Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. März 2023 | 2,9700 | 3,0100 | 2,9200 | 2,9200 | 2,9200 | 3.100 |
23. März 2023 | 2,9300 | 3,2300 | 2,9300 | 2,9600 | 2,9600 | 3.400 |
22. März 2023 | 2,9400 | 2,9700 | 2,9400 | 2,9600 | 2,9600 | 10.100 |
21. März 2023 | 2,9400 | 3,0500 | 2,9400 | 3,0100 | 3,0100 | 15.500 |
20. März 2023 | 2,9600 | 2,9600 | 2,9100 | 2,9100 | 2,9100 | 2.700 |
17. März 2023 | 2,8600 | 2,9700 | 2,6500 | 2,9100 | 2,9100 | 15.300 |
16. März 2023 | 3,0000 | 3,0000 | 2,8200 | 2,8200 | 2,8200 | 3.200 |
15. März 2023 | 2,8000 | 2,8600 | 2,8000 | 2,8600 | 2,8600 | 4.400 |
14. März 2023 | 2,6600 | 3,0000 | 2,6600 | 2,8700 | 2,8700 | 19.900 |
13. März 2023 | 2,8900 | 2,9900 | 2,6500 | 2,6600 | 2,6600 | 28.300 |
10. März 2023 | 3,0600 | 3,0600 | 2,8500 | 2,8500 | 2,8500 | 63.200 |
09. März 2023 | 3,1000 | 3,1500 | 3,0800 | 3,0800 | 3,0800 | 9.800 |
08. März 2023 | 3,1000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 2.600 |
07. März 2023 | 3,1000 | 3,1700 | 3,1000 | 3,1000 | 3,1000 | 1.800 |
06. März 2023 | 3,1700 | 3,2000 | 3,1700 | 3,2000 | 3,2000 | 4.800 |
03. März 2023 | 3,0700 | 3,1500 | 3,0400 | 3,0800 | 3,0800 | 8.500 |
02. März 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 300 |
01. März 2023 | 3,3700 | 3,3700 | 3,2000 | 3,2000 | 3,2000 | 1.600 |
28. Feb. 2023 | 3,2900 | 3,4500 | 3,2000 | 3,2000 | 3,2000 | 7.700 |
27. Feb. 2023 | 3,2800 | 3,4200 | 3,2800 | 3,4200 | 3,4200 | 7.100 |
24. Feb. 2023 | 3,2000 | 3,2900 | 3,1000 | 3,2000 | 3,2000 | 3.400 |
23. Feb. 2023 | 3,4000 | 3,4000 | 3,2600 | 3,3100 | 3,3100 | 900 |
22. Feb. 2023 | 3,3200 | 3,3500 | 3,2900 | 3,3100 | 3,3100 | 2.100 |
21. Feb. 2023 | 3,0600 | 3,2400 | 3,0600 | 3,2400 | 3,2400 | 9.000 |
17. Feb. 2023 | 3,3300 | 3,3700 | 3,3000 | 3,3700 | 3,3700 | 1.000 |
16. Feb. 2023 | 3,3400 | 3,4700 | 3,3300 | 3,4300 | 3,4300 | 3.300 |
15. Feb. 2023 | 3,3300 | 3,5000 | 3,3300 | 3,5000 | 3,5000 | 1.400 |
14. Feb. 2023 | 3,4500 | 3,4600 | 3,4000 | 3,4000 | 3,4000 | 2.700 |
13. Feb. 2023 | 3,6000 | 3,6000 | 3,4800 | 3,5000 | 3,5000 | 3.900 |
10. Feb. 2023 | 3,8400 | 3,8400 | 3,4500 | 3,4600 | 3,4600 | 36.300 |
09. Feb. 2023 | 3,5000 | 3,7300 | 3,5000 | 3,7100 | 3,7100 | 24.300 |
08. Feb. 2023 | 3,5000 | 3,5100 | 3,0100 | 3,2800 | 3,2800 | 70.500 |
07. Feb. 2023 | 3,5100 | 3,6800 | 3,5100 | 3,5100 | 3,5100 | 21.400 |
06. Feb. 2023 | 3,8400 | 3,8400 | 3,4000 | 3,6500 | 3,6500 | 22.800 |
03. Feb. 2023 | 3,9100 | 4,0400 | 3,8900 | 3,9300 | 3,9300 | 7.400 |
02. Feb. 2023 | 4,1000 | 4,1000 | 3,8800 | 3,9100 | 3,9100 | 10.200 |
01. Feb. 2023 | 3,8900 | 4,1300 | 3,8500 | 4,1200 | 4,1200 | 54.400 |
31. Jan. 2023 | 3,7100 | 3,8600 | 3,7100 | 3,8200 | 3,8200 | 6.400 |
30. Jan. 2023 | 3,8800 | 3,8800 | 3,7100 | 3,7700 | 3,7700 | 14.500 |
27. Jan. 2023 | 3,8300 | 3,9300 | 3,7700 | 3,9000 | 3,9000 | 13.100 |
26. Jan. 2023 | 3,8400 | 3,8800 | 3,7300 | 3,8300 | 3,8300 | 19.000 |
25. Jan. 2023 | 3,8100 | 3,8300 | 3,7800 | 3,8100 | 3,8100 | 6.800 |
24. Jan. 2023 | 3,5700 | 3,8600 | 3,5500 | 3,8000 | 3,8000 | 11.700 |
23. Jan. 2023 | 3,8800 | 3,8800 | 3,6500 | 3,6800 | 3,6800 | 15.700 |
20. Jan. 2023 | 3,6800 | 3,8300 | 3,5700 | 3,7700 | 3,7700 | 34.200 |
19. Jan. 2023 | 3,6200 | 3,9500 | 3,6000 | 3,6900 | 3,6900 | 23.900 |
18. Jan. 2023 | 3,6200 | 3,6600 | 3,4000 | 3,5200 | 3,5200 | 25.400 |
17. Jan. 2023 | 3,8100 | 3,9000 | 3,2100 | 3,6700 | 3,6700 | 47.500 |
13. Jan. 2023 | 3,9300 | 4,2000 | 3,9100 | 3,9300 | 3,9300 | 57.100 |
12. Jan. 2023 | 4,0300 | 4,1000 | 3,8000 | 4,0200 | 4,0200 | 51.700 |
11. Jan. 2023 | 4,0800 | 4,0800 | 3,8800 | 4,0700 | 4,0700 | 25.000 |
10. Jan. 2023 | 3,7900 | 4,0500 | 3,6300 | 3,9700 | 3,9700 | 39.500 |
09. Jan. 2023 | 3,8400 | 4,1500 | 3,6700 | 3,8900 | 3,8900 | 85.400 |
06. Jan. 2023 | 3,2000 | 3,8900 | 3,2000 | 3,8200 | 3,8200 | 121.600 |
05. Jan. 2023 | 3,0900 | 3,3700 | 3,0900 | 3,2000 | 3,2000 | 13.900 |
04. Jan. 2023 | 2,9600 | 3,1900 | 2,9600 | 3,0100 | 3,0100 | 39.100 |
03. Jan. 2023 | 3,0000 | 3,0800 | 2,8700 | 2,9800 | 2,9800 | 29.400 |
30. Dez. 2022 | 3,1300 | 3,1500 | 3,0200 | 3,0200 | 3,0200 | 16.000 |
29. Dez. 2022 | 3,0300 | 3,1600 | 3,0100 | 3,0400 | 3,0400 | 19.200 |
28. Dez. 2022 | 3,0200 | 3,1700 | 2,9700 | 3,1000 | 3,1000 | 18.800 |
27. Dez. 2022 | 2,9400 | 3,1000 | 2,9400 | 3,0200 | 3,0200 | 26.900 |
23. Dez. 2022 | 3,0000 | 3,0600 | 2,9300 | 3,0600 | 3,0600 | 7.100 |
22. Dez. 2022 | 3,0500 | 3,0700 | 2,8800 | 2,9300 | 2,9300 | 20.200 |
21. Dez. 2022 | 3,3700 | 3,3700 | 3,1200 | 3,1800 | 3,1800 | 24.000 |
20. Dez. 2022 | 2,7900 | 3,4500 | 2,7600 | 3,3700 | 3,3700 | 182.100 |
19. Dez. 2022 | 2,3900 | 2,9600 | 2,3900 | 2,9000 | 2,9000 | 78.000 |
16. Dez. 2022 | 2,1500 | 2,4800 | 2,1500 | 2,4100 | 2,4100 | 45.600 |
15. Dez. 2022 | 2,1900 | 2,1900 | 2,1000 | 2,1500 | 2,1500 | 4.000 |
14. Dez. 2022 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 300 |
13. Dez. 2022 | 2,4000 | 2,4500 | 2,3000 | 2,3000 | 2,3000 | 18.000 |
12. Dez. 2022 | 2,3100 | 2,4800 | 2,1800 | 2,3700 | 2,3700 | 56.700 |
09. Dez. 2022 | 2,2900 | 2,4900 | 2,2200 | 2,4200 | 2,4200 | 32.100 |
08. Dez. 2022 | 2,2500 | 2,3000 | 2,1800 | 2,2800 | 2,2800 | 9.700 |
07. Dez. 2022 | 2,2200 | 2,2900 | 2,1100 | 2,1700 | 2,1700 | 3.600 |
06. Dez. 2022 | 2,2600 | 2,3000 | 2,2200 | 2,2600 | 2,2600 | 6.700 |
05. Dez. 2022 | 2,3000 | 2,3000 | 2,2500 | 2,2900 | 2,2900 | 23.000 |
02. Dez. 2022 | 2,1900 | 2,2800 | 2,1900 | 2,2800 | 2,2800 | 3.400 |
01. Dez. 2022 | 2,2100 | 2,3000 | 2,1600 | 2,1800 | 2,1800 | 8.200 |
30. Nov. 2022 | 2,1600 | 2,2000 | 2,0400 | 2,2000 | 2,2000 | 42.100 |
29. Nov. 2022 | 2,0200 | 2,1800 | 2,0200 | 2,1000 | 2,1000 | 22.100 |
28. Nov. 2022 | 2,0400 | 2,1500 | 2,0300 | 2,0300 | 2,0300 | 9.300 |
25. Nov. 2022 | 2,1600 | 2,1700 | 2,0200 | 2,0400 | 2,0400 | 18.600 |
23. Nov. 2022 | 2,1500 | 2,2000 | 2,1200 | 2,1700 | 2,1700 | 6.100 |
22. Nov. 2022 | 2,0600 | 2,2000 | 2,0500 | 2,1500 | 2,1500 | 16.900 |
21. Nov. 2022 | 2,3600 | 2,3600 | 2,0000 | 2,0100 | 2,0100 | 35.700 |
18. Nov. 2022 | 2,4000 | 2,4100 | 2,3000 | 2,3100 | 2,3100 | 12.900 |
17. Nov. 2022 | 2,5400 | 2,5400 | 2,4600 | 2,5200 | 2,5200 | 14.500 |
16. Nov. 2022 | 2,1900 | 2,5300 | 2,1900 | 2,4700 | 2,4700 | 38.800 |
15. Nov. 2022 | 2,2700 | 2,5400 | 2,0900 | 2,2000 | 2,2000 | 140.800 |
14. Nov. 2022 | 2,2300 | 2,2300 | 2,1200 | 2,2200 | 2,2200 | 5.500 |
11. Nov. 2022 | 2,0000 | 2,2500 | 1,9300 | 2,1800 | 2,1800 | 18.500 |
10. Nov. 2022 | 1,9900 | 2,0300 | 1,9100 | 2,0000 | 2,0000 | 19.000 |
09. Nov. 2022 | 1,9500 | 1,9500 | 1,8600 | 1,9100 | 1,9100 | 2.800 |
08. Nov. 2022 | 1,9500 | 1,9500 | 1,8600 | 1,9500 | 1,9500 | 1.700 |
07. Nov. 2022 | 1,9200 | 1,9600 | 1,8600 | 1,9000 | 1,9000 | 12.300 |
04. Nov. 2022 | 1,8700 | 1,8800 | 1,8000 | 1,8400 | 1,8400 | 2.300 |
03. Nov. 2022 | 1,7700 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | 4.200 |
02. Nov. 2022 | 1,8100 | 1,8100 | 1,7100 | 1,7700 | 1,7700 | 5.900 |
01. Nov. 2022 | 1,6200 | 1,7600 | 1,6200 | 1,7600 | 1,7600 | 19.900 |
31. Okt. 2022 | 1,7200 | 1,7800 | 1,6200 | 1,6200 | 1,6200 | 23.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...