Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Apr. 2024 | 1,3500 | 1,3785 | 1,3300 | 1,3700 | 1,3700 | 23.379 |
17. Apr. 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3570 | 1,3570 | 22.789 |
16. Apr. 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3400 | 1,3400 | 26.022 |
15. Apr. 2024 | 1,4360 | 1,4360 | 1,3580 | 1,3900 | 1,3900 | 50.572 |
12. Apr. 2024 | 1,5000 | 1,5300 | 1,4150 | 1,4200 | 1,4200 | 63.158 |
11. Apr. 2024 | 1,4300 | 1,5500 | 1,4257 | 1,5500 | 1,5500 | 67.824 |
10. Apr. 2024 | 1,4500 | 1,4700 | 1,4400 | 1,4600 | 1,4600 | 36.049 |
09. Apr. 2024 | 1,6100 | 1,6100 | 1,4300 | 1,4550 | 1,4550 | 27.069 |
08. Apr. 2024 | 1,4400 | 1,5500 | 1,4200 | 1,5500 | 1,5500 | 45.639 |
05. Apr. 2024 | 1,4000 | 1,4535 | 1,3800 | 1,4250 | 1,4250 | 49.613 |
04. Apr. 2024 | 1,4657 | 1,5200 | 1,3800 | 1,3900 | 1,3900 | 65.386 |
03. Apr. 2024 | 1,3500 | 1,4800 | 1,3500 | 1,4720 | 1,4720 | 115.411 |
02. Apr. 2024 | 1,4000 | 1,4035 | 1,3100 | 1,3800 | 1,3800 | 88.390 |
01. Apr. 2024 | 1,3700 | 1,4095 | 1,3600 | 1,3900 | 1,3900 | 115.379 |
28. März 2024 | 1,3900 | 1,4200 | 1,3600 | 1,3840 | 1,3840 | 114.514 |
27. März 2024 | 1,4200 | 1,4200 | 1,3500 | 1,3915 | 1,3915 | 20.209 |
26. März 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4150 | 1,4150 | 14.577 |
25. März 2024 | 1,4142 | 1,5000 | 1,4142 | 1,4649 | 1,4649 | 61.113 |
22. März 2024 | 1,3300 | 1,4200 | 1,3300 | 1,4050 | 1,4050 | 60.632 |
21. März 2024 | 1,3900 | 1,4300 | 1,3600 | 1,4200 | 1,4200 | 125.308 |
20. März 2024 | 1,3300 | 1,3900 | 1,2800 | 1,3700 | 1,3700 | 76.393 |
19. März 2024 | 1,3600 | 1,3600 | 1,2900 | 1,3300 | 1,3300 | 77.064 |
18. März 2024 | 1,4200 | 1,4200 | 1,3215 | 1,3900 | 1,3900 | 57.139 |
15. März 2024 | 1,3200 | 1,4400 | 1,3200 | 1,3800 | 1,3800 | 43.107 |
14. März 2024 | 1,3000 | 1,3400 | 1,1900 | 1,3300 | 1,3300 | 51.691 |
13. März 2024 | 1,4100 | 1,4650 | 1,2907 | 1,3000 | 1,3000 | 111.341 |
12. März 2024 | 1,3700 | 1,4300 | 1,3400 | 1,3400 | 1,3400 | 34.199 |
11. März 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 64.298 |
08. März 2024 | 1,5000 | 1,5000 | 1,4080 | 1,4080 | 1,4080 | 44.945 |
07. März 2024 | 1,3940 | 1,5300 | 1,3700 | 1,4935 | 1,4935 | 80.974 |
06. März 2024 | 1,3924 | 1,4080 | 1,3603 | 1,3700 | 1,3700 | 35.986 |
05. März 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3500 | 1,3500 | 34.269 |
04. März 2024 | 1,3900 | 1,4000 | 1,3450 | 1,3700 | 1,3700 | 54.544 |
01. März 2024 | 1,3300 | 1,4310 | 1,3200 | 1,3840 | 1,3840 | 62.561 |
29. Feb. 2024 | 1,3700 | 1,3850 | 1,3112 | 1,3200 | 1,3200 | 44.083 |
28. Feb. 2024 | 1,3864 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 42.052 |
27. Feb. 2024 | 1,3000 | 1,4400 | 1,2700 | 1,3800 | 1,3800 | 77.702 |
26. Feb. 2024 | 1,3300 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | 74.953 |
23. Feb. 2024 | 1,4100 | 1,4695 | 1,3100 | 1,3400 | 1,3400 | 83.536 |
22. Feb. 2024 | 1,4475 | 1,5000 | 1,4027 | 1,4027 | 1,4027 | 52.488 |
21. Feb. 2024 | 1,3300 | 1,4800 | 1,3300 | 1,4640 | 1,4640 | 100.672 |
20. Feb. 2024 | 1,4700 | 1,4700 | 1,3200 | 1,4300 | 1,4300 | 156.386 |
16. Feb. 2024 | 1,5100 | 1,5400 | 1,4866 | 1,5050 | 1,5050 | 57.587 |
15. Feb. 2024 | 1,5500 | 1,5600 | 1,4899 | 1,5080 | 1,5080 | 14.076 |
14. Feb. 2024 | 1,5500 | 1,5800 | 1,5244 | 1,5700 | 1,5700 | 34.922 |
13. Feb. 2024 | 1,6130 | 1,6130 | 1,5200 | 1,5487 | 1,5487 | 51.085 |
12. Feb. 2024 | 1,5800 | 1,6300 | 1,5800 | 1,6200 | 1,6200 | 76.448 |
09. Feb. 2024 | 1,5600 | 1,6800 | 1,5600 | 1,5900 | 1,5900 | 17.928 |
08. Feb. 2024 | 1,7000 | 1,7000 | 1,5400 | 1,6000 | 1,6000 | 94.175 |
07. Feb. 2024 | 1,6300 | 1,7200 | 1,6175 | 1,7000 | 1,7000 | 75.276 |
06. Feb. 2024 | 1,6400 | 1,6800 | 1,6300 | 1,6600 | 1,6600 | 36.408 |
05. Feb. 2024 | 1,7119 | 1,7119 | 1,6078 | 1,6500 | 1,6500 | 131.635 |
02. Feb. 2024 | 1,6500 | 1,8000 | 1,6500 | 1,6800 | 1,6800 | 56.143 |
01. Feb. 2024 | 1,7500 | 1,9067 | 1,5900 | 1,6800 | 1,6800 | 166.590 |
31. Jan. 2024 | 1,5700 | 1,6300 | 1,5250 | 1,5600 | 1,5600 | 59.715 |
30. Jan. 2024 | 1,4600 | 1,6200 | 1,4400 | 1,5300 | 1,5300 | 102.671 |
29. Jan. 2024 | 1,4212 | 1,4600 | 1,4100 | 1,4400 | 1,4400 | 97.656 |
26. Jan. 2024 | 1,4000 | 1,4600 | 1,3900 | 1,4353 | 1,4353 | 69.576 |
25. Jan. 2024 | 1,4500 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 154.579 |
24. Jan. 2024 | 1,5786 | 1,6227 | 1,4788 | 1,4800 | 1,4800 | 288.718 |
23. Jan. 2024 | 1,6370 | 1,7000 | 1,5660 | 1,6040 | 1,6040 | 96.856 |
22. Jan. 2024 | 1,9000 | 1,9200 | 1,6165 | 1,6200 | 1,6200 | 122.729 |
19. Jan. 2024 | 1,9000 | 1,9399 | 1,7900 | 1,8500 | 1,8500 | 168.171 |
18. Jan. 2024 | 1,7900 | 1,8527 | 1,7185 | 1,8500 | 1,8500 | 118.156 |
17. Jan. 2024 | 1,7396 | 1,8800 | 1,6800 | 1,8100 | 1,8100 | 246.999 |
16. Jan. 2024 | 1,5700 | 1,8350 | 1,5300 | 1,7500 | 1,7500 | 391.646 |
12. Jan. 2024 | 1,4500 | 1,5600 | 1,3700 | 1,5000 | 1,5000 | 277.767 |
11. Jan. 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3400 | 1,3400 | 55.664 |
10. Jan. 2024 | 1,2920 | 1,3900 | 1,2920 | 1,3800 | 1,3800 | 67.577 |
09. Jan. 2024 | 1,2400 | 1,3000 | 1,2300 | 1,2900 | 1,2900 | 84.440 |
08. Jan. 2024 | 1,2200 | 1,2600 | 1,2170 | 1,2500 | 1,2500 | 102.508 |
05. Jan. 2024 | 1,2460 | 1,2460 | 1,2300 | 1,2400 | 1,2400 | 9.754 |
04. Jan. 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 24.871 |
03. Jan. 2024 | 1,1900 | 1,2099 | 1,1750 | 1,1900 | 1,1900 | 15.574 |
02. Jan. 2024 | 1,2400 | 1,2450 | 1,1926 | 1,2000 | 1,2000 | 43.961 |
29. Dez. 2023 | 1,2600 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 32.799 |
28. Dez. 2023 | 1,2999 | 1,2999 | 1,2388 | 1,2400 | 1,2400 | 23.628 |
27. Dez. 2023 | 1,2800 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 91.828 |
26. Dez. 2023 | 1,2900 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 45.968 |
22. Dez. 2023 | 1,2200 | 1,3200 | 1,2200 | 1,2580 | 1,2580 | 175.026 |
21. Dez. 2023 | 1,1700 | 1,2100 | 1,1400 | 1,2100 | 1,2100 | 111.747 |
20. Dez. 2023 | 1,1764 | 1,1800 | 1,1193 | 1,1600 | 1,1600 | 53.172 |
19. Dez. 2023 | 1,1700 | 1,2300 | 1,1086 | 1,1324 | 1,1324 | 97.205 |
18. Dez. 2023 | 1,1800 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 39.947 |
15. Dez. 2023 | 1,1550 | 1,1800 | 1,1200 | 1,1600 | 1,1600 | 33.995 |
14. Dez. 2023 | 1,1232 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 132.984 |
13. Dez. 2023 | 1,1100 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 31.743 |
12. Dez. 2023 | 1,1500 | 1,1500 | 1,1000 | 1,1400 | 1,1400 | 49.867 |
11. Dez. 2023 | 1,1600 | 1,1719 | 1,1500 | 1,1500 | 1,1500 | 23.742 |
08. Dez. 2023 | 1,0700 | 1,1600 | 1,0700 | 1,1600 | 1,1600 | 19.189 |
07. Dez. 2023 | 1,1300 | 1,1300 | 1,0700 | 1,0700 | 1,0700 | 58.668 |
06. Dez. 2023 | 1,1427 | 1,1427 | 1,0960 | 1,1115 | 1,1115 | 50.088 |
05. Dez. 2023 | 1,0756 | 1,1783 | 1,0756 | 1,1700 | 1,1700 | 135.206 |
04. Dez. 2023 | 1,1874 | 1,2110 | 1,1650 | 1,2000 | 1,2000 | 51.074 |
01. Dez. 2023 | 1,1830 | 1,2200 | 1,1555 | 1,2003 | 1,2003 | 40.598 |
30. Nov. 2023 | 1,1058 | 1,2200 | 1,0600 | 1,1900 | 1,1900 | 49.647 |
29. Nov. 2023 | 1,1999 | 1,2299 | 1,1466 | 1,1500 | 1,1500 | 15.013 |
28. Nov. 2023 | 1,2350 | 1,2425 | 1,2010 | 1,2100 | 1,2100 | 45.732 |
27. Nov. 2023 | 1,2400 | 1,3000 | 1,2231 | 1,2300 | 1,2300 | 22.966 |
24. Nov. 2023 | 1,2320 | 1,2399 | 1,2200 | 1,2300 | 1,2300 | 13.833 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...