Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 0,3000 | 0,3480 | 0,2500 | 0,3250 | 0,3250 | 2.062.187 |
02. Mai 2024 | 0,3250 | 0,3400 | 0,2750 | 0,3000 | 0,3000 | 4.010.280 |
01. Mai 2024 | 0,2500 | 0,3900 | 0,3000 | 0,3250 | 0,3250 | 5.069.250 |
30. Apr. 2024 | 0,4250 | 0,4500 | 0,4000 | 0,4100 | 0,4100 | 1.100.257 |
29. Apr. 2024 | 0,4250 | 0,4500 | 0,4000 | 0,4250 | 0,4250 | 1.560.721 |
26. Apr. 2024 | 0,4750 | 0,4600 | 0,4060 | 0,4500 | 0,4500 | 4.156.473 |
25. Apr. 2024 | 0,4750 | 0,4840 | 0,4500 | 0,4750 | 0,4750 | 3.954.803 |
24. Apr. 2024 | 0,5000 | 0,5000 | 0,4580 | 0,4750 | 0,4750 | 6.493.036 |
23. Apr. 2024 | 0,4250 | 0,5500 | 0,4130 | 0,5000 | 0,5000 | 13.671.336 |
22. Apr. 2024 | 0,4250 | 0,4500 | 0,4000 | 0,4250 | 0,4250 | 5.044.776 |
19. Apr. 2024 | 0,4250 | 0,4500 | 0,4000 | 0,4250 | 0,4250 | 2.851.442 |
18. Apr. 2024 | 0,4000 | 0,4500 | 0,3990 | 0,4250 | 0,4250 | 4.560.831 |
17. Apr. 2024 | 0,4750 | 0,4530 | 0,3650 | 0,4000 | 0,4000 | 5.679.803 |
16. Apr. 2024 | 0,4000 | 0,5000 | 0,3000 | 0,4750 | 0,4750 | 31.894.032 |
15. Apr. 2024 | 0,8750 | 0,9220 | 0,3750 | 0,3900 | 0,3900 | 52.532.765 |
12. Apr. 2024 | 2,3750 | 2,4900 | 2,3030 | 2,3750 | 2,3750 | 297.367 |
11. Apr. 2024 | 2,3750 | 2,4000 | 2,2500 | 2,3750 | 2,3750 | 231.936 |
10. Apr. 2024 | 2,2500 | 2,5000 | 2,0000 | 2,3750 | 2,3750 | 1.584.286 |
09. Apr. 2024 | 2,2500 | 2,4100 | 2,1610 | 2,2500 | 2,2500 | 357.939 |
08. Apr. 2024 | 2,1250 | 2,5000 | 2,0000 | 2,2500 | 2,2500 | 1.294.232 |
05. Apr. 2024 | 2,2500 | 2,5000 | 2,0000 | 2,1250 | 2,1250 | 1.558.084 |
04. Apr. 2024 | 2,1250 | 2,5000 | 2,0500 | 2,1250 | 2,1250 | 2.683.462 |
03. Apr. 2024 | 1,8750 | 2,2500 | 1,8100 | 2,1250 | 2,1250 | 1.877.570 |
02. Apr. 2024 | 1,6250 | 2,4500 | 1,5500 | 1,8750 | 1,8750 | 6.088.358 |
28. März 2024 | 3,7500 | 4,4000 | 1,2750 | 1,5000 | 1,5000 | 14.495.776 |
27. März 2024 | 4,1250 | 4,2500 | 3,6500 | 3,7500 | 3,7500 | 551.574 |
26. März 2024 | 4,1250 | 4,1820 | 4,0000 | 4,1250 | 4,1250 | 85.568 |
25. März 2024 | 3,6250 | 4,3130 | 3,5900 | 4,1250 | 4,1250 | 1.903.044 |
22. März 2024 | 3,6250 | 3,7500 | 3,5000 | 3,6250 | 3,6250 | 230.751 |
21. März 2024 | 3,2500 | 3,7500 | 3,2000 | 3,6250 | 3,6250 | 1.988.031 |
20. März 2024 | 3,2500 | 3,5000 | 3,0850 | 3,2500 | 3,2500 | 267.165 |
19. März 2024 | 3,2500 | 3,5000 | 3,0000 | 3,2500 | 3,2500 | 319.521 |
18. März 2024 | 3,0000 | 3,4400 | 2,9250 | 3,2500 | 3,2500 | 406.557 |
15. März 2024 | 3,1250 | 3,4100 | 2,6450 | 3,0000 | 3,0000 | 1.174.785 |
14. März 2024 | 3,6250 | 3,7500 | 3,5000 | 3,6250 | 3,6250 | 541.079 |
13. März 2024 | 3,6250 | 3,7430 | 3,5000 | 3,6250 | 3,6250 | 518.669 |
12. März 2024 | 3,3750 | 3,7500 | 3,4100 | 3,6250 | 3,6250 | 779.567 |
11. März 2024 | 3,5000 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 399.930 |
08. März 2024 | 3,5000 | 3,9900 | 3,5000 | 3,5000 | 3,5000 | 1.518.838 |
07. März 2024 | 3,5000 | 3,7500 | 3,2800 | 3,5000 | 3,5000 | 814.810 |
06. März 2024 | 3,6250 | 3,7500 | 3,2500 | 3,7500 | 3,7500 | 488.052 |
05. März 2024 | 3,2500 | 3,7430 | 3,1660 | 3,6250 | 3,6250 | 1.688.251 |
04. März 2024 | 3,2500 | 3,5000 | 3,0000 | 3,2500 | 3,2500 | 736.103 |
01. März 2024 | 3,7500 | 3,5250 | 3,0000 | 3,2500 | 3,2500 | 2.091.786 |
29. Feb. 2024 | 3,7500 | 3,9500 | 3,5000 | 3,7500 | 3,7500 | 1.333.289 |
28. Feb. 2024 | 4,0000 | 4,0000 | 3,7500 | 3,8400 | 3,8400 | 1.480.914 |
27. Feb. 2024 | 4,1250 | 4,2500 | 3,9200 | 4,0000 | 4,0000 | 909.986 |
26. Feb. 2024 | 4,0000 | 4,5900 | 3,9730 | 4,1250 | 4,1250 | 2.767.764 |
23. Feb. 2024 | 3,6250 | 4,2500 | 3,5550 | 4,1250 | 4,1250 | 4.290.650 |
22. Feb. 2024 | 3,0000 | 4,2430 | 2,6500 | 3,5000 | 3,5000 | 9.089.454 |
21. Feb. 2024 | 3,5000 | 3,7000 | 2,5000 | 3,1000 | 3,1000 | 7.538.405 |
20. Feb. 2024 | 5,5000 | 5,0000 | 2,6500 | 3,5000 | 3,5000 | 86.015.180 |
19. Feb. 2024 | 8,8500 | 8,8600 | 8,3570 | 8,5000 | 8,5000 | 799.546 |
16. Feb. 2024 | 9,1500 | 9,2500 | 8,6430 | 8,8500 | 8,8500 | 335.115 |
15. Feb. 2024 | 9,2500 | 9,4000 | 9,0000 | 9,1500 | 9,1500 | 221.219 |
14. Feb. 2024 | 9,2500 | 9,4000 | 9,0000 | 9,2500 | 9,2500 | 216.242 |
13. Feb. 2024 | 9,4000 | 9,4000 | 9,0000 | 9,2500 | 9,2500 | 284.409 |
12. Feb. 2024 | 9,5500 | 9,7000 | 9,0000 | 9,4000 | 9,4000 | 446.429 |
09. Feb. 2024 | 9,6500 | 9,7000 | 9,0800 | 9,5500 | 9,5500 | 390.842 |
08. Feb. 2024 | 9,6500 | 9,7500 | 9,5000 | 9,6000 | 9,6000 | 215.800 |
07. Feb. 2024 | 10,2500 | 10,1750 | 9,5500 | 9,6500 | 9,6500 | 433.727 |
06. Feb. 2024 | 10,1500 | 10,3750 | 10,0000 | 10,2500 | 10,2500 | 278.622 |
05. Feb. 2024 | 9,8750 | 10,5000 | 9,5000 | 10,1500 | 10,1500 | 4.665.743 |
02. Feb. 2024 | 9,7500 | 10,1500 | 9,5000 | 9,8750 | 9,8750 | 231.019 |
01. Feb. 2024 | 10,0250 | 10,1400 | 9,5780 | 9,7500 | 9,7500 | 482.213 |
31. Jan. 2024 | 9,9000 | 10,8800 | 9,8540 | 10,1500 | 10,1500 | 2.229.633 |
30. Jan. 2024 | 9,6000 | 9,9950 | 9,5000 | 9,9000 | 9,9000 | 552.155 |
29. Jan. 2024 | 9,6000 | 9,7000 | 9,5000 | 9,7000 | 9,7000 | 290.317 |
26. Jan. 2024 | 9,7500 | 10,0000 | 9,5000 | 9,6000 | 9,6000 | 532.506 |
25. Jan. 2024 | 10,1250 | 10,2500 | 9,5000 | 9,7500 | 9,7500 | 1.120.005 |
24. Jan. 2024 | 10,2500 | 10,2500 | 10,0250 | 10,1250 | 10,1250 | 234.962 |
23. Jan. 2024 | 10,2500 | 10,2500 | 10,0000 | 10,2500 | 10,2500 | 684.591 |
22. Jan. 2024 | 10,6250 | 10,7500 | 10,0810 | 10,2500 | 10,2500 | 3.026.940 |
19. Jan. 2024 | 10,8750 | 11,4500 | 10,5000 | 10,6250 | 10,6250 | 4.893.719 |
18. Jan. 2024 | 11,0000 | 11,2500 | 10,7500 | 10,7500 | 10,7500 | 412.939 |
17. Jan. 2024 | 11,2500 | 11,3850 | 10,7500 | 11,0000 | 11,0000 | 288.450 |
16. Jan. 2024 | 11,7500 | 11,7750 | 11,0250 | 11,2500 | 11,2500 | 342.796 |
15. Jan. 2024 | 11,3000 | 12,7980 | 11,1380 | 11,6250 | 11,6250 | 1.683.177 |
12. Jan. 2024 | 11,7500 | 11,7380 | 10,5000 | 11,6250 | 11,6250 | 2.058.499 |
11. Jan. 2024 | 12,6250 | 12,6000 | 11,2640 | 11,7500 | 11,7500 | 1.153.939 |
10. Jan. 2024 | 12,8750 | 13,0500 | 11,8750 | 12,6250 | 12,6250 | 2.091.297 |
09. Jan. 2024 | 15,7500 | 12,9500 | 12,5000 | 12,7500 | 12,7500 | 9.809.381 |
08. Jan. 2024 | 18,0000 | 18,1870 | 15,7610 | 16,1000 | 16,1000 | 5.504.966 |
05. Jan. 2024 | 16,6250 | 18,5000 | 16,4000 | 18,0000 | 18,0000 | 4.099.038 |
04. Jan. 2024 | 17,1250 | 19,0000 | 15,0000 | 16,8750 | 16,8750 | 6.412.612 |
03. Jan. 2024 | 11,3750 | 17,2500 | 11,1250 | 16,3750 | 16,3750 | 9.775.834 |
02. Jan. 2024 | 11,5000 | 12,0000 | 11,0000 | 11,2500 | 11,2500 | 1.229.595 |
29. Dez. 2023 | 12,1500 | 12,3500 | 11,0000 | 11,0000 | 11,0000 | 1.826.886 |
28. Dez. 2023 | 13,4000 | 14,0000 | 8,6250 | 13,0000 | 13,0000 | 8.629.759 |
27. Dez. 2023 | 8,6000 | 13,5000 | 8,6250 | 13,1500 | 13,1500 | 14.854.533 |
22. Dez. 2023 | 7,8500 | 8,0000 | 7,8000 | 7,8500 | 7,8500 | 183.165 |
21. Dez. 2023 | 7,9000 | 8,1000 | 7,8000 | 7,8500 | 7,8500 | 1.036.466 |
20. Dez. 2023 | 7,7000 | 8,2000 | 7,6500 | 7,9000 | 7,9000 | 919.358 |
19. Dez. 2023 | 8,1000 | 8,4000 | 7,6000 | 7,7000 | 7,7000 | 5.677.309 |
18. Dez. 2023 | 8,2000 | 8,2950 | 8,0000 | 8,1000 | 8,1000 | 177.864 |
15. Dez. 2023 | 8,2500 | 8,6000 | 8,0000 | 8,0000 | 8,0000 | 1.960.211 |
14. Dez. 2023 | 8,0500 | 8,5000 | 7,8800 | 8,2500 | 8,2500 | 677.942 |
13. Dez. 2023 | 7,8500 | 8,2000 | 7,7800 | 8,0000 | 8,0000 | 885.638 |
12. Dez. 2023 | 8,2000 | 8,4000 | 7,8800 | 7,8500 | 7,8500 | 613.438 |
11. Dez. 2023 | 8,4000 | 8,7000 | 8,1850 | 8,2000 | 8,2000 | 716.894 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...