Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 4,5000 | 4,5000 | 4,4550 | 4,4550 | 4,4550 | 391.816 |
20. Mai 2024 | 4,4700 | 4,5000 | 4,4650 | 4,5000 | 4,5000 | 1.004.300 |
17. Mai 2024 | 4,4900 | 4,5000 | 4,4600 | 4,4900 | 4,4900 | 1.519.300 |
16. Mai 2024 | 4,4800 | 4,5000 | 4,4600 | 4,4900 | 4,4900 | 2.190.800 |
15. Mai 2024 | 4,4900 | 4,5300 | 4,4300 | 4,4800 | 4,4800 | 2.262.400 |
14. Mai 2024 | 4,4500 | 4,5000 | 4,4200 | 4,4500 | 4,4500 | 2.396.600 |
13. Mai 2024 | 4,4300 | 4,5300 | 4,4300 | 4,4600 | 4,4600 | 2.353.500 |
10. Mai 2024 | 4,4700 | 4,5100 | 4,4200 | 4,4200 | 4,4200 | 2.053.900 |
09. Mai 2024 | 4,4300 | 4,5000 | 4,4000 | 4,4900 | 4,4900 | 3.626.100 |
08. Mai 2024 | 4,5000 | 4,5000 | 4,4200 | 4,4300 | 4,4300 | 2.276.700 |
07. Mai 2024 | 4,5130 | 4,6000 | 4,4700 | 4,4900 | 4,4900 | 3.250.000 |
06. Mai 2024 | 4,5400 | 4,6200 | 4,4900 | 4,5000 | 4,5000 | 3.046.200 |
03. Mai 2024 | 4,5600 | 4,6500 | 4,5100 | 4,5400 | 4,5400 | 3.069.900 |
02. Mai 2024 | 4,5900 | 4,6100 | 4,4900 | 4,5100 | 4,5100 | 3.444.100 |
01. Mai 2024 | 4,5900 | 4,6600 | 4,5000 | 4,5100 | 4,5100 | 3.466.000 |
30. Apr. 2024 | 4,7100 | 4,7200 | 4,5900 | 4,6000 | 4,6000 | 4.854.700 |
29. Apr. 2024 | 4,7200 | 4,7850 | 4,7100 | 4,7400 | 4,7400 | 5.357.400 |
26. Apr. 2024 | 4,6800 | 4,7900 | 4,6600 | 4,7200 | 4,7200 | 6.066.500 |
25. Apr. 2024 | 4,6000 | 4,7200 | 4,5400 | 4,6800 | 4,6800 | 6.752.900 |
24. Apr. 2024 | 4,5600 | 4,6900 | 4,5550 | 4,6400 | 4,6400 | 10.228.600 |
23. Apr. 2024 | 4,7000 | 4,7200 | 4,4500 | 4,6000 | 4,6000 | 28.460.500 |
22. Apr. 2024 | 4,0500 | 4,9900 | 3,2400 | 4,8000 | 4,8000 | 72.294.500 |
19. Apr. 2024 | 1,7500 | 1,7800 | 1,7300 | 1,7400 | 1,7400 | 1.814.300 |
18. Apr. 2024 | 1,7900 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 1.833.700 |
17. Apr. 2024 | 1,8000 | 1,8400 | 1,7700 | 1,7800 | 1,7800 | 1.752.300 |
16. Apr. 2024 | 1,8400 | 1,8650 | 1,7900 | 1,8000 | 1,8000 | 2.068.600 |
15. Apr. 2024 | 1,9200 | 1,9500 | 1,8500 | 1,8500 | 1,8500 | 1.923.200 |
12. Apr. 2024 | 2,0100 | 2,0300 | 1,9250 | 1,9300 | 1,9300 | 2.038.800 |
11. Apr. 2024 | 1,9800 | 2,0800 | 1,9500 | 2,0500 | 2,0500 | 2.653.700 |
10. Apr. 2024 | 1,9500 | 1,9700 | 1,8700 | 1,9000 | 1,9000 | 2.680.900 |
09. Apr. 2024 | 2,0900 | 2,1300 | 2,0100 | 2,0100 | 2,0100 | 1.408.000 |
08. Apr. 2024 | 2,0500 | 2,1000 | 2,0300 | 2,0900 | 2,0900 | 1.462.100 |
05. Apr. 2024 | 2,0300 | 2,0760 | 1,9800 | 2,0400 | 2,0400 | 1.719.900 |
04. Apr. 2024 | 2,0800 | 2,1400 | 2,0500 | 2,0600 | 2,0600 | 2.400.700 |
03. Apr. 2024 | 2,0400 | 2,1000 | 2,0100 | 2,0400 | 2,0400 | 1.611.600 |
02. Apr. 2024 | 2,0900 | 2,1200 | 2,0300 | 2,0500 | 2,0500 | 3.067.500 |
01. Apr. 2024 | 2,2800 | 2,2800 | 2,1500 | 2,1800 | 2,1800 | 3.180.200 |
28. März 2024 | 2,0000 | 2,3400 | 1,9900 | 2,2600 | 2,2600 | 9.885.300 |
27. März 2024 | 1,8500 | 1,9700 | 1,8200 | 1,9500 | 1,9500 | 2.896.500 |
26. März 2024 | 1,8600 | 1,8700 | 1,7800 | 1,8100 | 1,8100 | 2.892.500 |
25. März 2024 | 1,8200 | 1,8400 | 1,7900 | 1,8000 | 1,8000 | 1.698.000 |
22. März 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8200 | 1,8200 | 2.493.000 |
21. März 2024 | 1,9800 | 1,9800 | 1,8800 | 1,8900 | 1,8900 | 2.643.700 |
20. März 2024 | 1,8600 | 1,9500 | 1,8400 | 1,9500 | 1,9500 | 3.255.200 |
19. März 2024 | 1,8000 | 1,8400 | 1,7700 | 1,8400 | 1,8400 | 2.031.000 |
18. März 2024 | 1,8000 | 1,8800 | 1,7750 | 1,8300 | 1,8300 | 2.465.100 |
15. März 2024 | 1,8900 | 1,9200 | 1,7400 | 1,7700 | 1,7700 | 10.957.000 |
14. März 2024 | 1,9300 | 1,9300 | 1,8400 | 1,8600 | 1,8600 | 2.610.700 |
13. März 2024 | 1,9100 | 1,9600 | 1,9000 | 1,9400 | 1,9400 | 2.188.400 |
12. März 2024 | 1,9500 | 1,9600 | 1,9100 | 1,9300 | 1,9300 | 2.470.200 |
11. März 2024 | 1,9500 | 1,9900 | 1,9400 | 1,9600 | 1,9600 | 1.706.600 |
08. März 2024 | 2,0000 | 2,0300 | 1,9500 | 1,9700 | 1,9700 | 1.705.300 |
07. März 2024 | 1,9600 | 1,9800 | 1,9300 | 1,9700 | 1,9700 | 1.434.400 |
06. März 2024 | 1,9500 | 1,9850 | 1,9100 | 1,9400 | 1,9400 | 2.754.100 |
05. März 2024 | 2,0100 | 2,0100 | 1,8900 | 1,9000 | 1,9000 | 3.938.600 |
04. März 2024 | 2,1300 | 2,1400 | 2,0000 | 2,0100 | 2,0100 | 3.912.700 |
01. März 2024 | 2,1300 | 2,1300 | 2,0700 | 2,1200 | 2,1200 | 2.004.000 |
29. Feb. 2024 | 2,1500 | 2,1980 | 2,0900 | 2,1200 | 2,1200 | 2.612.300 |
28. Feb. 2024 | 2,1200 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | 2.696.500 |
27. Feb. 2024 | 2,2000 | 2,2300 | 2,1300 | 2,1600 | 2,1600 | 1.782.600 |
26. Feb. 2024 | 2,1300 | 2,2200 | 2,1000 | 2,1900 | 2,1900 | 3.101.000 |
23. Feb. 2024 | 2,0700 | 2,1400 | 2,0100 | 2,1300 | 2,1300 | 3.840.900 |
22. Feb. 2024 | 2,1900 | 2,2200 | 2,0500 | 2,0650 | 2,0650 | 3.815.400 |
21. Feb. 2024 | 2,2100 | 2,3300 | 2,0500 | 2,1100 | 2,1100 | 9.695.300 |
20. Feb. 2024 | 2,4600 | 2,5400 | 2,3800 | 2,5400 | 2,5400 | 5.066.500 |
16. Feb. 2024 | 2,4500 | 2,5100 | 2,3900 | 2,4700 | 2,4700 | 2.179.800 |
15. Feb. 2024 | 2,4100 | 2,4750 | 2,3800 | 2,4700 | 2,4700 | 1.764.300 |
14. Feb. 2024 | 2,3200 | 2,4100 | 2,3100 | 2,4000 | 2,4000 | 1.776.600 |
13. Feb. 2024 | 2,3500 | 2,3600 | 2,2500 | 2,2600 | 2,2600 | 2.879.600 |
12. Feb. 2024 | 2,4000 | 2,5400 | 2,3800 | 2,4700 | 2,4700 | 2.353.200 |
09. Feb. 2024 | 2,3800 | 2,4400 | 2,3400 | 2,4400 | 2,4400 | 1.443.800 |
08. Feb. 2024 | 2,3000 | 2,3700 | 2,3000 | 2,3400 | 2,3400 | 1.313.500 |
07. Feb. 2024 | 2,3200 | 2,3600 | 2,2900 | 2,3200 | 2,3200 | 1.729.400 |
06. Feb. 2024 | 2,2500 | 2,3400 | 2,2200 | 2,3300 | 2,3300 | 1.738.800 |
05. Feb. 2024 | 2,3200 | 2,3200 | 2,2200 | 2,2500 | 2,2500 | 2.205.200 |
02. Feb. 2024 | 2,2500 | 2,3000 | 2,2000 | 2,2900 | 2,2900 | 2.098.200 |
01. Feb. 2024 | 2,2700 | 2,3200 | 2,2400 | 2,2900 | 2,2900 | 2.483.400 |
31. Jan. 2024 | 2,3500 | 2,3800 | 2,2400 | 2,2500 | 2,2500 | 1.779.500 |
30. Jan. 2024 | 2,4600 | 2,4600 | 2,3350 | 2,3500 | 2,3500 | 1.083.000 |
29. Jan. 2024 | 2,3200 | 2,4700 | 2,3050 | 2,4700 | 2,4700 | 1.747.300 |
26. Jan. 2024 | 2,2900 | 2,3800 | 2,2900 | 2,3200 | 2,3200 | 1.215.300 |
25. Jan. 2024 | 2,3600 | 2,3600 | 2,2800 | 2,3100 | 2,3100 | 1.685.700 |
24. Jan. 2024 | 2,4100 | 2,4200 | 2,3000 | 2,3000 | 2,3000 | 1.360.500 |
23. Jan. 2024 | 2,4100 | 2,4360 | 2,3600 | 2,3800 | 2,3800 | 1.170.300 |
22. Jan. 2024 | 2,2900 | 2,3900 | 2,2900 | 2,3800 | 2,3800 | 1.467.000 |
19. Jan. 2024 | 2,2400 | 2,2600 | 2,1400 | 2,2500 | 2,2500 | 2.547.600 |
18. Jan. 2024 | 2,3000 | 2,3200 | 2,1900 | 2,2400 | 2,2400 | 1.553.000 |
17. Jan. 2024 | 2,2100 | 2,2600 | 2,1800 | 2,2600 | 2,2600 | 1.433.600 |
16. Jan. 2024 | 2,3300 | 2,3300 | 2,2400 | 2,2700 | 2,2700 | 1.470.200 |
12. Jan. 2024 | 2,3800 | 2,4250 | 2,3200 | 2,3300 | 2,3300 | 1.179.600 |
11. Jan. 2024 | 2,3900 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 1.405.500 |
10. Jan. 2024 | 2,4000 | 2,4300 | 2,3400 | 2,4100 | 2,4100 | 1.560.200 |
09. Jan. 2024 | 2,4000 | 2,4200 | 2,3600 | 2,3900 | 2,3900 | 1.396.700 |
08. Jan. 2024 | 2,4000 | 2,4400 | 2,3700 | 2,4300 | 2,4300 | 994.900 |
05. Jan. 2024 | 2,3800 | 2,4400 | 2,3400 | 2,3500 | 2,3500 | 1.398.000 |
04. Jan. 2024 | 2,4300 | 2,4450 | 2,3600 | 2,3800 | 2,3800 | 1.803.700 |
03. Jan. 2024 | 2,5400 | 2,5500 | 2,4200 | 2,4300 | 2,4300 | 2.667.600 |
02. Jan. 2024 | 2,6600 | 2,6800 | 2,5600 | 2,5900 | 2,5900 | 3.020.400 |
29. Dez. 2023 | 2,8000 | 2,8040 | 2,6620 | 2,6900 | 2,6900 | 3.394.100 |
28. Dez. 2023 | 2,8500 | 2,8900 | 2,8200 | 2,8500 | 2,8500 | 1.891.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...