020 | 1,2000 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 96.512 |
02. Sept. 2020 | 1,2200 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 14.902 |
01. Sept. 2020 | 1,2600 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 18.422 |
31. Aug. 2020 | 1,2200 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 23.800 |
28. Aug. 2020 | 1,2400 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 25.404 |
27. Aug. 2020 | 1,2000 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 40.796 |
26. Aug. 2020 | 1,2300 | 1,2600 | 1,1800 | 1,2000 | 1,2000 | 125.137 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...