Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Juni 2024 | 4,8200 | 4,8200 | 4,6800 | 4,7800 | 4,7800 | 16.350.400 |
14. Juni 2024 | 4,8200 | 4,8300 | 4,7300 | 4,7400 | 4,7400 | 19.662.300 |
13. Juni 2024 | 4,8800 | 4,9500 | 4,8400 | 4,8700 | 4,8700 | 25.754.600 |
12. Juni 2024 | 4,8000 | 4,9400 | 4,7800 | 4,9000 | 4,9000 | 33.036.800 |
11. Juni 2024 | 4,6400 | 4,9500 | 4,5200 | 4,8500 | 4,8500 | 40.329.280 |
07. Juni 2024 | 4,5700 | 4,9400 | 4,5000 | 4,6800 | 4,6800 | 38.208.550 |
06. Juni 2024 | 4,6600 | 4,8800 | 4,4700 | 4,4900 | 4,4900 | 24.046.900 |
05. Juni 2024 | 4,7600 | 4,8200 | 4,6400 | 4,6400 | 4,6400 | 14.380.700 |
04. Juni 2024 | 4,8100 | 4,8300 | 4,6600 | 4,7300 | 4,7300 | 19.176.800 |
03. Juni 2024 | 4,9500 | 5,0400 | 4,8400 | 4,9000 | 4,9000 | 18.930.681 |
31. Mai 2024 | 4,9000 | 5,0300 | 4,9000 | 4,9500 | 4,9500 | 13.119.000 |
30. Mai 2024 | 4,8100 | 5,0000 | 4,7500 | 4,9300 | 4,9300 | 19.718.101 |
29. Mai 2024 | 4,9300 | 5,0300 | 4,8700 | 4,8900 | 4,8900 | 19.030.551 |
28. Mai 2024 | 4,9100 | 5,1800 | 4,8800 | 4,9900 | 4,9900 | 33.442.400 |
27. Mai 2024 | 4,8400 | 4,9700 | 4,6700 | 4,9500 | 4,9500 | 25.845.700 |
24. Mai 2024 | 5,0200 | 5,0400 | 4,8300 | 4,8500 | 4,8500 | 19.964.297 |
23. Mai 2024 | 5,1500 | 5,1700 | 5,0000 | 5,0100 | 5,0100 | 21.563.700 |
22. Mai 2024 | 5,1800 | 5,2200 | 5,1100 | 5,1900 | 5,1900 | 22.623.297 |
21. Mai 2024 | 5,2300 | 5,2400 | 5,1100 | 5,1600 | 5,1600 | 22.572.800 |
20. Mai 2024 | 5,2400 | 5,2800 | 5,1700 | 5,2300 | 5,2300 | 33.082.800 |
17. Mai 2024 | 5,3900 | 5,3900 | 5,2300 | 5,3000 | 5,3000 | 51.949.263 |
16. Mai 2024 | 5,1700 | 5,4200 | 5,0900 | 5,4200 | 5,4200 | 42.014.101 |
15. Mai 2024 | 4,9200 | 5,1800 | 4,8500 | 4,9300 | 4,9300 | 19.575.782 |
14. Mai 2024 | 4,9000 | 5,0500 | 4,8900 | 4,9300 | 4,9300 | 9.180.100 |
13. Mai 2024 | 4,9800 | 5,0000 | 4,8600 | 4,8700 | 4,8700 | 12.573.624 |
10. Mai 2024 | 5,1200 | 5,1900 | 5,0500 | 5,0600 | 5,0600 | 13.054.100 |
09. Mai 2024 | 5,0800 | 5,1500 | 5,0800 | 5,1200 | 5,1200 | 8.973.100 |
08. Mai 2024 | 5,1300 | 5,1800 | 5,0600 | 5,0700 | 5,0700 | 9.774.600 |
07. Mai 2024 | 5,1000 | 5,1600 | 5,0700 | 5,1400 | 5,1400 | 9.395.800 |
06. Mai 2024 | 5,1700 | 5,1900 | 5,0700 | 5,1200 | 5,1200 | 13.179.400 |
30. Apr. 2024 | 5,1000 | 5,1500 | 4,9900 | 5,1000 | 5,1000 | 16.840.180 |
29. Apr. 2024 | 4,9500 | 5,1000 | 4,9500 | 5,1000 | 5,1000 | 17.915.203 |
26. Apr. 2024 | 4,8700 | 5,0100 | 4,8300 | 4,9500 | 4,9500 | 20.102.348 |
25. Apr. 2024 | 4,8800 | 4,9800 | 4,7800 | 4,8700 | 4,8700 | 22.658.048 |
24. Apr. 2024 | 4,6400 | 4,7700 | 4,6300 | 4,7600 | 4,7600 | 15.652.678 |
23. Apr. 2024 | 4,6000 | 4,7000 | 4,6000 | 4,6200 | 4,6200 | 12.379.548 |
22. Apr. 2024 | 4,6100 | 4,7700 | 4,5000 | 4,6000 | 4,6000 | 17.694.200 |
19. Apr. 2024 | 4,6700 | 4,6800 | 4,5600 | 4,5700 | 4,5700 | 10.894.100 |
18. Apr. 2024 | 4,7100 | 4,7900 | 4,6300 | 4,6800 | 4,6800 | 14.548.300 |
17. Apr. 2024 | 4,4600 | 4,7600 | 4,4500 | 4,7300 | 4,7300 | 18.470.100 |
16. Apr. 2024 | 4,8800 | 4,9500 | 4,4700 | 4,4700 | 4,4700 | 24.545.300 |
15. Apr. 2024 | 5,1900 | 5,2500 | 4,8600 | 4,9700 | 4,9700 | 20.526.300 |
12. Apr. 2024 | 5,2500 | 5,3700 | 5,2500 | 5,2700 | 5,2700 | 10.252.800 |
11. Apr. 2024 | 5,2500 | 5,3700 | 5,2100 | 5,2600 | 5,2600 | 9.254.200 |
10. Apr. 2024 | 5,4600 | 5,4800 | 5,2400 | 5,3000 | 5,3000 | 13.171.724 |
09. Apr. 2024 | 5,3800 | 5,4900 | 5,3700 | 5,4800 | 5,4800 | 10.225.600 |
08. Apr. 2024 | 5,6000 | 5,6100 | 5,3800 | 5,3900 | 5,3900 | 16.084.360 |
03. Apr. 2024 | 5,6000 | 5,6400 | 5,4600 | 5,5600 | 5,5600 | 16.023.600 |
02. Apr. 2024 | 5,7500 | 5,7900 | 5,5900 | 5,6200 | 5,6200 | 15.161.410 |
01. Apr. 2024 | 5,6900 | 5,7600 | 5,6600 | 5,7400 | 5,7400 | 14.086.300 |
29. März 2024 | 5,6300 | 5,7000 | 5,5600 | 5,6500 | 5,6500 | 9.648.827 |
28. März 2024 | 5,3900 | 5,7300 | 5,3900 | 5,6200 | 5,6200 | 26.644.800 |
27. März 2024 | 5,7700 | 5,7900 | 5,4000 | 5,4100 | 5,4100 | 24.540.097 |
26. März 2024 | 5,8500 | 6,0700 | 5,6400 | 5,7600 | 5,7600 | 33.499.060 |
25. März 2024 | 6,0700 | 6,3500 | 5,8600 | 5,9300 | 5,9300 | 45.520.727 |
22. März 2024 | 5,9300 | 6,2600 | 5,8800 | 6,1600 | 6,1600 | 58.199.840 |
21. März 2024 | 6,1200 | 6,1900 | 6,0100 | 6,0600 | 6,0600 | 31.294.740 |
20. März 2024 | 5,9700 | 6,0500 | 5,9700 | 6,0400 | 6,0400 | 21.191.303 |
19. März 2024 | 6,0400 | 6,1200 | 5,9800 | 6,0000 | 6,0000 | 24.418.900 |
18. März 2024 | 5,9600 | 6,0500 | 5,9300 | 6,0400 | 6,0400 | 26.479.600 |
15. März 2024 | 5,9000 | 5,9200 | 5,8100 | 5,9200 | 5,9200 | 20.291.340 |
14. März 2024 | 6,0000 | 6,0400 | 5,8100 | 5,9000 | 5,9000 | 30.845.210 |
13. März 2024 | 6,1100 | 6,1800 | 6,0000 | 6,0600 | 6,0600 | 29.117.903 |
12. März 2024 | 6,0300 | 6,2700 | 6,0100 | 6,0700 | 6,0700 | 40.557.025 |
11. März 2024 | 5,9800 | 6,0100 | 5,8300 | 6,0100 | 6,0100 | 38.480.488 |
08. März 2024 | 5,9900 | 6,3000 | 5,8200 | 6,0700 | 6,0700 | 51.518.770 |
07. März 2024 | 6,1800 | 6,2600 | 5,9700 | 5,9900 | 5,9900 | 66.135.200 |
06. März 2024 | 6,1600 | 6,7300 | 5,9000 | 6,3400 | 6,3400 | 111.221.440 |
05. März 2024 | 5,6100 | 6,1800 | 5,5800 | 6,1800 | 6,1800 | 78.961.800 |
04. März 2024 | 5,6200 | 5,8400 | 5,5200 | 5,6200 | 5,6200 | 53.022.603 |
01. März 2024 | 6,0200 | 6,0200 | 5,6200 | 5,7100 | 5,7100 | 98.796.875 |
29. Feb. 2024 | 4,9600 | 5,4700 | 4,9000 | 5,4700 | 5,4700 | 21.078.853 |
28. Feb. 2024 | 5,4200 | 5,5600 | 4,9300 | 4,9700 | 4,9700 | 45.483.510 |
27. Feb. 2024 | 5,2200 | 5,4400 | 5,1500 | 5,4400 | 5,4400 | 29.725.093 |
26. Feb. 2024 | 5,1900 | 5,3500 | 5,1400 | 5,2200 | 5,2200 | 32.934.603 |
23. Feb. 2024 | 5,0400 | 5,2100 | 5,0000 | 5,2000 | 5,2000 | 41.295.087 |
22. Feb. 2024 | 4,8400 | 5,2400 | 4,8300 | 5,0500 | 5,0500 | 45.088.281 |
21. Feb. 2024 | 4,8000 | 5,0100 | 4,7200 | 4,8600 | 4,8600 | 40.238.588 |
20. Feb. 2024 | 4,7100 | 5,1000 | 4,5300 | 4,9200 | 4,9200 | 42.668.800 |
19. Feb. 2024 | 4,3600 | 4,7800 | 4,3600 | 4,6500 | 4,6500 | 38.695.190 |
08. Feb. 2024 | 4,0100 | 4,3600 | 3,9300 | 4,3600 | 4,3600 | 36.887.846 |
07. Feb. 2024 | 4,2700 | 4,2900 | 3,9000 | 3,9600 | 3,9600 | 34.995.982 |
06. Feb. 2024 | 3,8800 | 4,3300 | 3,8100 | 4,2200 | 4,2200 | 27.849.536 |
05. Feb. 2024 | 4,6000 | 4,6100 | 4,1700 | 4,1700 | 4,1700 | 25.266.950 |
02. Feb. 2024 | 4,9300 | 5,0100 | 4,4100 | 4,6300 | 4,6300 | 21.716.250 |
01. Feb. 2024 | 4,9100 | 5,0300 | 4,7900 | 4,8900 | 4,8900 | 16.787.480 |
31. Jan. 2024 | 5,3000 | 5,3500 | 4,9500 | 4,9600 | 4,9600 | 22.876.800 |
30. Jan. 2024 | 5,4100 | 5,5700 | 5,2800 | 5,3100 | 5,3100 | 18.955.039 |
29. Jan. 2024 | 5,9100 | 5,9600 | 5,6400 | 5,6400 | 5,6400 | 17.375.909 |
26. Jan. 2024 | 5,9000 | 6,0900 | 5,8700 | 5,9300 | 5,9300 | 26.031.599 |
25. Jan. 2024 | 5,7000 | 6,1800 | 5,6600 | 5,9400 | 5,9400 | 31.129.400 |
24. Jan. 2024 | 5,7100 | 5,7700 | 5,4600 | 5,7000 | 5,7000 | 13.918.250 |
23. Jan. 2024 | 5,6800 | 5,7400 | 5,5000 | 5,6900 | 5,6900 | 11.463.950 |
22. Jan. 2024 | 5,9700 | 6,0400 | 5,5900 | 5,6500 | 5,6500 | 16.254.100 |
19. Jan. 2024 | 6,1500 | 6,2200 | 5,9900 | 5,9900 | 5,9900 | 12.609.400 |
18. Jan. 2024 | 6,0500 | 6,1000 | 5,9300 | 6,0900 | 6,0900 | 15.904.150 |
17. Jan. 2024 | 6,2400 | 6,2600 | 6,0600 | 6,0600 | 6,0600 | 12.954.450 |
16. Jan. 2024 | 6,2900 | 6,3300 | 6,1600 | 6,2300 | 6,2300 | 19.307.800 |
15. Jan. 2024 | 6,2500 | 6,6200 | 6,2300 | 6,3600 | 6,3600 | 27.869.150 |
12. Jan. 2024 | 6,3500 | 6,3900 | 6,2700 | 6,2800 | 6,2800 | 9.917.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...