Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | 4,2215 | 4,2215 | 4,2215 | 4,2215 | 4,2215 | 915 |
16. Mai 2024 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | - |
15. Mai 2024 | 4,1940 | 4,1940 | 4,1940 | 4,1940 | 4,1940 | - |
14. Mai 2024 | 4,1740 | 4,1740 | 4,1740 | 4,1740 | 4,1740 | - |
13. Mai 2024 | 4,2365 | 4,2365 | 4,2365 | 4,2365 | 4,2365 | - |
10. Mai 2024 | 4,2635 | 4,2635 | 4,2635 | 4,2635 | 4,2635 | - |
09. Mai 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
08. Mai 2024 | 4,2325 | 4,2325 | 4,2325 | 4,2325 | 4,2325 | - |
07. Mai 2024 | 4,1860 | 4,1860 | 4,1860 | 4,1860 | 4,1860 | - |
06. Mai 2024 | 4,1110 | 4,3725 | 4,1110 | 4,3725 | 4,3725 | 915 |
03. Mai 2024 | 4,1990 | 4,1990 | 4,1990 | 4,1990 | 4,1990 | - |
02. Mai 2024 | 4,1515 | 4,1515 | 4,1515 | 4,1515 | 4,1515 | - |
30. Apr. 2024 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | - |
29. Apr. 2024 | 4,1895 | 4,1895 | 4,1895 | 4,1895 | 4,1895 | - |
26. Apr. 2024 | 4,1645 | 4,1645 | 4,1645 | 4,1645 | 4,1645 | - |
25. Apr. 2024 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | - |
24. Apr. 2024 | 4,2510 | 4,2510 | 4,2510 | 4,2510 | 4,2510 | - |
23. Apr. 2024 | 4,2840 | 4,2840 | 4,2840 | 4,2840 | 4,2840 | - |
22. Apr. 2024 | 4,0960 | 4,0960 | 4,0960 | 4,0960 | 4,0960 | - |
19. Apr. 2024 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | - |
18. Apr. 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
17. Apr. 2024 | 4,1595 | 4,1595 | 4,1595 | 4,1595 | 4,1595 | - |
16. Apr. 2024 | 4,1865 | 4,1865 | 4,1865 | 4,1865 | 4,1865 | - |
15. Apr. 2024 | 4,3235 | 4,3235 | 4,3235 | 4,3235 | 4,3235 | - |
12. Apr. 2024 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | - |
11. Apr. 2024 | 4,4495 | 4,4495 | 4,4495 | 4,4495 | 4,4495 | - |
10. Apr. 2024 | 4,5260 | 4,5260 | 4,5260 | 4,5260 | 4,5260 | - |
09. Apr. 2024 | 4,4535 | 4,4535 | 4,4535 | 4,4535 | 4,4535 | - |
08. Apr. 2024 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | - |
05. Apr. 2024 | 4,4805 | 4,4805 | 4,4805 | 4,4805 | 4,4805 | - |
04. Apr. 2024 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | - |
03. Apr. 2024 | 4,4790 | 4,4790 | 4,4790 | 4,4790 | 4,4790 | - |
02. Apr. 2024 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | - |
28. März 2024 | 4,6350 | 4,6350 | 4,5245 | 4,5245 | 4,5245 | 100 |
27. März 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | - |
26. März 2024 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | - |
25. März 2024 | 4,4905 | 4,4905 | 4,4905 | 4,4905 | 4,4905 | - |
22. März 2024 | 4,4290 | 4,5245 | 4,4290 | 4,5245 | 4,5245 | 1.800 |
21. März 2024 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | - |
20. März 2024 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | - |
19. März 2024 | 4,4565 | 4,4565 | 4,4565 | 4,4565 | 4,4565 | - |
18. März 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | - |
15. März 2024 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | - |
14. März 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
13. März 2024 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | - |
12. März 2024 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | - |
11. März 2024 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | - |
08. März 2024 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | - |
07. März 2024 | 4,3475 | 4,3475 | 4,3475 | 4,3475 | 4,3475 | - |
06. März 2024 | 4,2790 | 4,2790 | 4,2790 | 4,2790 | 4,2790 | - |
05. März 2024 | 4,1410 | 4,1410 | 4,1410 | 4,1410 | 4,1410 | - |
04. März 2024 | 4,2560 | 4,2560 | 4,2560 | 4,2560 | 4,2560 | - |
01. März 2024 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | - |
29. Feb. 2024 | 4,2705 | 4,2705 | 4,2705 | 4,2705 | 4,2705 | - |
28. Feb. 2024 | 4,3225 | 4,3225 | 4,3225 | 4,3225 | 4,3225 | - |
27. Feb. 2024 | 4,2895 | 4,2895 | 4,2895 | 4,2895 | 4,2895 | - |
26. Feb. 2024 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | - |
23. Feb. 2024 | 4,3575 | 4,3575 | 4,3575 | 4,3575 | 4,3575 | - |
22. Feb. 2024 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | - |
21. Feb. 2024 | 4,4060 | 4,4060 | 4,4060 | 4,4060 | 4,4060 | - |
20. Feb. 2024 | 4,4065 | 4,4065 | 4,4065 | 4,4065 | 4,4065 | - |
19. Feb. 2024 | 4,4245 | 4,4245 | 4,4245 | 4,4245 | 4,4245 | - |
16. Feb. 2024 | 4,6405 | 4,6405 | 4,6405 | 4,6405 | 4,6405 | - |
15. Feb. 2024 | 4,6655 | 4,6655 | 4,6655 | 4,6655 | 4,6655 | - |
14. Feb. 2024 | 4,5975 | 4,5975 | 4,5975 | 4,5975 | 4,5975 | - |
13. Feb. 2024 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | - |
12. Feb. 2024 | 4,5335 | 4,5335 | 4,5335 | 4,5335 | 4,5335 | - |
09. Feb. 2024 | 4,6165 | 4,6165 | 4,6165 | 4,6165 | 4,6165 | - |
08. Feb. 2024 | 4,5595 | 4,5595 | 4,5595 | 4,5595 | 4,5595 | - |
07. Feb. 2024 | 4,4560 | 4,4560 | 4,4560 | 4,4560 | 4,4560 | - |
06. Feb. 2024 | 4,3945 | 4,3945 | 4,3945 | 4,3945 | 4,3945 | - |
05. Feb. 2024 | 4,3420 | 4,5945 | 4,3420 | 4,5945 | 4,5945 | 560 |
02. Feb. 2024 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | - |
01. Feb. 2024 | 4,4790 | 4,4790 | 4,4790 | 4,4790 | 4,4790 | - |
31. Jan. 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
30. Jan. 2024 | 4,5235 | 4,5235 | 4,5235 | 4,5235 | 4,5235 | - |
29. Jan. 2024 | 4,3715 | 4,3715 | 4,3715 | 4,3715 | 4,3715 | - |
26. Jan. 2024 | 4,3775 | 4,3775 | 4,3775 | 4,3775 | 4,3775 | - |
25. Jan. 2024 | 4,3210 | 4,3210 | 4,3210 | 4,3210 | 4,3210 | - |
24. Jan. 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
23. Jan. 2024 | 4,2010 | 4,2010 | 4,2010 | 4,2010 | 4,2010 | - |
22. Jan. 2024 | 4,3365 | 4,3365 | 4,3365 | 4,3365 | 4,3365 | - |
19. Jan. 2024 | 4,2475 | 4,2475 | 4,2475 | 4,2475 | 4,2475 | - |
18. Jan. 2024 | 4,2570 | 4,2570 | 4,2570 | 4,2570 | 4,2570 | - |
17. Jan. 2024 | 4,3725 | 4,3725 | 4,3695 | 4,3695 | 4,3695 | 220 |
16. Jan. 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | - |
15. Jan. 2024 | 4,5405 | 4,5405 | 4,5405 | 4,5405 | 4,5405 | - |
12. Jan. 2024 | 4,5405 | 4,5405 | 4,5405 | 4,5405 | 4,5405 | - |
11. Jan. 2024 | 4,5455 | 4,5455 | 4,5455 | 4,5455 | 4,5455 | - |
10. Jan. 2024 | 4,5510 | 4,6970 | 4,5510 | 4,6970 | 4,6970 | 220 |
09. Jan. 2024 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | - |
08. Jan. 2024 | 4,4915 | 4,4915 | 4,4915 | 4,4915 | 4,4915 | - |
05. Jan. 2024 | 4,4855 | 4,4855 | 4,4855 | 4,4855 | 4,4855 | - |
04. Jan. 2024 | 4,5185 | 4,5185 | 4,5185 | 4,5185 | 4,5185 | - |
03. Jan. 2024 | 4,5290 | 4,5290 | 4,5290 | 4,5290 | 4,5290 | - |
02. Jan. 2024 | 4,4990 | 4,4990 | 4,4990 | 4,4990 | 4,4990 | - |
29. Dez. 2023 | 4,6245 | 4,6245 | 4,6245 | 4,6245 | 4,6245 | - |
28. Dez. 2023 | 4,5805 | 4,5805 | 4,5805 | 4,5805 | 4,5805 | - |
28. Dez. 2023 | 0.267 Dividende |
27. Dez. 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,3530 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...