Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | 4,8000 | 4,8800 | 4,7600 | 4,8500 | 4,8500 | 2.394.300 |
16. Mai 2024 | 4,8800 | 4,9000 | 4,7800 | 4,8200 | 4,8200 | 2.398.020 |
15. Mai 2024 | 4,8300 | 4,9300 | 4,7400 | 4,7900 | 4,7900 | 3.016.180 |
14. Mai 2024 | 4,7000 | 4,8600 | 4,6900 | 4,8300 | 4,8300 | 3.911.500 |
13. Mai 2024 | 4,8400 | 4,8500 | 4,6700 | 4,7000 | 4,7000 | 3.856.400 |
10. Mai 2024 | 5,1000 | 5,1000 | 4,8500 | 4,8600 | 4,8600 | 3.685.300 |
09. Mai 2024 | 5,0500 | 5,0700 | 4,9800 | 5,0200 | 5,0200 | 2.470.800 |
08. Mai 2024 | 5,0700 | 5,1100 | 4,9800 | 4,9900 | 4,9900 | 2.889.800 |
07. Mai 2024 | 5,1000 | 5,2000 | 5,0200 | 5,0600 | 5,0600 | 3.403.500 |
06. Mai 2024 | 4,9100 | 5,2200 | 4,9100 | 5,1100 | 5,1100 | 7.867.641 |
30. Apr. 2024 | 4,9600 | 5,0800 | 4,7700 | 4,8400 | 4,8400 | 4.302.900 |
29. Apr. 2024 | 4,7400 | 4,9700 | 4,7300 | 4,9700 | 4,9700 | 5.071.127 |
26. Apr. 2024 | 4,8100 | 4,8800 | 4,7200 | 4,7300 | 4,7300 | 4.508.700 |
25. Apr. 2024 | 4,9600 | 4,9600 | 4,8300 | 4,8500 | 4,8500 | 2.782.920 |
24. Apr. 2024 | 4,8300 | 4,9300 | 4,8100 | 4,9200 | 4,9200 | 2.208.100 |
23. Apr. 2024 | 4,8600 | 4,8800 | 4,7200 | 4,8500 | 4,8500 | 2.007.260 |
22. Apr. 2024 | 4,8600 | 4,8600 | 4,6800 | 4,8000 | 4,8000 | 2.564.438 |
19. Apr. 2024 | 4,9700 | 4,9700 | 4,8100 | 4,8500 | 4,8500 | 3.004.846 |
18. Apr. 2024 | 5,0000 | 5,0100 | 4,8100 | 4,9100 | 4,9100 | 5.652.100 |
17. Apr. 2024 | 4,8200 | 5,1400 | 4,7500 | 4,9900 | 4,9900 | 9.896.285 |
16. Apr. 2024 | 4,9900 | 5,4900 | 4,5000 | 5,0000 | 5,0000 | 14.021.796 |
15. Apr. 2024 | 5,6400 | 5,6400 | 4,9900 | 4,9900 | 4,9900 | 7.331.900 |
12. Apr. 2024 | 5,6300 | 5,6600 | 5,4900 | 5,5400 | 5,5400 | 3.287.760 |
11. Apr. 2024 | 5,6000 | 5,7500 | 5,5000 | 5,6300 | 5,6300 | 2.884.976 |
10. Apr. 2024 | 5,7400 | 5,7800 | 5,5400 | 5,5900 | 5,5900 | 2.783.509 |
09. Apr. 2024 | 5,6300 | 5,7800 | 5,6000 | 5,7600 | 5,7600 | 2.066.700 |
08. Apr. 2024 | 5,8000 | 5,8400 | 5,6300 | 5,6400 | 5,6400 | 3.003.620 |
03. Apr. 2024 | 5,8900 | 5,9100 | 5,7500 | 5,8400 | 5,8400 | 3.428.000 |
02. Apr. 2024 | 5,9100 | 5,9600 | 5,7900 | 5,8900 | 5,8900 | 3.190.794 |
01. Apr. 2024 | 5,6300 | 5,8200 | 5,6200 | 5,8200 | 5,8200 | 4.099.865 |
29. März 2024 | 5,6200 | 5,6300 | 5,5100 | 5,5900 | 5,5900 | 2.419.400 |
28. März 2024 | 5,5400 | 5,6900 | 5,4300 | 5,6200 | 5,6200 | 2.652.460 |
27. März 2024 | 5,6900 | 5,7100 | 5,5000 | 5,5100 | 5,5100 | 2.737.200 |
26. März 2024 | 5,6500 | 5,7300 | 5,5500 | 5,6600 | 5,6600 | 3.382.205 |
25. März 2024 | 5,7600 | 5,8200 | 5,6700 | 5,6800 | 5,6800 | 3.720.300 |
22. März 2024 | 5,8800 | 5,9500 | 5,6800 | 5,8000 | 5,8000 | 5.676.040 |
21. März 2024 | 5,9600 | 6,0000 | 5,7900 | 5,9200 | 5,9200 | 3.788.960 |
20. März 2024 | 5,8000 | 5,9400 | 5,7800 | 5,9400 | 5,9400 | 3.247.751 |
19. März 2024 | 5,9000 | 5,9100 | 5,7700 | 5,8000 | 5,8000 | 3.655.979 |
18. März 2024 | 5,7000 | 5,9100 | 5,6700 | 5,9000 | 5,9000 | 4.714.256 |
15. März 2024 | 5,6000 | 5,7000 | 5,5500 | 5,6800 | 5,6800 | 3.833.879 |
14. März 2024 | 5,6100 | 5,6900 | 5,5200 | 5,6300 | 5,6300 | 6.600.489 |
13. März 2024 | 5,6000 | 5,8100 | 5,5800 | 5,6200 | 5,6200 | 5.649.788 |
12. März 2024 | 5,4900 | 5,5900 | 5,4600 | 5,5900 | 5,5900 | 3.739.400 |
11. März 2024 | 5,3800 | 5,4900 | 5,3000 | 5,4900 | 5,4900 | 4.864.600 |
08. März 2024 | 5,2900 | 5,4100 | 5,2800 | 5,3700 | 5,3700 | 2.646.020 |
07. März 2024 | 5,2900 | 5,5100 | 5,2800 | 5,3300 | 5,3300 | 3.943.300 |
06. März 2024 | 5,2200 | 5,3600 | 5,1700 | 5,2900 | 5,2900 | 2.837.500 |
05. März 2024 | 5,3100 | 5,3400 | 5,1800 | 5,2100 | 5,2100 | 2.904.940 |
04. März 2024 | 5,4000 | 5,5200 | 5,2200 | 5,3600 | 5,3600 | 4.069.140 |
01. März 2024 | 5,2500 | 5,3900 | 5,1600 | 5,3800 | 5,3800 | 3.855.200 |
29. Feb. 2024 | 4,9600 | 5,2700 | 4,9600 | 5,2300 | 5,2300 | 4.675.072 |
28. Feb. 2024 | 5,5600 | 5,7000 | 5,0700 | 5,0800 | 5,0800 | 7.079.300 |
27. Feb. 2024 | 5,4000 | 5,5500 | 5,3500 | 5,5500 | 5,5500 | 3.456.900 |
26. Feb. 2024 | 5,5400 | 5,6600 | 5,3600 | 5,4100 | 5,4100 | 5.581.300 |
23. Feb. 2024 | 5,1700 | 5,4000 | 5,1300 | 5,3800 | 5,3800 | 6.018.945 |
22. Feb. 2024 | 5,0100 | 5,1800 | 4,9800 | 5,1700 | 5,1700 | 4.148.804 |
21. Feb. 2024 | 4,7700 | 5,1400 | 4,7100 | 5,0100 | 5,0100 | 6.114.070 |
20. Feb. 2024 | 4,7400 | 4,7700 | 4,6300 | 4,7700 | 4,7700 | 3.176.593 |
19. Feb. 2024 | 4,6400 | 4,9000 | 4,5900 | 4,7300 | 4,7300 | 5.314.000 |
08. Feb. 2024 | 4,1600 | 4,5900 | 4,0800 | 4,5900 | 4,5900 | 6.714.337 |
07. Feb. 2024 | 4,3700 | 4,5200 | 4,0500 | 4,1700 | 4,1700 | 7.319.490 |
06. Feb. 2024 | 4,4000 | 4,5600 | 4,0300 | 4,3600 | 4,3600 | 6.860.840 |
05. Feb. 2024 | 4,8000 | 4,8000 | 4,3200 | 4,3800 | 4,3800 | 6.704.940 |
02. Feb. 2024 | 5,0700 | 5,2000 | 4,6000 | 4,8000 | 4,8000 | 5.067.500 |
01. Feb. 2024 | 5,0800 | 5,1600 | 4,9200 | 5,0200 | 5,0200 | 4.776.000 |
31. Jan. 2024 | 5,4500 | 5,4500 | 5,0500 | 5,0700 | 5,0700 | 7.052.730 |
30. Jan. 2024 | 5,7600 | 5,7700 | 5,5200 | 5,5300 | 5,5300 | 3.099.700 |
29. Jan. 2024 | 6,1200 | 6,1200 | 5,7800 | 5,7900 | 5,7900 | 4.032.200 |
26. Jan. 2024 | 6,0000 | 6,2000 | 6,0000 | 6,0800 | 6,0800 | 3.933.600 |
25. Jan. 2024 | 5,8900 | 6,0500 | 5,8300 | 6,0300 | 6,0300 | 4.132.200 |
24. Jan. 2024 | 5,9100 | 6,0400 | 5,6800 | 5,8900 | 5,8900 | 4.069.496 |
23. Jan. 2024 | 5,8100 | 5,9100 | 5,6300 | 5,8600 | 5,8600 | 4.998.303 |
22. Jan. 2024 | 6,2900 | 6,3400 | 5,7000 | 5,8000 | 5,8000 | 6.104.536 |
19. Jan. 2024 | 6,3700 | 6,5300 | 6,3100 | 6,3200 | 6,3200 | 3.766.800 |
18. Jan. 2024 | 6,3500 | 6,4000 | 6,1600 | 6,3600 | 6,3600 | 5.479.600 |
17. Jan. 2024 | 6,5700 | 6,6500 | 6,4000 | 6,4200 | 6,4200 | 4.212.800 |
16. Jan. 2024 | 6,6800 | 6,8000 | 6,5000 | 6,6100 | 6,6100 | 6.414.000 |
15. Jan. 2024 | 6,6500 | 6,8600 | 6,6400 | 6,6900 | 6,6900 | 6.356.200 |
12. Jan. 2024 | 6,5700 | 6,8400 | 6,5300 | 6,7100 | 6,7100 | 8.559.900 |
11. Jan. 2024 | 6,5100 | 6,5800 | 6,3600 | 6,5700 | 6,5700 | 6.904.840 |
10. Jan. 2024 | 6,6400 | 6,7400 | 6,4800 | 6,5100 | 6,5100 | 8.180.700 |
09. Jan. 2024 | 6,6500 | 6,9500 | 6,5200 | 6,7200 | 6,7200 | 9.769.200 |
08. Jan. 2024 | 6,5200 | 7,1000 | 6,4500 | 6,6600 | 6,6600 | 10.203.600 |
05. Jan. 2024 | 6,8500 | 6,9100 | 6,5300 | 6,6000 | 6,6000 | 11.562.423 |
04. Jan. 2024 | 7,2300 | 7,2700 | 6,9100 | 6,9100 | 6,9100 | 12.347.800 |
03. Jan. 2024 | 7,0600 | 7,1600 | 6,8100 | 7,1600 | 7,1600 | 14.077.200 |
02. Jan. 2024 | 7,0000 | 7,2000 | 6,9000 | 7,0700 | 7,0700 | 22.176.126 |
29. Dez. 2023 | 6,7000 | 7,1600 | 6,4600 | 7,1600 | 7,1600 | 30.390.568 |
28. Dez. 2023 | 6,1300 | 6,5100 | 5,9900 | 6,5100 | 6,5100 | 7.936.197 |
27. Dez. 2023 | 6,1300 | 6,1700 | 6,0400 | 6,1600 | 6,1600 | 2.356.600 |
26. Dez. 2023 | 6,1800 | 6,2300 | 6,0800 | 6,1400 | 6,1400 | 2.635.380 |
25. Dez. 2023 | 6,3100 | 6,3300 | 6,1400 | 6,1700 | 6,1700 | 2.826.900 |
22. Dez. 2023 | 6,4600 | 6,4700 | 6,2700 | 6,3100 | 6,3100 | 3.395.090 |
21. Dez. 2023 | 6,3700 | 6,4600 | 6,2500 | 6,4500 | 6,4500 | 3.735.900 |
20. Dez. 2023 | 6,3900 | 6,4500 | 6,3000 | 6,3200 | 6,3200 | 2.396.800 |
19. Dez. 2023 | 6,4500 | 6,4800 | 6,3600 | 6,4000 | 6,4000 | 2.165.980 |
18. Dez. 2023 | 6,6200 | 6,6300 | 6,4200 | 6,4400 | 6,4400 | 3.678.650 |
15. Dez. 2023 | 6,5800 | 6,7300 | 6,5600 | 6,6100 | 6,6100 | 5.167.205 |
14. Dez. 2023 | 6,5500 | 6,6100 | 6,5200 | 6,5300 | 6,5300 | 1.509.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...