Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,4140 | 2,4480 | 2,4100 | 2,4100 | 2,4100 | - |
09. Mai 2024 | 2,4260 | 2,5200 | 2,4260 | 2,5200 | 2,5200 | - |
08. Mai 2024 | 2,2700 | 2,3760 | 2,2700 | 2,3620 | 2,3620 | 110 |
07. Mai 2024 | 2,1300 | 2,1580 | 2,1300 | 2,1480 | 2,1480 | - |
06. Mai 2024 | 2,1580 | 2,1580 | 2,1420 | 2,1440 | 2,1440 | - |
03. Mai 2024 | 2,0900 | 2,0900 | 2,0580 | 2,0760 | 2,0760 | - |
02. Mai 2024 | 1,9670 | 1,9680 | 1,9620 | 1,9620 | 1,9620 | - |
30. Apr. 2024 | 2,0500 | 2,0840 | 2,0200 | 2,0340 | 2,0340 | - |
29. Apr. 2024 | 2,0660 | 2,1460 | 2,0400 | 2,1420 | 2,1420 | - |
26. Apr. 2024 | 1,9290 | 1,9520 | 1,9290 | 1,9520 | 1,9520 | 150 |
25. Apr. 2024 | 1,8950 | 1,8980 | 1,8750 | 1,8750 | 1,8750 | - |
24. Apr. 2024 | 1,8630 | 1,9100 | 1,8630 | 1,9100 | 1,9100 | - |
23. Apr. 2024 | 1,8340 | 1,8500 | 1,8340 | 1,8500 | 1,8500 | - |
22. Apr. 2024 | 1,8060 | 1,8300 | 1,8060 | 1,8300 | 1,8300 | - |
19. Apr. 2024 | 1,8410 | 1,8550 | 1,7790 | 1,8500 | 1,8500 | - |
18. Apr. 2024 | 1,8560 | 1,9050 | 1,8430 | 1,8430 | 1,8430 | - |
17. Apr. 2024 | 1,8920 | 1,9100 | 1,8920 | 1,9030 | 1,9030 | - |
16. Apr. 2024 | 1,8400 | 1,8950 | 1,8400 | 1,8950 | 1,8950 | - |
15. Apr. 2024 | 2,0300 | 2,1320 | 2,0220 | 2,0220 | 2,0220 | 550 |
12. Apr. 2024 | 2,0740 | 2,0740 | 1,9370 | 1,9650 | 1,9650 | 12.000 |
11. Apr. 2024 | 2,1300 | 2,1300 | 2,0900 | 2,1300 | 2,1300 | - |
10. Apr. 2024 | 1,7660 | 1,7660 | 1,7080 | 1,7080 | 1,7080 | - |
09. Apr. 2024 | 1,5460 | 1,5460 | 1,5290 | 1,5290 | 1,5290 | - |
08. Apr. 2024 | 1,5630 | 1,5760 | 1,5630 | 1,5750 | 1,5750 | - |
05. Apr. 2024 | 1,5650 | 1,5650 | 1,5310 | 1,5430 | 1,5430 | 950 |
04. Apr. 2024 | 1,6720 | 1,6740 | 1,6700 | 1,6720 | 1,6720 | - |
03. Apr. 2024 | 1,6850 | 1,6850 | 1,6510 | 1,6820 | 1,6820 | 1.500 |
02. Apr. 2024 | 1,7260 | 1,7270 | 1,6900 | 1,6900 | 1,6900 | - |
28. März 2024 | 1,7175 | 1,7300 | 1,7170 | 1,7300 | 1,7300 | - |
27. März 2024 | 1,7725 | 1,7870 | 1,7580 | 1,7870 | 1,7870 | - |
26. März 2024 | 1,7805 | 1,7915 | 1,7805 | 1,7855 | 1,7855 | - |
25. März 2024 | 1,7150 | 1,7195 | 1,7040 | 1,7040 | 1,7040 | - |
22. März 2024 | 1,6955 | 1,7020 | 1,6720 | 1,7015 | 1,7015 | - |
21. März 2024 | 1,7495 | 1,7495 | 1,6805 | 1,6985 | 1,6985 | - |
20. März 2024 | 1,6795 | 1,7615 | 1,6795 | 1,7615 | 1,7615 | - |
19. März 2024 | 1,7870 | 1,8095 | 1,6890 | 1,6890 | 1,6890 | - |
18. März 2024 | 1,8210 | 1,8795 | 1,7405 | 1,7405 | 1,7405 | 1.501 |
15. März 2024 | 2,0740 | 2,1190 | 1,9150 | 1,9150 | 1,9150 | - |
14. März 2024 | 2,0920 | 2,2270 | 2,0920 | 2,1950 | 2,1950 | 5.000 |
13. März 2024 | 1,8180 | 2,0970 | 1,8180 | 2,0090 | 2,0090 | 200 |
12. März 2024 | 1,7310 | 1,8250 | 1,7310 | 1,8250 | 1,8250 | - |
11. März 2024 | 1,6550 | 1,6795 | 1,6550 | 1,6610 | 1,6610 | - |
08. März 2024 | 1,6255 | 1,6815 | 1,6255 | 1,6670 | 1,6670 | - |
07. März 2024 | 1,5825 | 1,5995 | 1,5820 | 1,5965 | 1,5965 | - |
06. März 2024 | 1,5170 | 1,5655 | 1,5170 | 1,5650 | 1,5650 | - |
05. März 2024 | 1,5250 | 1,5250 | 1,4900 | 1,4900 | 1,4900 | 1.100 |
04. März 2024 | 1,5500 | 1,5670 | 1,5300 | 1,5670 | 1,5670 | 960 |
01. März 2024 | 1,5725 | 1,5725 | 1,5275 | 1,5325 | 1,5325 | - |
29. Feb. 2024 | 1,3895 | 1,4145 | 1,3500 | 1,4145 | 1,4145 | 124 |
28. Feb. 2024 | 1,4435 | 1,4690 | 1,4430 | 1,4690 | 1,4690 | - |
27. Feb. 2024 | 1,3500 | 1,3810 | 1,3500 | 1,3805 | 1,3805 | 500 |
26. Feb. 2024 | 1,4300 | 1,4425 | 1,3655 | 1,4120 | 1,4120 | 4.880 |
23. Feb. 2024 | 1,2915 | 1,3195 | 1,2915 | 1,3100 | 1,3100 | - |
22. Feb. 2024 | 1,2415 | 1,3950 | 1,2415 | 1,3910 | 1,3910 | - |
21. Feb. 2024 | 1,2575 | 1,2605 | 1,2410 | 1,2410 | 1,2410 | - |
20. Feb. 2024 | 1,2635 | 1,2640 | 1,2490 | 1,2490 | 1,2490 | - |
19. Feb. 2024 | 1,2500 | 1,2550 | 1,2500 | 1,2550 | 1,2550 | - |
16. Feb. 2024 | 1,2545 | 1,2545 | 1,2450 | 1,2450 | 1,2450 | - |
15. Feb. 2024 | 1,2560 | 1,2635 | 1,2560 | 1,2635 | 1,2635 | - |
14. Feb. 2024 | 1,2435 | 1,2610 | 1,2435 | 1,2590 | 1,2590 | - |
13. Feb. 2024 | 1,2245 | 1,2245 | 1,1945 | 1,1995 | 1,1995 | - |
12. Feb. 2024 | 1,2440 | 1,2450 | 1,2440 | 1,2440 | 1,2440 | - |
09. Feb. 2024 | 1,2635 | 1,2730 | 1,2560 | 1,2730 | 1,2730 | - |
08. Feb. 2024 | 1,2820 | 1,2820 | 1,2750 | 1,2765 | 1,2765 | - |
07. Feb. 2024 | 1,2405 | 1,2460 | 1,2405 | 1,2450 | 1,2450 | - |
06. Feb. 2024 | 1,2450 | 1,2450 | 1,2000 | 1,2315 | 1,2315 | 269 |
05. Feb. 2024 | 1,2140 | 1,2305 | 1,2130 | 1,2285 | 1,2285 | - |
02. Feb. 2024 | 1,2710 | 1,2715 | 1,2690 | 1,2690 | 1,2690 | - |
01. Feb. 2024 | 1,2560 | 1,2670 | 1,2560 | 1,2665 | 1,2665 | 400 |
31. Jan. 2024 | 1,3050 | 1,3095 | 1,3050 | 1,3070 | 1,3070 | - |
30. Jan. 2024 | 1,3360 | 1,3490 | 1,3135 | 1,3430 | 1,3430 | 172 |
29. Jan. 2024 | 1,3025 | 1,3185 | 1,3025 | 1,3185 | 1,3185 | - |
26. Jan. 2024 | 1,2920 | 1,3225 | 1,2920 | 1,3140 | 1,3140 | - |
25. Jan. 2024 | 1,2990 | 1,3015 | 1,2725 | 1,2955 | 1,2955 | - |
24. Jan. 2024 | 1,2885 | 1,3040 | 1,2885 | 1,3035 | 1,3035 | - |
23. Jan. 2024 | 1,2345 | 1,2480 | 1,2325 | 1,2480 | 1,2480 | - |
22. Jan. 2024 | 1,2200 | 1,2285 | 1,2110 | 1,2250 | 1,2250 | 120 |
19. Jan. 2024 | 1,2695 | 1,2700 | 1,2685 | 1,2700 | 1,2700 | - |
18. Jan. 2024 | 1,2930 | 1,2930 | 1,2800 | 1,2800 | 1,2800 | - |
17. Jan. 2024 | 1,2985 | 1,3080 | 1,2910 | 1,2910 | 1,2910 | - |
16. Jan. 2024 | 1,3045 | 1,3080 | 1,3040 | 1,3040 | 1,3040 | - |
15. Jan. 2024 | 1,3250 | 1,3295 | 1,3225 | 1,3225 | 1,3225 | - |
12. Jan. 2024 | 1,3445 | 1,3545 | 1,3440 | 1,3505 | 1,3505 | - |
11. Jan. 2024 | 1,3850 | 1,3915 | 1,3600 | 1,3610 | 1,3610 | - |
10. Jan. 2024 | 1,4175 | 1,4350 | 1,4175 | 1,4225 | 1,4225 | - |
09. Jan. 2024 | 1,4660 | 1,4660 | 1,4400 | 1,4550 | 1,4550 | 195 |
08. Jan. 2024 | 1,5045 | 1,5100 | 1,4945 | 1,5095 | 1,5095 | - |
05. Jan. 2024 | 1,5400 | 1,5400 | 1,5330 | 1,5330 | 1,5330 | - |
04. Jan. 2024 | 1,5765 | 1,5895 | 1,5765 | 1,5835 | 1,5835 | - |
03. Jan. 2024 | 1,5700 | 1,6250 | 1,5700 | 1,6170 | 1,6170 | - |
02. Jan. 2024 | 1,7670 | 1,7880 | 1,7670 | 1,7795 | 1,7795 | - |
29. Dez. 2023 | 1,7360 | 1,7875 | 1,7360 | 1,7875 | 1,7875 | - |
28. Dez. 2023 | 1,7370 | 1,7370 | 1,7000 | 1,7225 | 1,7225 | 133 |
27. Dez. 2023 | 1,5700 | 1,7250 | 1,5700 | 1,7055 | 1,7055 | 210 |
22. Dez. 2023 | 1,6095 | 1,6095 | 1,5425 | 1,5700 | 1,5700 | 1.700 |
21. Dez. 2023 | 1,6010 | 1,6010 | 1,5855 | 1,5875 | 1,5875 | - |
20. Dez. 2023 | 1,6370 | 1,6440 | 1,6265 | 1,6265 | 1,6265 | - |
19. Dez. 2023 | 1,5860 | 1,6255 | 1,5860 | 1,6215 | 1,6215 | - |
18. Dez. 2023 | 1,5840 | 1,6145 | 1,5710 | 1,5710 | 1,5710 | - |
15. Dez. 2023 | 1,5735 | 1,5735 | 1,5060 | 1,5060 | 1,5060 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...