Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Mai 2024 | 3,1300 | 3,1400 | 3,1200 | 3,1300 | 3,1300 | 633.400 |
03. Mai 2024 | 3,1200 | 3,1400 | 3,1000 | 3,1200 | 3,1200 | 8.436.000 |
02. Mai 2024 | 3,0900 | 3,1300 | 3,0600 | 3,1100 | 3,1100 | 9.950.800 |
30. Apr. 2024 | 3,1000 | 3,1400 | 3,0900 | 3,0900 | 3,0900 | 8.703.200 |
29. Apr. 2024 | 3,0500 | 3,1200 | 3,0400 | 3,1200 | 3,1200 | 9.372.000 |
26. Apr. 2024 | 3,0600 | 3,0800 | 3,0300 | 3,0300 | 3,0300 | 9.695.600 |
25. Apr. 2024 | 3,1100 | 3,1100 | 3,0600 | 3,0600 | 3,0600 | 5.208.400 |
24. Apr. 2024 | 3,0600 | 3,1200 | 3,0600 | 3,1100 | 3,1100 | 6.350.200 |
23. Apr. 2024 | 3,0600 | 3,0900 | 3,0500 | 3,0500 | 3,0500 | 6.841.700 |
22. Apr. 2024 | 3,0500 | 3,0900 | 3,0000 | 3,0400 | 3,0400 | 12.437.400 |
19. Apr. 2024 | 3,1800 | 3,1800 | 3,0200 | 3,0500 | 3,0500 | 25.708.800 |
18. Apr. 2024 | 3,1300 | 3,1800 | 3,1100 | 3,1800 | 3,1800 | 11.351.300 |
17. Apr. 2024 | 3,0900 | 3,1500 | 3,0900 | 3,1300 | 3,1300 | 7.341.700 |
16. Apr. 2024 | 3,0900 | 3,1200 | 3,0400 | 3,0900 | 3,0900 | 7.105.900 |
15. Apr. 2024 | 3,1500 | 3,1600 | 3,0800 | 3,1000 | 3,1000 | 7.236.600 |
12. Apr. 2024 | 3,1800 | 3,2000 | 3,1600 | 3,1700 | 3,1700 | 6.799.300 |
09. Apr. 2024 | 3,1600 | 3,1800 | 3,1600 | 3,1800 | 3,1800 | 3.298.600 |
08. Apr. 2024 | 3,1600 | 3,1800 | 3,1500 | 3,1600 | 3,1600 | 7.276.900 |
05. Apr. 2024 | 3,1600 | 3,1900 | 3,1500 | 3,1600 | 3,1600 | 5.795.600 |
04. Apr. 2024 | 3,1800 | 3,2100 | 3,1600 | 3,1700 | 3,1700 | 1.639.100 |
03. Apr. 2024 | 3,1900 | 3,2100 | 3,1700 | 3,1800 | 3,1800 | 8.007.100 |
02. Apr. 2024 | 3,1700 | 3,2000 | 3,1500 | 3,1900 | 3,1900 | 3.467.700 |
01. Apr. 2024 | 3,2300 | 3,2300 | 3,1500 | 3,1700 | 3,1700 | 4.163.700 |
29. März 2024 | 3,1600 | 3,2300 | 3,1600 | 3,2300 | 3,2300 | 3.602.600 |
27. März 2024 | 3,2300 | 3,2300 | 3,1300 | 3,1600 | 3,1600 | 10.287.600 |
26. März 2024 | 3,2200 | 3,2500 | 3,2200 | 3,2300 | 3,2300 | 10.655.900 |
25. März 2024 | 3,2500 | 3,2700 | 3,1800 | 3,2100 | 3,2100 | 7.306.500 |
22. März 2024 | 3,1800 | 3,2500 | 3,1600 | 3,2500 | 3,2500 | 8.853.400 |
21. März 2024 | 3,1200 | 3,1900 | 3,1200 | 3,1800 | 3,1800 | 10.689.700 |
20. März 2024 | 3,1200 | 3,1400 | 3,1100 | 3,1100 | 3,1100 | 6.377.200 |
19. März 2024 | 3,1000 | 3,1700 | 3,0900 | 3,1100 | 3,1100 | 8.332.400 |
18. März 2024 | 3,0900 | 3,1100 | 3,0700 | 3,1000 | 3,1000 | 3.110.900 |
15. März 2024 | 3,1200 | 3,1200 | 3,0800 | 3,0900 | 3,0900 | 9.135.600 |
14. März 2024 | 3,1200 | 3,1300 | 3,0700 | 3,1300 | 3,1300 | 8.490.200 |
14. März 2024 | 0.022 Dividende |
13. März 2024 | 3,1100 | 3,1500 | 3,1000 | 3,1400 | 3,1180 | 5.953.900 |
12. März 2024 | 3,1100 | 3,1200 | 3,0900 | 3,1000 | 3,0783 | 4.121.200 |
11. März 2024 | 3,1100 | 3,1500 | 3,1000 | 3,1100 | 3,0882 | 10.477.000 |
08. März 2024 | 3,1000 | 3,1300 | 3,1000 | 3,1100 | 3,0882 | 7.658.700 |
07. März 2024 | 3,1100 | 3,1300 | 3,0800 | 3,1000 | 3,0783 | 14.655.900 |
06. März 2024 | 3,1000 | 3,1200 | 3,0800 | 3,1000 | 3,0783 | 13.481.300 |
05. März 2024 | 3,0600 | 3,1300 | 3,0500 | 3,1200 | 3,0981 | 10.843.700 |
04. März 2024 | 3,1100 | 3,1100 | 3,0600 | 3,0600 | 3,0386 | 5.908.500 |
01. März 2024 | 3,1600 | 3,1600 | 3,0900 | 3,1100 | 3,0882 | 7.329.800 |
29. Feb. 2024 | 3,0900 | 3,1700 | 3,0600 | 3,1700 | 3,1478 | 27.429.300 |
28. Feb. 2024 | 3,1500 | 3,1500 | 3,0600 | 3,0900 | 3,0684 | 13.902.700 |
27. Feb. 2024 | 3,1700 | 3,2000 | 3,0200 | 3,1400 | 3,1180 | 19.644.900 |
26. Feb. 2024 | 3,2900 | 3,3000 | 3,1600 | 3,1600 | 3,1379 | 11.353.200 |
23. Feb. 2024 | 3,3300 | 3,3500 | 3,2900 | 3,3000 | 3,2769 | 10.688.000 |
22. Feb. 2024 | 3,2600 | 3,3500 | 3,2300 | 3,3300 | 3,3067 | 15.941.500 |
21. Feb. 2024 | 3,2300 | 3,2500 | 3,1900 | 3,2500 | 3,2272 | 6.908.600 |
20. Feb. 2024 | 3,2200 | 3,2400 | 3,1700 | 3,2300 | 3,2074 | 10.824.200 |
19. Feb. 2024 | 3,2300 | 3,2500 | 3,1800 | 3,2100 | 3,1875 | 7.323.100 |
16. Feb. 2024 | 3,2300 | 3,2300 | 3,1900 | 3,2300 | 3,2074 | 6.349.100 |
15. Feb. 2024 | 3,2000 | 3,2300 | 3,1900 | 3,2300 | 3,2074 | 9.135.400 |
14. Feb. 2024 | 3,2200 | 3,2300 | 3,1500 | 3,1700 | 3,1478 | 10.399.000 |
13. Feb. 2024 | 3,2200 | 3,2500 | 3,2200 | 3,2400 | 3,2173 | 7.704.800 |
09. Feb. 2024 | 3,2000 | 3,2400 | 3,1900 | 3,2200 | 3,1974 | 2.773.000 |
08. Feb. 2024 | 3,2000 | 3,2100 | 3,1600 | 3,2000 | 3,1776 | 6.275.600 |
07. Feb. 2024 | 3,1900 | 3,2200 | 3,1500 | 3,1800 | 3,1577 | 8.660.900 |
06. Feb. 2024 | 3,1000 | 3,2000 | 3,1000 | 3,2000 | 3,1776 | 7.723.800 |
05. Feb. 2024 | 3,1700 | 3,2300 | 3,1100 | 3,1100 | 3,0882 | 11.209.100 |
02. Feb. 2024 | 3,1800 | 3,2000 | 3,0700 | 3,1700 | 3,1478 | 18.196.300 |
31. Jan. 2024 | 3,2400 | 3,2700 | 3,1400 | 3,1800 | 3,1577 | 13.268.400 |
30. Jan. 2024 | 3,2600 | 3,2900 | 3,2300 | 3,2600 | 3,2372 | 7.958.500 |
29. Jan. 2024 | 3,2100 | 3,2800 | 3,1900 | 3,2600 | 3,2372 | 12.898.700 |
26. Jan. 2024 | 3,2100 | 3,2400 | 3,1800 | 3,2100 | 3,1875 | 9.979.800 |
24. Jan. 2024 | 3,2300 | 3,2800 | 3,2000 | 3,2100 | 3,1875 | 11.807.100 |
23. Jan. 2024 | 3,2500 | 3,2600 | 3,2200 | 3,2400 | 3,2173 | 9.918.300 |
22. Jan. 2024 | 3,2400 | 3,2700 | 3,2100 | 3,2400 | 3,2173 | 9.537.200 |
19. Jan. 2024 | 3,1800 | 3,2400 | 3,1800 | 3,2300 | 3,2074 | 11.802.200 |
18. Jan. 2024 | 3,1600 | 3,2000 | 3,1400 | 3,1700 | 3,1478 | 10.525.000 |
17. Jan. 2024 | 3,1900 | 3,2000 | 3,1600 | 3,1800 | 3,1577 | 8.935.000 |
16. Jan. 2024 | 3,2400 | 3,2400 | 3,1800 | 3,2100 | 3,1875 | 7.846.100 |
15. Jan. 2024 | 3,1600 | 3,2400 | 3,1500 | 3,2300 | 3,2074 | 14.105.900 |
12. Jan. 2024 | 3,1900 | 3,1900 | 3,1400 | 3,1500 | 3,1279 | 7.692.600 |
11. Jan. 2024 | 3,2100 | 3,2200 | 3,1800 | 3,1900 | 3,1676 | 13.890.400 |
10. Jan. 2024 | 3,1700 | 3,2500 | 3,1500 | 3,2100 | 3,1875 | 14.929.900 |
09. Jan. 2024 | 3,1700 | 3,1900 | 3,1400 | 3,1700 | 3,1478 | 17.994.500 |
08. Jan. 2024 | 3,1300 | 3,1600 | 3,1200 | 3,1500 | 3,1279 | 20.387.800 |
05. Jan. 2024 | 3,0000 | 3,1700 | 3,0000 | 3,1100 | 3,0882 | 25.461.000 |
04. Jan. 2024 | 2,9800 | 3,0300 | 2,9500 | 2,9800 | 2,9591 | 9.167.700 |
03. Jan. 2024 | 3,0000 | 3,0100 | 2,9600 | 2,9700 | 2,9492 | 6.611.500 |
02. Jan. 2024 | 3,0100 | 3,0200 | 2,9900 | 3,0100 | 2,9889 | 8.471.300 |
29. Dez. 2023 | 3,0100 | 3,0200 | 3,0000 | 3,0100 | 2,9889 | 7.101.200 |
28. Dez. 2023 | 3,0000 | 3,0200 | 2,9900 | 3,0100 | 2,9889 | 10.801.200 |
27. Dez. 2023 | 3,0000 | 3,0100 | 2,9900 | 3,0000 | 2,9790 | 7.171.000 |
26. Dez. 2023 | 3,0000 | 3,0100 | 2,9800 | 3,0000 | 2,9790 | 11.741.000 |
22. Dez. 2023 | 3,0000 | 3,0300 | 2,9900 | 3,0100 | 2,9889 | 7.654.000 |
21. Dez. 2023 | 2,9700 | 3,0000 | 2,9600 | 3,0000 | 2,9790 | 5.616.500 |
20. Dez. 2023 | 2,9800 | 3,0200 | 2,9600 | 2,9900 | 2,9691 | 10.449.700 |
19. Dez. 2023 | 2,9900 | 3,0000 | 2,9400 | 2,9800 | 2,9591 | 8.079.700 |
18. Dez. 2023 | 2,9300 | 3,0000 | 2,9300 | 2,9800 | 2,9591 | 7.551.100 |
15. Dez. 2023 | 2,9400 | 2,9800 | 2,9200 | 2,9500 | 2,9293 | 8.216.800 |
14. Dez. 2023 | 2,9800 | 3,0000 | 2,8700 | 2,9400 | 2,9194 | 13.022.100 |
14. Dez. 2023 | 0.022 Dividende |
13. Dez. 2023 | 2,9600 | 2,9800 | 2,9200 | 2,9700 | 2,9273 | 17.536.500 |
12. Dez. 2023 | 2,8300 | 2,9800 | 2,8300 | 2,9600 | 2,9175 | 22.485.800 |
11. Dez. 2023 | 2,8300 | 2,8600 | 2,7500 | 2,8300 | 2,7894 | 5.712.500 |
08. Dez. 2023 | 2,8700 | 2,8900 | 2,8300 | 2,8300 | 2,7894 | 5.526.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...