Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Juni 2024 | 4,0400 | 4,0100 | 3,9100 | 3,9000 | 3,9000 | 6.582.672 |
19. Juni 2024 | 4,0100 | 4,0400 | 3,9700 | 3,9800 | 3,9800 | 5.334.162 |
18. Juni 2024 | 3,9900 | 4,0200 | 3,9700 | 4,0100 | 4,0100 | 6.061.941 |
17. Juni 2024 | 4,0500 | 4,0500 | 3,9600 | 3,9800 | 3,9800 | 9.211.780 |
14. Juni 2024 | 4,0400 | 4,0800 | 4,0200 | 4,0700 | 4,0700 | 5.582.756 |
13. Juni 2024 | 4,1100 | 4,1200 | 4,0500 | 4,0600 | 4,0600 | 6.339.400 |
12. Juni 2024 | 4,0400 | 4,1400 | 4,0200 | 4,1100 | 4,1100 | 9.720.700 |
11. Juni 2024 | 4,1400 | 4,1400 | 4,0000 | 4,0600 | 4,0600 | 12.374.469 |
07. Juni 2024 | 4,0400 | 4,1600 | 4,0300 | 4,1300 | 4,1300 | 14.364.870 |
06. Juni 2024 | 3,9800 | 4,0400 | 3,8900 | 4,0300 | 4,0300 | 20.695.665 |
05. Juni 2024 | 4,0900 | 4,1300 | 3,9600 | 3,9800 | 3,9800 | 14.043.000 |
04. Juni 2024 | 4,1500 | 4,1700 | 4,0400 | 4,1100 | 4,1100 | 12.169.433 |
03. Juni 2024 | 4,2500 | 4,2600 | 4,1300 | 4,1700 | 4,1700 | 9.909.510 |
31. Mai 2024 | 4,2600 | 4,2800 | 4,2200 | 4,2300 | 4,2300 | 7.154.100 |
30. Mai 2024 | 4,3200 | 4,3500 | 4,2500 | 4,2600 | 4,2600 | 8.350.887 |
29. Mai 2024 | 4,3100 | 4,4000 | 4,3100 | 4,3300 | 4,3300 | 6.934.100 |
28. Mai 2024 | 4,4000 | 4,4000 | 4,3100 | 4,3200 | 4,3200 | 7.688.620 |
27. Mai 2024 | 4,3900 | 4,4100 | 4,3100 | 4,3800 | 4,3800 | 8.586.534 |
24. Mai 2024 | 4,4300 | 4,4500 | 4,3700 | 4,3700 | 4,3700 | 9.711.000 |
23. Mai 2024 | 4,6200 | 4,6400 | 4,4200 | 4,4300 | 4,4300 | 20.361.400 |
22. Mai 2024 | 4,6000 | 4,6700 | 4,5900 | 4,6400 | 4,6400 | 11.423.800 |
21. Mai 2024 | 4,6700 | 4,7000 | 4,5900 | 4,6100 | 4,6100 | 11.162.560 |
20. Mai 2024 | 4,7500 | 4,7600 | 4,6800 | 4,6900 | 4,6900 | 15.191.566 |
17. Mai 2024 | 4,6300 | 4,7000 | 4,5700 | 4,6900 | 4,6900 | 15.179.934 |
16. Mai 2024 | 4,5100 | 4,6800 | 4,5100 | 4,6200 | 4,6200 | 16.261.652 |
15. Mai 2024 | 4,5300 | 4,5500 | 4,4800 | 4,5000 | 4,5000 | 8.621.632 |
14. Mai 2024 | 4,4600 | 4,5700 | 4,4600 | 4,5300 | 4,5300 | 10.963.400 |
13. Mai 2024 | 4,5600 | 4,5700 | 4,4700 | 4,4900 | 4,4900 | 15.901.787 |
10. Mai 2024 | 4,6700 | 4,6800 | 4,5700 | 4,6100 | 4,6100 | 14.564.240 |
09. Mai 2024 | 4,5600 | 4,6900 | 4,5500 | 4,6700 | 4,6700 | 19.991.004 |
08. Mai 2024 | 4,6900 | 4,6900 | 4,5300 | 4,5500 | 4,5500 | 18.423.800 |
07. Mai 2024 | 4,6700 | 4,7200 | 4,6200 | 4,7000 | 4,7000 | 20.340.050 |
06. Mai 2024 | 4,6200 | 4,7300 | 4,6200 | 4,6400 | 4,6400 | 26.943.674 |
30. Apr. 2024 | 4,8000 | 4,8500 | 4,5000 | 4,6200 | 4,6200 | 56.846.852 |
29. Apr. 2024 | 4,8000 | 4,9700 | 4,7800 | 4,9600 | 4,9600 | 24.504.712 |
26. Apr. 2024 | 4,7800 | 4,8400 | 4,7200 | 4,8200 | 4,8200 | 20.529.262 |
25. Apr. 2024 | 4,7600 | 4,8200 | 4,7100 | 4,8000 | 4,8000 | 17.095.093 |
24. Apr. 2024 | 4,7300 | 4,7900 | 4,6600 | 4,7800 | 4,7800 | 21.836.289 |
23. Apr. 2024 | 4,8000 | 4,8500 | 4,7600 | 4,7800 | 4,7800 | 26.221.153 |
22. Apr. 2024 | 4,7700 | 4,8300 | 4,6800 | 4,7000 | 4,7000 | 16.977.467 |
19. Apr. 2024 | 4,6900 | 4,7600 | 4,6400 | 4,7400 | 4,7400 | 15.801.567 |
18. Apr. 2024 | 4,7500 | 4,8000 | 4,6000 | 4,7100 | 4,7100 | 22.908.404 |
17. Apr. 2024 | 4,4500 | 4,7400 | 4,4400 | 4,7400 | 4,7400 | 26.651.802 |
16. Apr. 2024 | 4,7000 | 4,7100 | 4,3200 | 4,3700 | 4,3700 | 28.168.820 |
15. Apr. 2024 | 4,8800 | 4,9100 | 4,5900 | 4,7500 | 4,7500 | 24.417.835 |
12. Apr. 2024 | 4,9800 | 5,0100 | 4,8700 | 4,9000 | 4,9000 | 14.531.136 |
11. Apr. 2024 | 4,9200 | 5,0600 | 4,8800 | 4,9800 | 4,9800 | 18.770.103 |
10. Apr. 2024 | 5,1800 | 5,1800 | 4,9000 | 4,9700 | 4,9700 | 29.367.482 |
09. Apr. 2024 | 5,0700 | 5,1900 | 5,0700 | 5,1900 | 5,1900 | 15.090.088 |
08. Apr. 2024 | 5,2200 | 5,2400 | 5,0600 | 5,0700 | 5,0700 | 21.239.540 |
03. Apr. 2024 | 5,3300 | 5,3400 | 5,2200 | 5,2500 | 5,2500 | 18.567.587 |
02. Apr. 2024 | 5,3900 | 5,4100 | 5,3100 | 5,3500 | 5,3500 | 21.527.478 |
01. Apr. 2024 | 5,3400 | 5,4500 | 5,3400 | 5,4100 | 5,4100 | 23.971.719 |
29. März 2024 | 5,2200 | 5,3100 | 5,2200 | 5,2900 | 5,2900 | 11.825.921 |
28. März 2024 | 5,1300 | 5,3200 | 5,1300 | 5,2700 | 5,2700 | 27.736.207 |
27. März 2024 | 5,5100 | 5,5100 | 5,1600 | 5,1800 | 5,1800 | 41.896.245 |
26. März 2024 | 5,3600 | 5,4900 | 5,2700 | 5,4900 | 5,4900 | 44.528.304 |
25. März 2024 | 5,4000 | 5,5200 | 5,3300 | 5,3800 | 5,3800 | 38.220.305 |
22. März 2024 | 5,5400 | 5,5900 | 5,4200 | 5,4300 | 5,4300 | 53.270.438 |
21. März 2024 | 5,9800 | 5,9800 | 5,5100 | 5,5300 | 5,5300 | 113.203.042 |
20. März 2024 | 5,0700 | 5,5800 | 5,0500 | 5,5800 | 5,5800 | 51.245.557 |
19. März 2024 | 5,0500 | 5,1100 | 5,0400 | 5,0700 | 5,0700 | 19.618.060 |
18. März 2024 | 5,0100 | 5,0800 | 5,0000 | 5,0700 | 5,0700 | 21.611.746 |
15. März 2024 | 4,9300 | 5,0100 | 4,9100 | 5,0100 | 5,0100 | 15.825.882 |
14. März 2024 | 4,9800 | 5,0200 | 4,8900 | 4,9500 | 4,9500 | 19.849.928 |
13. März 2024 | 5,0200 | 5,0400 | 4,9500 | 4,9900 | 4,9900 | 26.740.284 |
12. März 2024 | 4,9600 | 5,0300 | 4,8900 | 5,0000 | 5,0000 | 34.481.955 |
11. März 2024 | 4,9000 | 4,9600 | 4,8500 | 4,9500 | 4,9500 | 28.339.614 |
08. März 2024 | 4,8400 | 4,9000 | 4,7900 | 4,8500 | 4,8500 | 17.433.923 |
07. März 2024 | 4,8600 | 4,9400 | 4,8100 | 4,8100 | 4,8100 | 20.917.374 |
06. März 2024 | 4,8300 | 4,9400 | 4,7900 | 4,8700 | 4,8700 | 20.050.777 |
05. März 2024 | 4,8900 | 4,9100 | 4,8100 | 4,8300 | 4,8300 | 23.725.765 |
04. März 2024 | 4,9200 | 4,9600 | 4,8100 | 4,9400 | 4,9400 | 30.446.136 |
01. März 2024 | 4,9100 | 4,9800 | 4,8600 | 4,9400 | 4,9400 | 31.394.942 |
29. Feb. 2024 | 4,8100 | 4,9100 | 4,7500 | 4,9100 | 4,9100 | 34.578.833 |
28. Feb. 2024 | 4,9900 | 5,1600 | 4,7000 | 4,7100 | 4,7100 | 53.650.673 |
27. Feb. 2024 | 4,8500 | 5,0200 | 4,8000 | 5,0000 | 5,0000 | 32.905.327 |
26. Feb. 2024 | 4,8800 | 4,9600 | 4,7900 | 4,8900 | 4,8900 | 43.369.050 |
23. Feb. 2024 | 4,7900 | 4,8800 | 4,7200 | 4,8700 | 4,8700 | 43.690.667 |
22. Feb. 2024 | 4,6100 | 4,7100 | 4,5600 | 4,7000 | 4,7000 | 28.414.798 |
21. Feb. 2024 | 4,5400 | 4,7700 | 4,4600 | 4,6100 | 4,6100 | 35.522.944 |
20. Feb. 2024 | 4,4700 | 4,5800 | 4,3800 | 4,5800 | 4,5800 | 32.063.305 |
19. Feb. 2024 | 4,4500 | 4,5700 | 4,4000 | 4,5200 | 4,5200 | 53.867.109 |
08. Feb. 2024 | 4,1700 | 4,4100 | 3,9600 | 4,4000 | 4,4000 | 67.080.290 |
07. Feb. 2024 | 4,1100 | 4,2400 | 4,0200 | 4,1200 | 4,1200 | 53.957.302 |
06. Feb. 2024 | 3,8800 | 4,1400 | 3,7300 | 4,0600 | 4,0600 | 50.009.667 |
05. Feb. 2024 | 4,3400 | 4,4000 | 3,9500 | 3,9600 | 3,9600 | 45.319.543 |
02. Feb. 2024 | 4,6100 | 4,6600 | 4,2000 | 4,3900 | 4,3900 | 38.488.249 |
01. Feb. 2024 | 4,6300 | 4,6900 | 4,5000 | 4,5900 | 4,5900 | 30.309.061 |
31. Jan. 2024 | 4,9200 | 4,9600 | 4,6300 | 4,6700 | 4,6700 | 38.253.756 |
30. Jan. 2024 | 5,0700 | 5,0800 | 4,9200 | 4,9400 | 4,9400 | 31.442.119 |
29. Jan. 2024 | 5,3300 | 5,3400 | 5,0800 | 5,1100 | 5,1100 | 42.516.590 |
26. Jan. 2024 | 5,3400 | 5,4400 | 5,2800 | 5,3000 | 5,3000 | 53.796.785 |
25. Jan. 2024 | 5,2800 | 5,4000 | 5,2500 | 5,3900 | 5,3900 | 65.424.826 |
24. Jan. 2024 | 5,2300 | 5,4100 | 5,1400 | 5,2800 | 5,2800 | 73.442.015 |
23. Jan. 2024 | 5,1300 | 5,2400 | 5,0900 | 5,1700 | 5,1700 | 58.079.725 |
22. Jan. 2024 | 5,4200 | 5,4300 | 5,0500 | 5,1300 | 5,1300 | 83.109.295 |
19. Jan. 2024 | 5,6600 | 5,6900 | 5,4100 | 5,4500 | 5,4500 | 101.667.878 |
18. Jan. 2024 | 5,5900 | 5,8200 | 5,5300 | 5,7700 | 5,7700 | 116.315.264 |
17. Jan. 2024 | 6,1000 | 6,1800 | 5,6600 | 5,6600 | 5,6600 | 147.390.115 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...