Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 4,2700 | 4,3500 | 4,2150 | 4,3100 | 4,3100 | 650.309 |
02. Mai 2024 | 4,1100 | 4,2500 | 4,0400 | 4,2100 | 4,2100 | 542.172 |
01. Mai 2024 | 3,6900 | 4,2000 | 3,6200 | 4,1700 | 4,1700 | 1.527.763 |
30. Apr. 2024 | 3,8000 | 3,8500 | 3,7600 | 3,8000 | 3,8000 | 376.553 |
29. Apr. 2024 | 3,6000 | 3,7900 | 3,6000 | 3,7700 | 3,7700 | 463.896 |
26. Apr. 2024 | 3,6400 | 3,6900 | 3,5100 | 3,5100 | 3,5100 | 383.527 |
24. Apr. 2024 | 3,6600 | 3,6900 | 3,6100 | 3,6600 | 3,6600 | 253.226 |
23. Apr. 2024 | 3,7100 | 3,7400 | 3,6200 | 3,6300 | 3,6300 | 343.598 |
22. Apr. 2024 | 3,7600 | 3,8900 | 3,7400 | 3,7500 | 3,7500 | 409.505 |
19. Apr. 2024 | 3,5500 | 3,7700 | 3,5400 | 3,7400 | 3,7400 | 674.059 |
18. Apr. 2024 | 3,5600 | 3,7000 | 3,5500 | 3,5500 | 3,5500 | 323.151 |
17. Apr. 2024 | 3,5800 | 3,7000 | 3,5000 | 3,6400 | 3,6400 | 689.352 |
16. Apr. 2024 | 3,8100 | 3,8350 | 3,5900 | 3,5900 | 3,5900 | 1.043.243 |
15. Apr. 2024 | 3,9400 | 4,1000 | 3,9300 | 3,9600 | 3,9600 | 588.699 |
12. Apr. 2024 | 3,9100 | 4,1600 | 3,9100 | 4,1300 | 4,1300 | 1.266.148 |
11. Apr. 2024 | 3,8600 | 3,9100 | 3,8100 | 3,8700 | 3,8700 | 465.926 |
10. Apr. 2024 | 3,8700 | 3,9000 | 3,8100 | 3,8500 | 3,8500 | 317.843 |
09. Apr. 2024 | 3,8900 | 3,9500 | 3,8700 | 3,9000 | 3,9000 | 387.805 |
08. Apr. 2024 | 3,9500 | 4,0000 | 3,9100 | 3,9300 | 3,9300 | 722.099 |
05. Apr. 2024 | 3,7900 | 3,9600 | 3,7500 | 3,9500 | 3,9500 | 807.449 |
04. Apr. 2024 | 3,9700 | 4,0000 | 3,9400 | 3,9800 | 3,9800 | 779.227 |
03. Apr. 2024 | 3,8100 | 3,9700 | 3,8100 | 3,9200 | 3,9200 | 908.297 |
02. Apr. 2024 | 3,7900 | 3,8700 | 3,7050 | 3,8100 | 3,8100 | 944.540 |
28. März 2024 | 3,7000 | 3,7300 | 3,6700 | 3,7000 | 3,7000 | 1.196.746 |
27. März 2024 | 3,5900 | 3,7200 | 3,5500 | 3,7200 | 3,7200 | 647.652 |
26. März 2024 | 3,5800 | 3,6600 | 3,5300 | 3,5800 | 3,5800 | 438.254 |
25. März 2024 | 3,6400 | 3,6800 | 3,5500 | 3,6700 | 3,6700 | 416.869 |
22. März 2024 | 3,4400 | 3,6900 | 3,4200 | 3,6600 | 3,6600 | 762.543 |
21. März 2024 | 3,3200 | 3,5000 | 3,3100 | 3,5000 | 3,5000 | 1.428.695 |
20. März 2024 | 3,1700 | 3,2600 | 3,1700 | 3,2300 | 3,2300 | 489.015 |
19. März 2024 | 3,1800 | 3,2300 | 3,1500 | 3,2000 | 3,2000 | 589.358 |
18. März 2024 | 3,0600 | 3,2400 | 3,0300 | 3,1900 | 3,1900 | 1.037.207 |
15. März 2024 | 2,7500 | 2,9900 | 2,7500 | 2,9900 | 2,9900 | 5.289.782 |
14. März 2024 | 2,9400 | 2,9850 | 2,7700 | 2,8000 | 2,8000 | 1.052.478 |
13. März 2024 | 3,0800 | 3,0900 | 3,0200 | 3,0400 | 3,0400 | 269.519 |
12. März 2024 | 3,1800 | 3,1800 | 3,0400 | 3,0700 | 3,0700 | 363.105 |
11. März 2024 | 3,0500 | 3,1600 | 3,0100 | 3,1400 | 3,1400 | 520.305 |
08. März 2024 | 3,2100 | 3,3900 | 3,2000 | 3,2000 | 3,2000 | 554.145 |
07. März 2024 | 3,0400 | 3,1300 | 3,0300 | 3,0800 | 3,0800 | 348.178 |
06. März 2024 | 2,9700 | 3,0800 | 2,9700 | 3,0500 | 3,0500 | 411.420 |
05. März 2024 | 3,0600 | 3,0800 | 2,9700 | 3,0600 | 3,0600 | 521.236 |
04. März 2024 | 3,1200 | 3,2000 | 3,0700 | 3,1600 | 3,1600 | 793.694 |
01. März 2024 | 3,1700 | 3,2600 | 2,9700 | 2,9700 | 2,9700 | 850.011 |
29. Feb. 2024 | 3,1000 | 3,2500 | 3,0200 | 3,2200 | 3,2200 | 676.132 |
28. Feb. 2024 | 3,0600 | 3,2000 | 3,0600 | 3,1700 | 3,1700 | 459.830 |
27. Feb. 2024 | 3,0400 | 3,1100 | 2,9800 | 3,0200 | 3,0200 | 395.400 |
26. Feb. 2024 | 2,8900 | 3,0900 | 2,8800 | 3,0600 | 3,0600 | 866.349 |
23. Feb. 2024 | 3,1500 | 3,1600 | 3,0000 | 3,0400 | 3,0400 | 583.468 |
22. Feb. 2024 | 3,2100 | 3,2500 | 3,1300 | 3,2100 | 3,2100 | 350.645 |
21. Feb. 2024 | 3,2400 | 3,2800 | 3,1800 | 3,2100 | 3,2100 | 594.946 |
20. Feb. 2024 | 3,4000 | 3,4400 | 3,3100 | 3,4000 | 3,4000 | 359.398 |
19. Feb. 2024 | 3,3500 | 3,4700 | 3,3500 | 3,4400 | 3,4400 | 340.240 |
16. Feb. 2024 | 3,4700 | 3,4900 | 3,3600 | 3,3700 | 3,3700 | 403.662 |
15. Feb. 2024 | 3,5300 | 3,6000 | 3,4900 | 3,5000 | 3,5000 | 360.540 |
14. Feb. 2024 | 3,3900 | 3,5400 | 3,3600 | 3,5300 | 3,5300 | 464.246 |
13. Feb. 2024 | 3,4900 | 3,6100 | 3,4800 | 3,5700 | 3,5700 | 739.610 |
12. Feb. 2024 | 3,5300 | 3,6100 | 3,4000 | 3,4900 | 3,4900 | 753.989 |
09. Feb. 2024 | 3,7000 | 3,7000 | 3,4200 | 3,5100 | 3,5100 | 1.601.676 |
08. Feb. 2024 | 3,6900 | 3,9900 | 3,6600 | 3,9500 | 3,9500 | 1.083.203 |
07. Feb. 2024 | 3,6100 | 3,7000 | 3,5500 | 3,6600 | 3,6600 | 489.886 |
06. Feb. 2024 | 3,6000 | 3,7000 | 3,5500 | 3,6700 | 3,6700 | 455.568 |
05. Feb. 2024 | 3,6700 | 3,6700 | 3,5500 | 3,6500 | 3,6500 | 468.976 |
02. Feb. 2024 | 3,7200 | 3,7900 | 3,6400 | 3,6800 | 3,6800 | 1.265.993 |
01. Feb. 2024 | 3,6300 | 3,6500 | 3,4800 | 3,5000 | 3,5000 | 633.254 |
31. Jan. 2024 | 3,6500 | 3,7100 | 3,5700 | 3,6300 | 3,6300 | 2.138.587 |
30. Jan. 2024 | 3,4900 | 3,6000 | 3,4900 | 3,6000 | 3,6000 | 774.033 |
29. Jan. 2024 | 3,4500 | 3,4600 | 3,2700 | 3,3900 | 3,3900 | 987.127 |
25. Jan. 2024 | 3,4900 | 3,6200 | 3,4500 | 3,5600 | 3,5600 | 871.869 |
24. Jan. 2024 | 3,5800 | 3,6000 | 3,5000 | 3,5000 | 3,5000 | 319.915 |
23. Jan. 2024 | 3,3500 | 3,4900 | 3,3100 | 3,4600 | 3,4600 | 405.733 |
22. Jan. 2024 | 3,5900 | 3,5900 | 3,3900 | 3,4200 | 3,4200 | 585.399 |
19. Jan. 2024 | 3,6800 | 3,6900 | 3,5400 | 3,6100 | 3,6100 | 478.374 |
18. Jan. 2024 | 3,6500 | 3,6600 | 3,4250 | 3,6300 | 3,6300 | 827.297 |
17. Jan. 2024 | 3,5900 | 3,7700 | 3,5600 | 3,7100 | 3,7100 | 1.179.654 |
16. Jan. 2024 | 3,6300 | 3,6500 | 3,4700 | 3,5500 | 3,5500 | 782.111 |
15. Jan. 2024 | 3,5400 | 3,6900 | 3,5400 | 3,6600 | 3,6600 | 570.621 |
12. Jan. 2024 | 3,2600 | 3,3800 | 3,2600 | 3,3800 | 3,3800 | 903.875 |
11. Jan. 2024 | 3,1500 | 3,2300 | 3,1200 | 3,2000 | 3,2000 | 607.177 |
10. Jan. 2024 | 2,9800 | 3,2000 | 2,9800 | 3,1800 | 3,1800 | 1.635.939 |
09. Jan. 2024 | 2,7900 | 2,9000 | 2,7900 | 2,8700 | 2,8700 | 143.671 |
08. Jan. 2024 | 2,8100 | 2,9100 | 2,7500 | 2,7800 | 2,7800 | 494.918 |
05. Jan. 2024 | 2,8800 | 2,9600 | 2,7900 | 2,8100 | 2,8100 | 560.613 |
04. Jan. 2024 | 2,7600 | 2,9000 | 2,7200 | 2,8700 | 2,8700 | 475.546 |
03. Jan. 2024 | 2,7800 | 2,8300 | 2,7100 | 2,8100 | 2,8100 | 297.207 |
02. Jan. 2024 | 2,6700 | 2,9300 | 2,6600 | 2,9000 | 2,9000 | 810.773 |
29. Dez. 2023 | 2,6100 | 2,6900 | 2,6000 | 2,6900 | 2,6900 | 713.320 |
28. Dez. 2023 | 2,7700 | 2,7800 | 2,6100 | 2,6700 | 2,6700 | 602.939 |
27. Dez. 2023 | 2,7400 | 2,8000 | 2,6800 | 2,7800 | 2,7800 | 382.893 |
22. Dez. 2023 | 2,7000 | 2,7500 | 2,6900 | 2,7300 | 2,7300 | 364.768 |
21. Dez. 2023 | 2,5200 | 2,6700 | 2,5000 | 2,6700 | 2,6700 | 597.051 |
20. Dez. 2023 | 2,5500 | 2,6500 | 2,5100 | 2,5700 | 2,5700 | 416.433 |
19. Dez. 2023 | 2,6800 | 2,7600 | 2,5800 | 2,6400 | 2,6400 | 680.790 |
18. Dez. 2023 | 2,7000 | 2,7100 | 2,6700 | 2,6800 | 2,6800 | 244.739 |
15. Dez. 2023 | 2,6500 | 2,8150 | 2,6400 | 2,7000 | 2,7000 | 1.220.783 |
14. Dez. 2023 | 2,6000 | 2,6500 | 2,4900 | 2,6300 | 2,6300 | 611.026 |
13. Dez. 2023 | 2,6100 | 2,6800 | 2,6100 | 2,6500 | 2,6500 | 213.620 |
12. Dez. 2023 | 2,5700 | 2,6100 | 2,5600 | 2,5800 | 2,5800 | 188.121 |
11. Dez. 2023 | 2,5900 | 2,6400 | 2,5500 | 2,5900 | 2,5900 | 346.684 |
08. Dez. 2023 | 2,5700 | 2,6600 | 2,5400 | 2,5900 | 2,5900 | 299.107 |
07. Dez. 2023 | 2,6400 | 2,6800 | 2,5300 | 2,6300 | 2,6300 | 360.335 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...