Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,2350 | 1,2450 | 1,2200 | 1,2300 | 1,2300 | 51.733 |
27. März 2024 | 1,2350 | 1,2450 | 1,2200 | 1,2300 | 1,2300 | 51.733 |
26. März 2024 | 1,2200 | 1,2450 | 1,2100 | 1,2450 | 1,2450 | 69.314 |
25. März 2024 | 1,2250 | 1,2250 | 1,2000 | 1,2000 | 1,2000 | 41.689 |
24. März 2024 | 1,2000 | 1,2250 | 1,1700 | 1,2000 | 1,2000 | 86.836 |
21. März 2024 | 1,1900 | 1,2100 | 1,1900 | 1,1950 | 1,1950 | 63.508 |
20. März 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 137.893 |
19. März 2024 | 1,2500 | 1,2750 | 1,2300 | 1,2300 | 1,2300 | 70.998 |
18. März 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2550 | 1,2550 | 87.477 |
17. März 2024 | 1,2800 | 1,2800 | 1,2350 | 1,2600 | 1,2600 | 193.789 |
14. März 2024 | 1,2500 | 1,2700 | 1,2450 | 1,2550 | 1,2550 | 119.132 |
13. März 2024 | 1,2500 | 1,2500 | 1,2050 | 1,2500 | 1,2500 | 234.523 |
12. März 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 278.970 |
11. März 2024 | 1,2200 | 1,2400 | 1,2050 | 1,2100 | 1,2100 | 106.921 |
10. März 2024 | 1,1950 | 1,2400 | 1,1900 | 1,2350 | 1,2350 | 147.495 |
07. März 2024 | 1,1800 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 283.966 |
06. März 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1750 | 1,1750 | 63.020 |
05. März 2024 | 1,1550 | 1,1800 | 1,1450 | 1,1600 | 1,1600 | 143.538 |
04. März 2024 | 1,1250 | 1,1750 | 1,1250 | 1,1550 | 1,1550 | 414.374 |
03. März 2024 | 1,1100 | 1,1250 | 1,0950 | 1,0950 | 1,0950 | 184.367 |
29. Feb. 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1150 | 1,1150 | 160.820 |
28. Feb. 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1200 | 1,1200 | 50.196 |
27. Feb. 2024 | 1,1100 | 1,1100 | 1,0850 | 1,1100 | 1,1100 | 93.769 |
26. Feb. 2024 | 1,1100 | 1,1100 | 1,0850 | 1,1100 | 1,1100 | 46.037 |
25. Feb. 2024 | 1,1000 | 1,1150 | 1,0900 | 1,1050 | 1,1050 | 70.835 |
22. Feb. 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0950 | 1,0950 | 120.924 |
21. Feb. 2024 | 1,1350 | 1,1350 | 1,1000 | 1,1000 | 1,1000 | 72.394 |
20. Feb. 2024 | 1,1650 | 1,1700 | 1,1350 | 1,1350 | 1,1350 | 87.423 |
19. Feb. 2024 | 1,1200 | 1,1650 | 1,0650 | 1,1650 | 1,1650 | 426.807 |
18. Feb. 2024 | 1,1650 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 163.855 |
15. Feb. 2024 | 1,1000 | 1,1600 | 1,0950 | 1,1600 | 1,1600 | 98.651 |
14. Feb. 2024 | 1,1000 | 1,1150 | 1,0750 | 1,1050 | 1,1050 | 162.247 |
13. Feb. 2024 | 1,1000 | 1,1050 | 1,0950 | 1,1000 | 1,1000 | 99.454 |
12. Feb. 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 15.582 |
11. Feb. 2024 | 1,0900 | 1,1300 | 1,0900 | 1,1300 | 1,1300 | 132.577 |
08. Feb. 2024 | 1,0800 | 1,1200 | 1,0800 | 1,0900 | 1,0900 | 124.702 |
07. Feb. 2024 | 1,1000 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 111.907 |
06. Feb. 2024 | 1,0800 | 1,1400 | 1,0800 | 1,1200 | 1,1200 | 157.156 |
05. Feb. 2024 | 1,0300 | 1,1000 | 1,0300 | 1,0900 | 1,0900 | 83.488 |
04. Feb. 2024 | 1,0300 | 1,0500 | 1,0150 | 1,0200 | 1,0200 | 148.342 |
01. Feb. 2024 | 1,0900 | 1,1050 | 1,0300 | 1,0300 | 1,0300 | 145.314 |
31. Jan. 2024 | 1,1000 | 1,1050 | 1,0900 | 1,0900 | 1,0900 | 14.142 |
30. Jan. 2024 | 1,1000 | 1,1100 | 1,0950 | 1,1100 | 1,1100 | 53.274 |
29. Jan. 2024 | 1,1050 | 1,1100 | 1,0750 | 1,1050 | 1,1050 | 36.997 |
28. Jan. 2024 | 1,0650 | 1,0950 | 1,0650 | 1,0700 | 1,0700 | 49.063 |
24. Jan. 2024 | 1,0500 | 1,1000 | 1,0400 | 1,0750 | 1,0750 | 95.214 |
23. Jan. 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 180.484 |
22. Jan. 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0450 | 1,0450 | 155.441 |
21. Jan. 2024 | 1,0900 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 57.302 |
18. Jan. 2024 | 1,0450 | 1,0850 | 1,0450 | 1,0650 | 1,0650 | 118.370 |
17. Jan. 2024 | 1,1100 | 1,1100 | 1,0450 | 1,0600 | 1,0600 | 204.068 |
16. Jan. 2024 | 1,1100 | 1,1250 | 1,1000 | 1,1000 | 1,1000 | 69.310 |
15. Jan. 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1100 | 1,1100 | 64.953 |
14. Jan. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 3.282 |
11. Jan. 2024 | 1,1650 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 6.815 |
10. Jan. 2024 | 1,1500 | 1,1850 | 1,1500 | 1,1800 | 1,1800 | 91.477 |
09. Jan. 2024 | 1,1750 | 1,1850 | 1,1500 | 1,1600 | 1,1600 | 47.905 |
08. Jan. 2024 | 1,1750 | 1,1950 | 1,1600 | 1,1750 | 1,1750 | 80.522 |
07. Jan. 2024 | 1,1700 | 1,1750 | 1,1400 | 1,1750 | 1,1750 | 82.526 |
04. Jan. 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 16.925 |
03. Jan. 2024 | 1,1700 | 1,1850 | 1,1450 | 1,1850 | 1,1850 | 50.443 |
02. Jan. 2024 | 1,1800 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 177.873 |
01. Jan. 2024 | 1,1850 | 1,1850 | 1,1600 | 1,1850 | 1,1850 | 60.408 |
28. Dez. 2023 | 1,1800 | 1,1850 | 1,1600 | 1,1800 | 1,1800 | 15.844 |
27. Dez. 2023 | 1,1800 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 40.557 |
26. Dez. 2023 | 1,1450 | 1,1950 | 1,1400 | 1,1750 | 1,1750 | 27.675 |
21. Dez. 2023 | 1,1900 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 43.882 |
20. Dez. 2023 | 1,2000 | 1,2100 | 1,1550 | 1,1700 | 1,1700 | 77.392 |
19. Dez. 2023 | 1,2000 | 1,2100 | 1,1950 | 1,2000 | 1,2000 | 48.026 |
18. Dez. 2023 | 1,1900 | 1,2100 | 1,1675 | 1,2100 | 1,2100 | 143.167 |
17. Dez. 2023 | 1,1600 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 90.556 |
14. Dez. 2023 | 1,1350 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 53.072 |
13. Dez. 2023 | 1,1550 | 1,1600 | 1,1100 | 1,1150 | 1,1150 | 98.817 |
12. Dez. 2023 | 1,1300 | 1,1500 | 1,1250 | 1,1350 | 1,1350 | 49.834 |
11. Dez. 2023 | 1,1300 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 64.012 |
10. Dez. 2023 | 1,1300 | 1,1350 | 1,1150 | 1,1150 | 1,1150 | 26.562 |
07. Dez. 2023 | 1,1350 | 1,1350 | 1,1050 | 1,1300 | 1,1300 | 31.503 |
06. Dez. 2023 | 1,1950 | 1,1950 | 1,1200 | 1,1350 | 1,1350 | 164.890 |
05. Dez. 2023 | 1,1800 | 1,2000 | 1,1600 | 1,1850 | 1,1850 | 75.416 |
04. Dez. 2023 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 101.419 |
03. Dez. 2023 | 1,2300 | 1,2300 | 1,1950 | 1,2050 | 1,2050 | 95.316 |
30. Nov. 2023 | 1,2400 | 1,2450 | 1,2050 | 1,2150 | 1,2150 | 87.972 |
29. Nov. 2023 | 1,1800 | 1,2300 | 1,1750 | 1,2250 | 1,2250 | 204.988 |
28. Nov. 2023 | 1,1200 | 1,1800 | 1,1200 | 1,1600 | 1,1600 | 127.425 |
27. Nov. 2023 | 1,1100 | 1,1150 | 1,0900 | 1,1100 | 1,1100 | 89.166 |
26. Nov. 2023 | 1,1350 | 1,1350 | 1,1000 | 1,1100 | 1,1100 | 124.286 |
23. Nov. 2023 | 1,1400 | 1,1700 | 1,1050 | 1,1100 | 1,1100 | 169.326 |
22. Nov. 2023 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 161.345 |
21. Nov. 2023 | 1,0400 | 1,1100 | 1,0350 | 1,1100 | 1,1100 | 177.354 |
20. Nov. 2023 | 1,0500 | 1,0600 | 1,0350 | 1,0350 | 1,0350 | 81.495 |
19. Nov. 2023 | 1,0550 | 1,0900 | 1,0400 | 1,0700 | 1,0700 | 90.406 |
16. Nov. 2023 | 1,0800 | 1,0800 | 1,0450 | 1,0700 | 1,0700 | 100.845 |
15. Nov. 2023 | 1,0900 | 1,0900 | 1,0600 | 1,0800 | 1,0800 | 69.013 |
14. Nov. 2023 | 1,0700 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 68.546 |
13. Nov. 2023 | 1,0100 | 1,0700 | 1,0100 | 1,0700 | 1,0700 | 105.822 |
12. Nov. 2023 | 1,0200 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 80.007 |
09. Nov. 2023 | 1,0200 | 1,0225 | 1,0100 | 1,0200 | 1,0200 | 12.882 |
08. Nov. 2023 | 1,0000 | 1,0200 | 0,9850 | 1,0100 | 1,0100 | 74.647 |
07. Nov. 2023 | 1,0100 | 1,0200 | 0,9900 | 1,0000 | 1,0000 | 35.637 |
06. Nov. 2023 | 0,9700 | 1,0300 | 0,9650 | 1,0200 | 1,0200 | 120.592 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...