Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
22. Mai 2024 | 1,4028 | 1,4084 | 1,4010 | 1,4084 | 1,4084 | 3.370 |
21. Mai 2024 | 1,4068 | 1,4160 | 1,4064 | 1,4160 | 1,4160 | 4 |
20. Mai 2024 | 1,4200 | 1,4316 | 1,4182 | 1,4316 | 1,4316 | 4.776 |
17. Mai 2024 | 1,4118 | 1,4192 | 1,4110 | 1,4152 | 1,4152 | 35.000 |
16. Mai 2024 | 1,4184 | 1,4236 | 1,4130 | 1,4236 | 1,4236 | 17.346 |
15. Mai 2024 | 1,4088 | 1,4148 | 1,4050 | 1,4148 | 1,4148 | 13.038 |
14. Mai 2024 | 1,4170 | 1,4242 | 1,4148 | 1,4230 | 1,4230 | 2.468 |
13. Mai 2024 | 1,4182 | 1,4278 | 1,4078 | 1,4188 | 1,4188 | 123.544 |
10. Mai 2024 | 1,4192 | 1,4192 | 1,4060 | 1,4148 | 1,4148 | 13.836 |
09. Mai 2024 | 1,4312 | 1,4318 | 1,4240 | 1,4318 | 1,4318 | 26.352 |
08. Mai 2024 | 1,4516 | 1,4540 | 1,4444 | 1,4538 | 1,4538 | 146.120 |
07. Mai 2024 | 1,4332 | 1,4436 | 1,4264 | 1,4376 | 1,4376 | 12.410 |
06. Mai 2024 | 1,4392 | 1,4456 | 1,4356 | 1,4444 | 1,4444 | 20.890 |
03. Mai 2024 | 1,4262 | 1,4430 | 1,4262 | 1,4406 | 1,4406 | 1.573 |
02. Mai 2024 | 1,4404 | 1,4440 | 1,4398 | 1,4428 | 1,4428 | 25.882 |
30. Apr. 2024 | 1,4472 | 1,4488 | 1,4364 | 1,4488 | 1,4488 | 39.863 |
29. Apr. 2024 | 1,4570 | 1,4594 | 1,4540 | 1,4544 | 1,4544 | 40.815 |
26. Apr. 2024 | 1,4218 | 1,4258 | 1,4150 | 1,4214 | 1,4214 | 34.775 |
25. Apr. 2024 | 1,4108 | 1,4170 | 1,3982 | 1,4046 | 1,4046 | 14.360 |
24. Apr. 2024 | 1,4212 | 1,4266 | 1,4146 | 1,4150 | 1,4150 | 804 |
23. Apr. 2024 | 1,4096 | 1,4158 | 1,4054 | 1,4054 | 1,4054 | 21.111 |
22. Apr. 2024 | 1,3958 | 1,4014 | 1,3850 | 1,3850 | 1,3850 | 10.391 |
19. Apr. 2024 | 1,3984 | 1,4028 | 1,3900 | 1,3974 | 1,3974 | 111.503 |
18. Apr. 2024 | 1,4194 | 1,4258 | 1,4194 | 1,4258 | 1,4258 | 14.643 |
17. Apr. 2024 | 1,4150 | 1,4150 | 1,3994 | 1,4014 | 1,4014 | 25.074 |
16. Apr. 2024 | 1,4110 | 1,4110 | 1,3986 | 1,4018 | 1,4018 | 12.897 |
15. Apr. 2024 | 1,4370 | 1,4448 | 1,4308 | 1,4386 | 1,4386 | 9.888 |
12. Apr. 2024 | 1,4644 | 1,4644 | 1,4558 | 1,4558 | 1,4558 | 1.604 |
11. Apr. 2024 | 1,4594 | 1,4684 | 1,4520 | 1,4560 | 1,4560 | 8.617 |
10. Apr. 2024 | 1,4642 | 1,4700 | 1,4558 | 1,4618 | 1,4618 | 127.110 |
09. Apr. 2024 | 1,4640 | 1,4716 | 1,4600 | 1,4616 | 1,4616 | 14.148 |
08. Apr. 2024 | 1,4664 | 1,4758 | 1,4588 | 1,4588 | 1,4588 | 8.049 |
05. Apr. 2024 | 1,4484 | 1,4616 | 1,4484 | 1,4562 | 1,4562 | 20.202 |
04. Apr. 2024 | 1,4788 | 1,4882 | 1,4758 | 1,4850 | 1,4850 | 11.987 |
03. Apr. 2024 | 1,5020 | 1,5040 | 1,4898 | 1,4988 | 1,4988 | 34.681 |
02. Apr. 2024 | 1,5220 | 1,5348 | 1,5200 | 1,5220 | 1,5220 | 47.397 |
28. März 2024 | 1,5006 | 1,5200 | 1,5006 | 1,5150 | 1,5150 | 12.453 |
27. März 2024 | 1,5076 | 1,5178 | 1,5076 | 1,5150 | 1,5150 | 20.265 |
26. März 2024 | 1,5078 | 1,5078 | 1,4962 | 1,4962 | 1,4962 | 6.030 |
25. März 2024 | 1,4944 | 1,5006 | 1,4912 | 1,4970 | 1,4970 | 2.722 |
22. März 2024 | 1,5056 | 1,5064 | 1,4978 | 1,4978 | 1,4978 | 10.185 |
21. März 2024 | 1,5232 | 1,5266 | 1,5142 | 1,5266 | 1,5266 | 4.145 |
20. März 2024 | 1,4964 | 1,5036 | 1,4964 | 1,5020 | 1,5020 | 431 |
19. März 2024 | 1,5048 | 1,5134 | 1,5018 | 1,5134 | 1,5134 | 12.269 |
18. März 2024 | 1,5092 | 1,5156 | 1,5090 | 1,5156 | 1,5156 | 230 |
15. März 2024 | 1,5106 | 1,5106 | 1,4942 | 1,5000 | 1,5000 | 11.603 |
14. März 2024 | 1,5304 | 1,5304 | 1,5250 | 1,5296 | 1,5296 | 15.579 |
13. März 2024 | 1,5244 | 1,5334 | 1,5244 | 1,5264 | 1,5264 | 4.941 |
12. März 2024 | 1,5102 | 1,5164 | 1,5044 | 1,5128 | 1,5128 | 14.269 |
11. März 2024 | 1,5046 | 1,5122 | 1,5040 | 1,5110 | 1,5110 | 9.657 |
08. März 2024 | 1,5198 | 1,5266 | 1,5136 | 1,5164 | 1,5164 | 200.072 |
07. März 2024 | 1,5002 | 1,5008 | 1,4748 | 1,4966 | 1,4966 | 521.358 |
06. März 2024 | 1,4962 | 1,5078 | 1,4850 | 1,5052 | 1,5052 | 14.044 |
05. März 2024 | 1,5014 | 1,5050 | 1,4962 | 1,5018 | 1,5018 | 4.209 |
04. März 2024 | 1,5258 | 1,5268 | 1,5100 | 1,5152 | 1,5152 | 4.626 |
01. März 2024 | 1,5206 | 1,5238 | 1,5052 | 1,5162 | 1,5162 | 7.503 |
29. Feb. 2024 | 1,5064 | 1,5134 | 1,4970 | 1,5134 | 1,5134 | 56.073 |
28. Feb. 2024 | 1,4980 | 1,5018 | 1,4922 | 1,4966 | 1,4966 | 22.400 |
27. Feb. 2024 | 1,4886 | 1,5034 | 1,4866 | 1,5014 | 1,5014 | 80.119 |
26. Feb. 2024 | 1,5092 | 1,5158 | 1,4970 | 1,5102 | 1,5102 | 8.507 |
23. Feb. 2024 | 1,5160 | 1,5300 | 1,5120 | 1,5266 | 1,5266 | 4.803 |
22. Feb. 2024 | 1,5124 | 1,5230 | 1,5124 | 1,5196 | 1,5196 | 13.564 |
21. Feb. 2024 | 1,5120 | 1,5166 | 1,5106 | 1,5154 | 1,5154 | 2.830 |
20. Feb. 2024 | 1,4956 | 1,5086 | 1,4956 | 1,5044 | 1,5044 | 325 |
19. Feb. 2024 | 1,4958 | 1,5052 | 1,4908 | 1,4980 | 1,4980 | 32.721 |
16. Feb. 2024 | 1,5202 | 1,5212 | 1,5084 | 1,5156 | 1,5156 | 2.439 |
15. Feb. 2024 | 1,5200 | 1,5228 | 1,5170 | 1,5184 | 1,5184 | 7.045 |
14. Feb. 2024 | 1,5120 | 1,5182 | 1,5090 | 1,5122 | 1,5122 | 7.423 |
13. Feb. 2024 | 1,5030 | 1,5030 | 1,4864 | 1,4864 | 1,4864 | 22.805 |
12. Feb. 2024 | 1,4930 | 1,5142 | 1,4922 | 1,5124 | 1,5124 | 28.307 |
09. Feb. 2024 | 1,5008 | 1,5132 | 1,5008 | 1,5028 | 1,5028 | 9.588 |
08. Feb. 2024 | 1,5090 | 1,5200 | 1,4984 | 1,5010 | 1,5010 | 28.913 |
07. Feb. 2024 | 1,4948 | 1,5134 | 1,4948 | 1,5028 | 1,5028 | 26.337 |
06. Feb. 2024 | 1,4710 | 1,4936 | 1,4710 | 1,4820 | 1,4820 | 14.508 |
05. Feb. 2024 | 1,4630 | 1,4742 | 1,4630 | 1,4702 | 1,4702 | 45.334 |
02. Feb. 2024 | 1,4546 | 1,4620 | 1,4520 | 1,4540 | 1,4540 | 12.609 |
01. Feb. 2024 | 1,4576 | 1,4578 | 1,4406 | 1,4456 | 1,4456 | 7.091 |
31. Jan. 2024 | 1,4500 | 1,4500 | 1,4416 | 1,4468 | 1,4468 | 2.547 |
30. Jan. 2024 | 1,4314 | 1,4388 | 1,4278 | 1,4356 | 1,4356 | 13.125 |
29. Jan. 2024 | 1,4334 | 1,4388 | 1,4290 | 1,4388 | 1,4388 | 11.439 |
26. Jan. 2024 | 1,4454 | 1,4498 | 1,4434 | 1,4434 | 1,4434 | 16.146 |
25. Jan. 2024 | 1,4452 | 1,4478 | 1,4400 | 1,4478 | 1,4478 | 1.903 |
24. Jan. 2024 | 1,4414 | 1,4498 | 1,4400 | 1,4458 | 1,4458 | 10.089 |
23. Jan. 2024 | 1,4430 | 1,4430 | 1,4354 | 1,4398 | 1,4398 | 1.020 |
22. Jan. 2024 | 1,4240 | 1,4314 | 1,4154 | 1,4314 | 1,4314 | 3.162 |
19. Jan. 2024 | 1,4178 | 1,4206 | 1,4070 | 1,4146 | 1,4146 | 4.034 |
18. Jan. 2024 | 1,4270 | 1,4294 | 1,4142 | 1,4272 | 1,4272 | 52.238 |
17. Jan. 2024 | 1,4350 | 1,4364 | 1,4220 | 1,4358 | 1,4358 | 14.505 |
16. Jan. 2024 | 1,4438 | 1,4500 | 1,4384 | 1,4432 | 1,4432 | 6.764 |
15. Jan. 2024 | 1,4498 | 1,4500 | 1,4358 | 1,4420 | 1,4420 | 4.465 |
12. Jan. 2024 | 1,4458 | 1,4548 | 1,4402 | 1,4450 | 1,4450 | 23.267 |
11. Jan. 2024 | 1,4298 | 1,4314 | 1,4258 | 1,4258 | 1,4258 | - |
10. Jan. 2024 | 1,4238 | 1,4278 | 1,4102 | 1,4184 | 1,4184 | 15.873 |
09. Jan. 2024 | 1,4388 | 1,4460 | 1,4314 | 1,4328 | 1,4328 | 16.031 |
08. Jan. 2024 | 1,4494 | 1,4596 | 1,4380 | 1,4498 | 1,4498 | 601.911 |
05. Jan. 2024 | 1,4450 | 1,4500 | 1,4430 | 1,4450 | 1,4450 | 1.562 |
04. Jan. 2024 | 1,4286 | 1,4478 | 1,4286 | 1,4428 | 1,4428 | 23.833 |
03. Jan. 2024 | 1,4238 | 1,4238 | 1,4062 | 1,4200 | 1,4200 | 52.301 |
02. Jan. 2024 | 1,4024 | 1,4204 | 1,4024 | 1,4200 | 1,4200 | 24.037 |
29. Dez. 2023 | 1,3946 | 1,4004 | 1,3890 | 1,3952 | 1,3952 | 13.607 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...