Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 3,9200 | 3,9900 | 3,8500 | 3,8900 | 3,8900 | 42.994.271 |
29. Apr. 2024 | 3,7900 | 3,9100 | 3,7900 | 3,9100 | 3,9100 | 38.942.135 |
26. Apr. 2024 | 3,6700 | 3,8000 | 3,6400 | 3,7800 | 3,7800 | 37.893.634 |
25. Apr. 2024 | 3,6500 | 3,7000 | 3,6200 | 3,6400 | 3,6400 | 25.478.649 |
24. Apr. 2024 | 3,5200 | 3,6500 | 3,5200 | 3,6500 | 3,6500 | 36.667.069 |
23. Apr. 2024 | 3,5000 | 3,5700 | 3,4900 | 3,5100 | 3,5100 | 22.803.226 |
22. Apr. 2024 | 3,4900 | 3,5700 | 3,4200 | 3,4900 | 3,4900 | 20.801.880 |
19. Apr. 2024 | 3,5300 | 3,6000 | 3,5100 | 3,5200 | 3,5200 | 23.096.275 |
18. Apr. 2024 | 3,5400 | 3,6400 | 3,4900 | 3,5600 | 3,5600 | 38.915.666 |
17. Apr. 2024 | 3,3700 | 3,6000 | 3,3700 | 3,5800 | 3,5800 | 51.481.197 |
16. Apr. 2024 | 3,5800 | 3,6800 | 3,3400 | 3,3500 | 3,3500 | 50.157.822 |
15. Apr. 2024 | 3,6500 | 3,6900 | 3,4300 | 3,5000 | 3,5000 | 41.986.183 |
12. Apr. 2024 | 3,7200 | 3,7700 | 3,6600 | 3,6600 | 3,6600 | 21.397.839 |
11. Apr. 2024 | 3,6600 | 3,7800 | 3,6500 | 3,7400 | 3,7400 | 24.315.050 |
10. Apr. 2024 | 3,7800 | 3,8000 | 3,6600 | 3,7100 | 3,7100 | 28.231.967 |
09. Apr. 2024 | 3,7900 | 3,8500 | 3,7700 | 3,8100 | 3,8100 | 21.473.650 |
08. Apr. 2024 | 3,8800 | 3,8900 | 3,7700 | 3,7700 | 3,7700 | 27.615.513 |
03. Apr. 2024 | 3,9700 | 3,9700 | 3,8300 | 3,8800 | 3,8800 | 29.319.789 |
02. Apr. 2024 | 3,9900 | 4,0100 | 3,9300 | 3,9500 | 3,9500 | 34.767.916 |
01. Apr. 2024 | 3,9500 | 4,0500 | 3,9500 | 4,0200 | 4,0200 | 42.235.954 |
29. März 2024 | 3,9900 | 4,0400 | 3,9500 | 4,0200 | 4,0200 | 18.913.480 |
28. März 2024 | 3,8300 | 4,0600 | 3,8300 | 4,0000 | 4,0000 | 64.884.609 |
27. März 2024 | 4,0700 | 4,0900 | 3,8100 | 3,8300 | 3,8300 | 58.185.683 |
26. März 2024 | 4,1500 | 4,2200 | 4,0100 | 4,0900 | 4,0900 | 66.406.819 |
25. März 2024 | 4,3800 | 4,3900 | 4,1700 | 4,1800 | 4,1800 | 77.587.019 |
22. März 2024 | 4,3900 | 4,4800 | 4,3300 | 4,4300 | 4,4300 | 81.114.675 |
21. März 2024 | 4,4400 | 4,4900 | 4,4000 | 4,4000 | 4,4000 | 73.104.172 |
20. März 2024 | 4,3400 | 4,4400 | 4,3300 | 4,4300 | 4,4300 | 79.258.470 |
19. März 2024 | 4,3600 | 4,4500 | 4,3400 | 4,3600 | 4,3600 | 60.496.418 |
18. März 2024 | 4,3300 | 4,3700 | 4,3000 | 4,3700 | 4,3700 | 62.732.752 |
15. März 2024 | 4,3500 | 4,3600 | 4,2700 | 4,3300 | 4,3300 | 64.936.157 |
14. März 2024 | 4,4800 | 4,4900 | 4,3200 | 4,3700 | 4,3700 | 90.084.605 |
13. März 2024 | 4,4200 | 4,5900 | 4,4000 | 4,5300 | 4,5300 | 128.738.883 |
12. März 2024 | 4,4600 | 4,4900 | 4,4000 | 4,4200 | 4,4200 | 71.118.452 |
11. März 2024 | 4,3800 | 4,4900 | 4,3100 | 4,4600 | 4,4600 | 86.400.138 |
08. März 2024 | 4,4900 | 4,5300 | 4,3800 | 4,4400 | 4,4400 | 90.748.203 |
07. März 2024 | 4,3700 | 4,5900 | 4,3500 | 4,5600 | 4,5600 | 143.270.959 |
06. März 2024 | 4,4400 | 4,4600 | 4,3300 | 4,3700 | 4,3700 | 95.799.514 |
05. März 2024 | 4,4600 | 4,6500 | 4,3900 | 4,5100 | 4,5100 | 133.791.312 |
04. März 2024 | 4,4700 | 4,5600 | 4,4000 | 4,5300 | 4,5300 | 128.892.574 |
01. März 2024 | 4,4700 | 4,6000 | 4,3200 | 4,4400 | 4,4400 | 153.917.007 |
29. Feb. 2024 | 4,3000 | 4,5800 | 4,2200 | 4,5500 | 4,5500 | 187.231.676 |
28. Feb. 2024 | 4,8600 | 5,0300 | 4,5200 | 4,5200 | 4,5200 | 282.545.844 |
27. Feb. 2024 | 4,9700 | 5,3500 | 4,9700 | 5,0200 | 5,0200 | 347.277.930 |
26. Feb. 2024 | 5,6100 | 5,6100 | 5,0800 | 5,5200 | 5,5200 | 462.084.976 |
23. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 19.305.384 |
22. Feb. 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 16.344.901 |
21. Feb. 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 17.247.922 |
20. Feb. 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 6.844.970 |
19. Feb. 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 5.109.435 |
08. Feb. 2024 | 2,9000 | 3,1700 | 2,8800 | 3,1700 | 3,1700 | 17.444.956 |
07. Feb. 2024 | 2,8400 | 2,9400 | 2,8000 | 2,8800 | 2,8800 | 46.581.178 |
06. Feb. 2024 | 2,7900 | 2,9700 | 2,5700 | 2,8300 | 2,8300 | 53.722.025 |
05. Feb. 2024 | 3,2000 | 3,2400 | 2,8600 | 2,8600 | 2,8600 | 43.248.590 |
02. Feb. 2024 | 3,2600 | 3,4600 | 3,0600 | 3,1800 | 3,1800 | 49.353.484 |
01. Feb. 2024 | 3,2300 | 3,3000 | 3,1700 | 3,2700 | 3,2700 | 73.332.431 |
31. Jan. 2024 | 3,5800 | 3,6500 | 3,5200 | 3,5200 | 3,5200 | 22.526.300 |
30. Jan. 2024 | 3,9800 | 4,0500 | 3,9000 | 3,9100 | 3,9100 | 15.176.640 |
29. Jan. 2024 | 4,1500 | 4,1500 | 3,9800 | 3,9900 | 3,9900 | 19.061.860 |
26. Jan. 2024 | 4,1100 | 4,1900 | 4,0800 | 4,1200 | 4,1200 | 18.821.512 |
25. Jan. 2024 | 3,9200 | 4,1200 | 3,9000 | 4,1100 | 4,1100 | 22.333.754 |
24. Jan. 2024 | 3,8800 | 3,9400 | 3,7800 | 3,9300 | 3,9300 | 21.228.961 |
23. Jan. 2024 | 3,8500 | 3,8900 | 3,7700 | 3,8700 | 3,8700 | 22.434.542 |
22. Jan. 2024 | 4,0800 | 4,1000 | 3,7800 | 3,8300 | 3,8300 | 24.767.526 |
19. Jan. 2024 | 4,1300 | 4,1400 | 4,0700 | 4,0700 | 4,0700 | 13.505.918 |
18. Jan. 2024 | 4,1100 | 4,1400 | 4,0000 | 4,1300 | 4,1300 | 20.750.162 |
17. Jan. 2024 | 4,2200 | 4,2400 | 4,1100 | 4,1200 | 4,1200 | 13.832.465 |
16. Jan. 2024 | 4,2800 | 4,2800 | 4,1600 | 4,2300 | 4,2300 | 18.368.236 |
15. Jan. 2024 | 4,2800 | 4,3000 | 4,2300 | 4,2700 | 4,2700 | 12.663.500 |
12. Jan. 2024 | 4,3600 | 4,3700 | 4,2700 | 4,2700 | 4,2700 | 16.071.700 |
11. Jan. 2024 | 4,2500 | 4,3800 | 4,2400 | 4,3600 | 4,3600 | 17.566.750 |
10. Jan. 2024 | 4,3400 | 4,3400 | 4,2300 | 4,2500 | 4,2500 | 16.037.748 |
09. Jan. 2024 | 4,3700 | 4,4000 | 4,3000 | 4,3300 | 4,3300 | 15.799.160 |
08. Jan. 2024 | 4,4500 | 4,4600 | 4,3500 | 4,3600 | 4,3600 | 18.316.074 |
05. Jan. 2024 | 4,6000 | 4,6000 | 4,4600 | 4,4900 | 4,4900 | 18.489.583 |
04. Jan. 2024 | 4,5700 | 4,6000 | 4,5400 | 4,5900 | 4,5900 | 14.597.127 |
03. Jan. 2024 | 4,6000 | 4,6400 | 4,5400 | 4,5800 | 4,5800 | 17.807.997 |
02. Jan. 2024 | 4,6500 | 4,6500 | 4,5900 | 4,6100 | 4,6100 | 18.775.934 |
29. Dez. 2023 | 4,5800 | 4,6500 | 4,5600 | 4,6400 | 4,6400 | 16.437.902 |
28. Dez. 2023 | 4,5500 | 4,6200 | 4,4900 | 4,5800 | 4,5800 | 19.558.600 |
27. Dez. 2023 | 4,4800 | 4,5700 | 4,4700 | 4,5400 | 4,5400 | 19.807.140 |
26. Dez. 2023 | 4,5600 | 4,5900 | 4,4500 | 4,4700 | 4,4700 | 14.511.340 |
25. Dez. 2023 | 4,6000 | 4,6600 | 4,5500 | 4,5700 | 4,5700 | 17.840.108 |
22. Dez. 2023 | 4,8000 | 4,8100 | 4,5800 | 4,6100 | 4,6100 | 28.004.951 |
21. Dez. 2023 | 4,7300 | 4,8200 | 4,6700 | 4,8200 | 4,8200 | 28.307.079 |
20. Dez. 2023 | 4,8300 | 5,0200 | 4,7700 | 4,7800 | 4,7800 | 34.587.170 |
19. Dez. 2023 | 4,7800 | 4,8900 | 4,7600 | 4,8400 | 4,8400 | 20.815.044 |
18. Dez. 2023 | 4,8800 | 4,9000 | 4,7600 | 4,7900 | 4,7900 | 26.242.190 |
15. Dez. 2023 | 4,9500 | 5,0000 | 4,8600 | 4,9100 | 4,9100 | 21.157.900 |
14. Dez. 2023 | 5,0100 | 5,0500 | 4,9600 | 4,9600 | 4,9600 | 23.224.699 |
13. Dez. 2023 | 5,0200 | 5,0800 | 4,9800 | 4,9900 | 4,9900 | 23.397.819 |
12. Dez. 2023 | 5,0700 | 5,0700 | 5,0100 | 5,0400 | 5,0400 | 33.239.190 |
11. Dez. 2023 | 4,9900 | 5,0600 | 4,9100 | 5,0200 | 5,0200 | 47.665.925 |
08. Dez. 2023 | 4,9600 | 5,1800 | 4,9100 | 4,9900 | 4,9900 | 50.065.754 |
07. Dez. 2023 | 4,8900 | 4,9900 | 4,8700 | 4,9700 | 4,9700 | 21.810.480 |
06. Dez. 2023 | 4,8500 | 4,9300 | 4,7700 | 4,9000 | 4,9000 | 20.630.137 |
05. Dez. 2023 | 4,9800 | 4,9800 | 4,8400 | 4,8400 | 4,8400 | 25.815.115 |
04. Dez. 2023 | 4,9800 | 5,0500 | 4,9400 | 4,9800 | 4,9800 | 26.334.249 |
01. Dez. 2023 | 4,8300 | 5,0100 | 4,8200 | 4,9900 | 4,9900 | 38.906.628 |
30. Nov. 2023 | 4,9700 | 5,0400 | 4,7900 | 4,8400 | 4,8400 | 46.158.480 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...