Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
23. Mai 2024 | 1,2880 | 1,2890 | 1,2640 | 1,2640 | 1,2640 | 10 |
22. Mai 2024 | 1,2830 | 1,3190 | 1,2830 | 1,3190 | 1,3190 | 10 |
21. Mai 2024 | 1,2750 | 1,2750 | 1,2730 | 1,2730 | 1,2730 | - |
20. Mai 2024 | 1,2740 | 1,2800 | 1,2730 | 1,2800 | 1,2800 | - |
17. Mai 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
16. Mai 2024 | 1,2650 | 1,3280 | 1,2650 | 1,3280 | 1,3280 | 1.601 |
15. Mai 2024 | 1,3220 | 1,3360 | 1,3210 | 1,3360 | 1,3360 | - |
14. Mai 2024 | 1,3450 | 1,3500 | 1,3450 | 1,3500 | 1,3500 | - |
13. Mai 2024 | 1,3510 | 1,3510 | 1,3330 | 1,3330 | 1,3330 | - |
10. Mai 2024 | 1,3780 | 1,3780 | 1,3730 | 1,3730 | 1,3730 | - |
09. Mai 2024 | 1,4120 | 1,4130 | 1,3930 | 1,3930 | 1,3930 | - |
08. Mai 2024 | 1,4150 | 1,4220 | 1,4150 | 1,4220 | 1,4220 | - |
07. Mai 2024 | 1,4520 | 1,4640 | 1,4520 | 1,4640 | 1,4640 | - |
06. Mai 2024 | 1,5080 | 1,5080 | 1,5000 | 1,5000 | 1,5000 | 325 |
03. Mai 2024 | 1,4700 | 1,4700 | 1,4540 | 1,4540 | 1,4540 | - |
02. Mai 2024 | 1,4910 | 1,5190 | 1,4910 | 1,5190 | 1,5190 | - |
30. Apr. 2024 | 1,5290 | 1,5380 | 1,5280 | 1,5380 | 1,5380 | - |
29. Apr. 2024 | 1,5040 | 1,5400 | 1,5040 | 1,5400 | 1,5400 | - |
26. Apr. 2024 | 1,5160 | 1,5620 | 1,5140 | 1,5620 | 1,5620 | - |
25. Apr. 2024 | 1,5190 | 1,5540 | 1,5180 | 1,5540 | 1,5540 | - |
24. Apr. 2024 | 1,5700 | 1,6170 | 1,5700 | 1,6170 | 1,6170 | - |
23. Apr. 2024 | 1,7220 | 1,7230 | 1,7170 | 1,7170 | 1,7170 | - |
22. Apr. 2024 | 1,5090 | 1,5520 | 1,5060 | 1,5520 | 1,5520 | - |
19. Apr. 2024 | 1,5660 | 1,5680 | 1,5640 | 1,5680 | 1,5680 | - |
18. Apr. 2024 | 1,6220 | 1,6220 | 1,5600 | 1,5670 | 1,5670 | 116 |
17. Apr. 2024 | 1,5640 | 1,5850 | 1,5640 | 1,5850 | 1,5850 | - |
16. Apr. 2024 | 1,6870 | 1,6870 | 1,6240 | 1,6460 | 1,6460 | 200 |
15. Apr. 2024 | 1,7850 | 1,8110 | 1,7850 | 1,8110 | 1,8110 | - |
12. Apr. 2024 | 1,8190 | 1,8350 | 1,8170 | 1,8350 | 1,8350 | - |
11. Apr. 2024 | 1,7470 | 1,7640 | 1,7450 | 1,7640 | 1,7640 | - |
10. Apr. 2024 | 1,7910 | 1,7930 | 1,7800 | 1,7800 | 1,7800 | - |
09. Apr. 2024 | 1,8890 | 1,8890 | 1,8140 | 1,8390 | 1,8390 | 99 |
08. Apr. 2024 | 1,6470 | 1,7220 | 1,6470 | 1,7220 | 1,7220 | - |
05. Apr. 2024 | 1,7440 | 1,8120 | 1,7430 | 1,8120 | 1,8120 | - |
04. Apr. 2024 | 1,7880 | 1,7960 | 1,7860 | 1,7960 | 1,7960 | - |
03. Apr. 2024 | 1,8250 | 1,8260 | 1,7900 | 1,7900 | 1,7900 | 6.535 |
02. Apr. 2024 | 1,9700 | 1,9700 | 1,9600 | 1,9600 | 1,9600 | - |
28. März 2024 | 2,0600 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | - |
27. März 2024 | 2,1000 | 2,2000 | 2,0600 | 2,0600 | 2,0600 | - |
26. März 2024 | 2,3200 | 2,4600 | 2,2600 | 2,2600 | 2,2600 | - |
25. März 2024 | 2,2400 | 2,2800 | 2,2400 | 2,2800 | 2,2800 | - |
22. März 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | - |
21. März 2024 | 2,3200 | 2,3200 | 2,2000 | 2,3000 | 2,3000 | - |
20. März 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
19. März 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | - |
18. März 2024 | 2,1400 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | 5.000 |
15. März 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | - |
14. März 2024 | 2,4400 | 2,4400 | 2,2400 | 2,2400 | 2,2400 | - |
13. März 2024 | 2,2200 | 2,3400 | 2,2200 | 2,3200 | 2,3200 | 150 |
12. März 2024 | 2,1800 | 2,3200 | 2,1800 | 2,3200 | 2,3200 | - |
11. März 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | - |
08. März 2024 | 2,2400 | 2,3600 | 2,2400 | 2,3600 | 2,3600 | - |
07. März 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | - |
06. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
05. März 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3600 | 2,3600 | 875 |
04. März 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3800 | 2,3800 | - |
01. März 2024 | 2,3600 | 2,5600 | 2,3600 | 2,5600 | 2,5600 | 150 |
29. Feb. 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | - |
28. Feb. 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | - |
27. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
26. Feb. 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
23. Feb. 2024 | 2,2600 | 2,3200 | 2,2600 | 2,3200 | 2,3200 | - |
22. Feb. 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 2,2800 | - |
21. Feb. 2024 | 2,3200 | 2,3200 | 2,2400 | 2,2400 | 2,2400 | - |
20. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
19. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
16. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
15. Feb. 2024 | 1,9700 | 2,0200 | 1,9300 | 1,9300 | 1,9300 | 240 |
14. Feb. 2024 | 1,9100 | 1,9300 | 1,9100 | 1,9300 | 1,9300 | - |
13. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
12. Feb. 2024 | 1,9200 | 1,9300 | 1,9200 | 1,9300 | 1,9300 | - |
09. Feb. 2024 | 1,9200 | 1,9300 | 1,9200 | 1,9300 | 1,9300 | - |
08. Feb. 2024 | 1,8300 | 1,8600 | 1,8300 | 1,8600 | 1,8600 | - |
07. Feb. 2024 | 1,9200 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | - |
06. Feb. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
05. Feb. 2024 | 1,9500 | 1,9900 | 1,9500 | 1,9900 | 1,9900 | - |
02. Feb. 2024 | 1,9700 | 2,0200 | 1,9700 | 2,0200 | 2,0200 | 240 |
01. Feb. 2024 | 1,9200 | 1,9300 | 1,9200 | 1,9200 | 1,9200 | - |
31. Jan. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
30. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
29. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
26. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
25. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
24. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
23. Jan. 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2200 | 2,2200 | 19 |
22. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
19. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
18. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
17. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
16. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
15. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
12. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
11. Jan. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
10. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
09. Jan. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
08. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
05. Jan. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
04. Jan. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
03. Jan. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
02. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...