Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | 1,7400 | 1,7499 | 1,6800 | 1,7100 | 1,7100 | 12.700 |
16. Mai 2024 | 1,7200 | 1,7500 | 1,6900 | 1,7400 | 1,7400 | 21.300 |
15. Mai 2024 | 1,6900 | 1,7350 | 1,6900 | 1,7200 | 1,7200 | 9.800 |
14. Mai 2024 | 1,6100 | 1,7400 | 1,6100 | 1,6800 | 1,6800 | 31.600 |
13. Mai 2024 | 1,7400 | 1,7400 | 1,6500 | 1,6900 | 1,6900 | 29.400 |
10. Mai 2024 | 1,7400 | 1,7600 | 1,6300 | 1,7600 | 1,7600 | 32.300 |
09. Mai 2024 | 1,6900 | 1,7400 | 1,6200 | 1,7100 | 1,7100 | 22.200 |
08. Mai 2024 | 1,6800 | 1,9000 | 1,6100 | 1,6500 | 1,6500 | 24.100 |
07. Mai 2024 | 1,7700 | 1,7800 | 1,6300 | 1,6300 | 1,6300 | 31.300 |
06. Mai 2024 | 1,6400 | 1,8000 | 1,6050 | 1,7600 | 1,7600 | 25.500 |
03. Mai 2024 | 1,8900 | 2,0000 | 1,5100 | 1,6000 | 1,6000 | 185.900 |
02. Mai 2024 | 1,8900 | 1,9600 | 1,8300 | 1,9200 | 1,9200 | 26.400 |
01. Mai 2024 | 2,2500 | 2,2528 | 1,7500 | 1,9400 | 1,9400 | 125.200 |
30. Apr. 2024 | 1,9900 | 2,4500 | 1,9600 | 2,2590 | 2,2590 | 404.900 |
29. Apr. 2024 | 1,6400 | 1,9700 | 1,6400 | 1,9700 | 1,9700 | 61.100 |
26. Apr. 2024 | 1,6100 | 1,6700 | 1,6050 | 1,6700 | 1,6700 | 6.300 |
25. Apr. 2024 | 1,5700 | 1,6400 | 1,5700 | 1,6400 | 1,6400 | 7.700 |
24. Apr. 2024 | 1,5800 | 1,6700 | 1,5600 | 1,6500 | 1,6500 | 18.300 |
23. Apr. 2024 | 1,4850 | 1,6100 | 1,4500 | 1,5500 | 1,5500 | 22.200 |
22. Apr. 2024 | 1,5100 | 1,5450 | 1,4200 | 1,5450 | 1,5450 | 19.000 |
19. Apr. 2024 | 1,5893 | 1,5893 | 1,4900 | 1,5100 | 1,5100 | 10.600 |
18. Apr. 2024 | 1,5750 | 1,5893 | 1,5600 | 1,5880 | 1,5880 | 3.600 |
17. Apr. 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 7.700 |
16. Apr. 2024 | 1,5400 | 1,6100 | 1,5400 | 1,5800 | 1,5800 | 6.600 |
15. Apr. 2024 | 1,5900 | 1,6600 | 1,5700 | 1,6100 | 1,6100 | 21.700 |
12. Apr. 2024 | 1,5500 | 1,6200 | 1,5500 | 1,5869 | 1,5869 | 25.300 |
11. Apr. 2024 | 1,5932 | 1,6300 | 1,5199 | 1,5700 | 1,5700 | 27.800 |
10. Apr. 2024 | 1,6100 | 1,6400 | 1,5907 | 1,6400 | 1,6400 | 21.200 |
09. Apr. 2024 | 1,6500 | 1,6500 | 1,5500 | 1,6400 | 1,6400 | 15.900 |
08. Apr. 2024 | 1,5000 | 1,6600 | 1,4100 | 1,6500 | 1,6500 | 77.500 |
05. Apr. 2024 | 1,5300 | 1,5300 | 1,4797 | 1,4901 | 1,4901 | 38.900 |
04. Apr. 2024 | 1,4900 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 30.800 |
03. Apr. 2024 | 1,4600 | 1,4800 | 1,4504 | 1,4800 | 1,4800 | 13.500 |
02. Apr. 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 34.000 |
01. Apr. 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4800 | 1,4800 | 54.400 |
28. März 2024 | 1,4250 | 1,4350 | 1,3900 | 1,3950 | 1,3950 | 24.200 |
27. März 2024 | 1,4400 | 1,4500 | 1,3901 | 1,4400 | 1,4400 | 55.200 |
26. März 2024 | 1,4200 | 1,4400 | 1,3801 | 1,4101 | 1,4101 | 53.600 |
25. März 2024 | 1,4000 | 1,4092 | 1,3000 | 1,4000 | 1,4000 | 49.400 |
22. März 2024 | 1,3400 | 1,3799 | 1,2691 | 1,3600 | 1,3600 | 49.200 |
21. März 2024 | 1,3500 | 1,3800 | 1,2900 | 1,3200 | 1,3200 | 32.700 |
20. März 2024 | 1,3300 | 1,4300 | 1,2873 | 1,3250 | 1,3250 | 53.000 |
19. März 2024 | 1,2400 | 1,3150 | 1,2200 | 1,2700 | 1,2700 | 9.800 |
18. März 2024 | 1,2300 | 1,3300 | 1,2100 | 1,2500 | 1,2500 | 75.600 |
15. März 2024 | 1,2400 | 1,2400 | 1,1400 | 1,1900 | 1,1900 | 23.100 |
14. März 2024 | 1,2200 | 1,2382 | 1,2001 | 1,2164 | 1,2164 | 12.200 |
13. März 2024 | 1,4100 | 1,4200 | 1,1915 | 1,2100 | 1,2100 | 83.300 |
12. März 2024 | 1,2100 | 1,5000 | 1,1700 | 1,4500 | 1,4500 | 152.600 |
11. März 2024 | 1,1900 | 1,1900 | 1,1540 | 1,1700 | 1,1700 | 6.200 |
08. März 2024 | 1,1800 | 1,1900 | 1,1400 | 1,1707 | 1,1707 | 12.100 |
07. März 2024 | 1,1500 | 1,1899 | 1,1500 | 1,1607 | 1,1607 | 18.500 |
06. März 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 10.400 |
05. März 2024 | 1,1200 | 1,1899 | 1,1100 | 1,1300 | 1,1300 | 42.500 |
04. März 2024 | 1,1800 | 1,1800 | 1,1100 | 1,1450 | 1,1450 | 25.000 |
01. März 2024 | 1,2400 | 1,2400 | 1,1600 | 1,1800 | 1,1800 | 9.200 |
29. Feb. 2024 | 1,2000 | 1,2600 | 1,1800 | 1,1900 | 1,1900 | 26.300 |
28. Feb. 2024 | 1,2300 | 1,2550 | 1,2200 | 1,2200 | 1,2200 | 23.800 |
27. Feb. 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 8.600 |
26. Feb. 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 42.300 |
23. Feb. 2024 | 1,2300 | 1,2599 | 1,2300 | 1,2300 | 1,2300 | 17.200 |
22. Feb. 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 19.100 |
21. Feb. 2024 | 1,2400 | 1,2600 | 1,2200 | 1,2220 | 1,2220 | 15.600 |
20. Feb. 2024 | 1,2200 | 1,2600 | 1,1900 | 1,2332 | 1,2332 | 36.400 |
16. Feb. 2024 | 1,1700 | 1,2250 | 1,1650 | 1,2250 | 1,2250 | 15.500 |
15. Feb. 2024 | 1,1800 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 19.800 |
14. Feb. 2024 | 1,1200 | 1,1800 | 1,0900 | 1,1600 | 1,1600 | 21.600 |
13. Feb. 2024 | 1,1300 | 1,1500 | 1,1100 | 1,1220 | 1,1220 | 6.500 |
12. Feb. 2024 | 1,1200 | 1,1752 | 1,0901 | 1,1600 | 1,1600 | 56.000 |
09. Feb. 2024 | 1,0833 | 1,1100 | 1,0833 | 1,1100 | 1,1100 | 6.800 |
08. Feb. 2024 | 1,0600 | 1,0900 | 1,0599 | 1,0900 | 1,0900 | 19.900 |
07. Feb. 2024 | 1,0899 | 1,0914 | 1,0700 | 1,0800 | 1,0800 | 14.700 |
06. Feb. 2024 | 1,1120 | 1,1500 | 1,0700 | 1,0820 | 1,0820 | 40.600 |
05. Feb. 2024 | 1,0950 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 23.700 |
02. Feb. 2024 | 1,0801 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 34.300 |
01. Feb. 2024 | 1,0500 | 1,1211 | 1,0500 | 1,0800 | 1,0800 | 15.800 |
31. Jan. 2024 | 1,0718 | 1,0900 | 1,0601 | 1,0700 | 1,0700 | 36.800 |
30. Jan. 2024 | 1,0500 | 1,1100 | 1,0500 | 1,0800 | 1,0800 | 39.200 |
29. Jan. 2024 | 1,0800 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 19.300 |
26. Jan. 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 22.500 |
25. Jan. 2024 | 1,1200 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 16.400 |
24. Jan. 2024 | 1,0700 | 1,1200 | 1,0459 | 1,0800 | 1,0800 | 19.000 |
23. Jan. 2024 | 1,1000 | 1,1300 | 1,0600 | 1,0800 | 1,0800 | 33.900 |
22. Jan. 2024 | 1,1500 | 1,1500 | 1,0700 | 1,0900 | 1,0900 | 53.500 |
19. Jan. 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0600 | 1,0600 | 12.600 |
18. Jan. 2024 | 1,0555 | 1,0555 | 1,0100 | 1,0200 | 1,0200 | 38.600 |
17. Jan. 2024 | 1,0500 | 1,0899 | 1,0000 | 1,0200 | 1,0200 | 69.900 |
16. Jan. 2024 | 1,1000 | 1,1300 | 1,0600 | 1,0800 | 1,0800 | 8.700 |
12. Jan. 2024 | 1,1071 | 1,1200 | 1,1000 | 1,1020 | 1,1020 | 7.200 |
11. Jan. 2024 | 1,1300 | 1,1543 | 1,1100 | 1,1300 | 1,1300 | 13.500 |
10. Jan. 2024 | 1,1200 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 58.600 |
09. Jan. 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 48.900 |
08. Jan. 2024 | 1,0800 | 1,1400 | 1,0501 | 1,1100 | 1,1100 | 57.500 |
05. Jan. 2024 | 1,1300 | 1,1450 | 1,0700 | 1,0800 | 1,0800 | 31.100 |
04. Jan. 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 18.900 |
03. Jan. 2024 | 1,1100 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 39.300 |
02. Jan. 2024 | 1,1300 | 1,1697 | 1,1100 | 1,1200 | 1,1200 | 47.900 |
29. Dez. 2023 | 1,1800 | 1,1800 | 1,0901 | 1,1200 | 1,1200 | 135.600 |
28. Dez. 2023 | 1,1100 | 1,1100 | 1,0701 | 1,0980 | 1,0980 | 42.100 |
27. Dez. 2023 | 1,1100 | 1,1180 | 1,0500 | 1,1000 | 1,1000 | 100.100 |
26. Dez. 2023 | 1,0600 | 1,0820 | 1,0200 | 1,0600 | 1,0600 | 111.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...