Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 4,4350 | 4,4350 | 4,4300 | 4,4300 | 4,4300 | 1.000 |
07. Mai 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
06. Mai 2024 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | - |
03. Mai 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
02. Mai 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
30. Apr. 2024 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | - |
29. Apr. 2024 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | - |
26. Apr. 2024 | 4,4500 | 4,4850 | 4,4500 | 4,4850 | 4,4850 | 80 |
25. Apr. 2024 | 4,5050 | 4,5050 | 4,5050 | 4,5050 | 4,5050 | - |
24. Apr. 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
23. Apr. 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | - |
22. Apr. 2024 | 4,4300 | 4,4850 | 4,4300 | 4,4850 | 4,4850 | 100 |
19. Apr. 2024 | 4,4400 | 4,4450 | 4,4400 | 4,4450 | 4,4450 | 700 |
18. Apr. 2024 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | - |
17. Apr. 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
16. Apr. 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
15. Apr. 2024 | 4,3950 | 4,4250 | 4,3950 | 4,4250 | 4,4250 | 4.000 |
12. Apr. 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
11. Apr. 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
10. Apr. 2024 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | - |
09. Apr. 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
08. Apr. 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
05. Apr. 2024 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | - |
04. Apr. 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
03. Apr. 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
02. Apr. 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
28. März 2024 | 4,1350 | 4,1350 | 4,1350 | 4,1350 | 4,1350 | - |
27. März 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
26. März 2024 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | - |
25. März 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
22. März 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
21. März 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
20. März 2024 | 3,6150 | 3,9850 | 3,6150 | 3,9850 | 3,9850 | - |
19. März 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
18. März 2024 | 3,5800 | 3,6100 | 3,5800 | 3,6100 | 3,6100 | 1.000 |
15. März 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
14. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
13. März 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
12. März 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
11. März 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
08. März 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
07. März 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | - |
06. März 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
05. März 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
04. März 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
01. März 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | - |
29. Feb. 2024 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | - |
28. Feb. 2024 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | - |
27. Feb. 2024 | 3,6650 | 3,6750 | 3,6650 | 3,6750 | 3,6750 | 10 |
26. Feb. 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | - |
23. Feb. 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
22. Feb. 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
21. Feb. 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
20. Feb. 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
19. Feb. 2024 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | - |
16. Feb. 2024 | 3,6350 | 3,6350 | 3,6200 | 3,6200 | 3,6200 | 4 |
15. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
14. Feb. 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
13. Feb. 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
12. Feb. 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
09. Feb. 2024 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | - |
08. Feb. 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
07. Feb. 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
06. Feb. 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
05. Feb. 2024 | 3,6400 | 3,7150 | 3,6400 | 3,7150 | 3,7150 | 4.000 |
02. Feb. 2024 | 3,6700 | 3,6800 | 3,6700 | 3,6800 | 3,6800 | 900 |
01. Feb. 2024 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | - |
31. Jan. 2024 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | - |
30. Jan. 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | - |
29. Jan. 2024 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | - |
26. Jan. 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
25. Jan. 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | - |
24. Jan. 2024 | 3,7100 | 3,7200 | 3,7100 | 3,7200 | 3,7200 | 6.000 |
23. Jan. 2024 | 3,6400 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 500 |
22. Jan. 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | - |
19. Jan. 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
18. Jan. 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
17. Jan. 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
16. Jan. 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
15. Jan. 2024 | 3,6450 | 3,6700 | 3,6450 | 3,6700 | 3,6700 | 1.000 |
12. Jan. 2024 | 3,5600 | 3,6250 | 3,5600 | 3,6250 | 3,6250 | - |
11. Jan. 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
10. Jan. 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
09. Jan. 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
08. Jan. 2024 | 3,5650 | 3,5650 | 3,5550 | 3,5550 | 3,5550 | 1.000 |
05. Jan. 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
04. Jan. 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
03. Jan. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
02. Jan. 2024 | 3,5150 | 3,5300 | 3,5150 | 3,5300 | 3,5300 | 30.000 |
29. Dez. 2023 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
28. Dez. 2023 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
27. Dez. 2023 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
22. Dez. 2023 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
21. Dez. 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
20. Dez. 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
19. Dez. 2023 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
18. Dez. 2023 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
15. Dez. 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
14. Dez. 2023 | 3,5150 | 3,5400 | 3,5150 | 3,5400 | 3,5400 | 420 |
13. Dez. 2023 | 3,5200 | 3,5250 | 3,5200 | 3,5250 | 3,5250 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...