Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 4,1475 | 4,2250 | 3,9000 | 4,1675 | 4,1675 | 5.873 |
08. Mai 2024 | 4,2850 | 4,3400 | 4,1150 | 4,1725 | 4,1725 | 33.546 |
07. Mai 2024 | 3,9225 | 3,9550 | 3,8550 | 3,9225 | 3,9225 | 14.827 |
03. Mai 2024 | 3,8850 | 3,8950 | 3,8150 | 3,8250 | 3,8250 | 4.147 |
02. Mai 2024 | 3,8650 | 3,9400 | 3,6750 | 3,9025 | 3,9025 | 3.093 |
01. Mai 2024 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
30. Apr. 2024 | 3,6800 | 3,7400 | 3,6750 | 3,7275 | 3,7275 | 11.085 |
29. Apr. 2024 | 3,6950 | 3,7400 | 3,6400 | 3,6850 | 3,6850 | 16.074 |
26. Apr. 2024 | 3,6450 | 3,7053 | 3,5850 | 3,6750 | 3,6750 | 12.225 |
25. Apr. 2024 | 3,6600 | 3,6800 | 3,6100 | 3,6150 | 3,6150 | 9.434 |
24. Apr. 2024 | 3,7525 | 3,7650 | 3,6650 | 3,7075 | 3,7075 | 5.881 |
23. Apr. 2024 | 3,7475 | 3,8100 | 3,6600 | 3,7775 | 3,7775 | 14.969 |
22. Apr. 2024 | 3,7925 | 3,8100 | 3,6600 | 3,6850 | 3,6850 | 14.496 |
19. Apr. 2024 | 3,7675 | 3,8250 | 3,7150 | 3,7825 | 3,7825 | 31.449 |
18. Apr. 2024 | 3,6200 | 3,8000 | 3,5500 | 3,7725 | 3,7725 | 25.623 |
17. Apr. 2024 | 3,6950 | 3,8000 | 3,5800 | 3,5725 | 3,5725 | 37.896 |
16. Apr. 2024 | 3,4400 | 3,4500 | 3,3800 | 3,4050 | 3,4050 | 7.809 |
15. Apr. 2024 | 3,4200 | 3,4550 | 3,4100 | 3,4300 | 3,4300 | 7.316 |
12. Apr. 2024 | 3,4400 | 3,4650 | 3,4100 | 3,4100 | 3,4100 | 2.476 |
11. Apr. 2024 | 3,4800 | 3,5000 | 3,4100 | 3,4350 | 3,4350 | 21.378 |
10. Apr. 2024 | 3,4800 | 3,5250 | 3,4350 | 3,5225 | 3,5225 | 6.686 |
09. Apr. 2024 | 3,4500 | 3,5000 | 3,4300 | 3,5025 | 3,5025 | 9.180 |
08. Apr. 2024 | 3,4450 | 3,4850 | 3,4000 | 3,4450 | 3,4450 | 33.993 |
05. Apr. 2024 | 3,4750 | 3,4900 | 3,4100 | 3,4850 | 3,4850 | 8.112 |
04. Apr. 2024 | 3,4850 | 3,4950 | 3,4300 | 3,4800 | 3,4800 | 26.408 |
03. Apr. 2024 | 3,4300 | 3,4750 | 3,4100 | 3,4350 | 3,4350 | 37.493 |
02. Apr. 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4600 | 3,4600 | 25.127 |
28. März 2024 | 3,3675 | 3,4050 | 3,3400 | 3,3675 | 3,3675 | 2.314 |
27. März 2024 | 3,3525 | 3,4000 | 3,2900 | 3,3725 | 3,3725 | 42.358 |
26. März 2024 | 3,3725 | 3,3850 | 3,3200 | 3,3575 | 3,3575 | 94.994 |
25. März 2024 | 3,4350 | 3,5800 | 3,3500 | 3,3475 | 3,3475 | 20.421 |
22. März 2024 | 3,4150 | 3,4400 | 3,3797 | 3,4150 | 3,4150 | 5.639 |
21. März 2024 | 3,4600 | 3,5800 | 3,3900 | 3,4100 | 3,4100 | 588 |
20. März 2024 | 3,4950 | 3,5400 | 3,4397 | 3,4650 | 3,4650 | 3.932 |
19. März 2024 | 3,5525 | 3,5750 | 3,4800 | 3,5025 | 3,5025 | 4.588 |
18. März 2024 | 3,5475 | 3,5650 | 3,4600 | 3,5175 | 3,5175 | 16.894 |
15. März 2024 | 3,6150 | 3,6250 | 3,5050 | 3,5475 | 3,5475 | 6.706 |
14. März 2024 | 3,6050 | 3,6950 | 3,5200 | 3,5925 | 3,5925 | 45.736 |
13. März 2024 | 3,4900 | 3,5600 | 3,5000 | 3,5625 | 3,5625 | 7.686 |
12. März 2024 | 3,4600 | 3,5350 | 3,4500 | 3,5275 | 3,5275 | 19.998 |
11. März 2024 | 3,4450 | 3,4900 | 3,3950 | 3,4250 | 3,4250 | 28.438 |
08. März 2024 | 3,4250 | 3,4600 | 3,4100 | 3,4350 | 3,4350 | 16.328 |
07. März 2024 | 3,3725 | 3,4400 | 3,3650 | 3,4050 | 3,4050 | 8.492 |
06. März 2024 | 3,3775 | 3,4000 | 3,3400 | 3,3775 | 3,3775 | 8.832 |
05. März 2024 | 3,3875 | 3,4450 | 3,3550 | 3,3775 | 3,3775 | 20.146 |
04. März 2024 | 3,4350 | 3,4900 | 3,3650 | 3,4350 | 3,4350 | 11.001 |
01. März 2024 | 3,4200 | 3,4450 | 3,3950 | 3,4200 | 3,4200 | 18.652 |
29. Feb. 2024 | 3,3825 | 3,4650 | 3,2900 | 3,4100 | 3,4100 | 14.518 |
28. Feb. 2024 | 3,4000 | 3,5050 | 3,3550 | 3,3675 | 3,3675 | 7.714 |
27. Feb. 2024 | 3,4000 | 3,4600 | 3,3700 | 3,4300 | 3,4300 | 19.918 |
26. Feb. 2024 | 3,5825 | 3,6450 | 3,3650 | 3,3775 | 3,3775 | 29.486 |
23. Feb. 2024 | 3,6100 | 3,6400 | 3,5600 | 3,6250 | 3,6250 | 4.818 |
22. Feb. 2024 | 3,6050 | 3,6350 | 3,5950 | 3,6350 | 3,6350 | 3.232 |
21. Feb. 2024 | 3,6300 | 3,6400 | 3,5998 | 3,6350 | 3,6350 | 10.018 |
20. Feb. 2024 | 3,6750 | 3,7650 | 3,6000 | 3,6400 | 3,6400 | 3.777 |
19. Feb. 2024 | 3,6300 | 3,7650 | 3,5650 | 3,6500 | 3,6500 | 1.901 |
16. Feb. 2024 | 3,6350 | 3,7600 | 3,6250 | 3,7075 | 3,7075 | 13.105 |
15. Feb. 2024 | 3,7425 | 3,7550 | 3,6150 | 3,6550 | 3,6550 | 8.304 |
14. Feb. 2024 | 3,6750 | 3,7150 | 3,6450 | 3,6850 | 3,6850 | 3.460 |
13. Feb. 2024 | 3,7325 | 3,7850 | 3,6350 | 3,6550 | 3,6550 | 3.185 |
12. Feb. 2024 | 3,6650 | 3,7600 | 3,6000 | 3,7225 | 3,7225 | 12.378 |
09. Feb. 2024 | 3,6550 | 3,6750 | 3,6246 | 3,6450 | 3,6450 | 5.763 |
08. Feb. 2024 | 3,6350 | 3,6550 | 3,6100 | 3,6350 | 3,6350 | 11.206 |
07. Feb. 2024 | 3,6150 | 3,7600 | 3,6146 | 3,6250 | 3,6250 | 5.660 |
06. Feb. 2024 | 3,6950 | 3,7050 | 3,6350 | 3,7025 | 3,7025 | 3.785 |
05. Feb. 2024 | 3,8000 | 3,8650 | 3,6949 | 3,6850 | 3,6850 | 4.969 |
02. Feb. 2024 | 3,8150 | 3,8750 | 3,7850 | 3,8150 | 3,8150 | 1.009 |
01. Feb. 2024 | 3,8300 | 3,8750 | 3,7700 | 3,8000 | 3,8000 | 15.642 |
31. Jan. 2024 | 3,8100 | 3,8351 | 3,7800 | 3,8050 | 3,8050 | 12.185 |
30. Jan. 2024 | 3,8200 | 3,9200 | 3,8000 | 3,8150 | 3,8150 | 2.734 |
29. Jan. 2024 | 3,7525 | 3,8050 | 3,6200 | 3,7575 | 3,7575 | 933 |
26. Jan. 2024 | 3,7775 | 3,7900 | 3,7350 | 3,7525 | 3,7525 | 4.298 |
25. Jan. 2024 | 3,7825 | 3,7950 | 3,7200 | 3,7325 | 3,7325 | 3.583 |
24. Jan. 2024 | 3,7125 | 3,7800 | 3,6200 | 3,7875 | 3,7875 | 4.090 |
23. Jan. 2024 | 3,7675 | 3,8050 | 3,6450 | 3,7325 | 3,7325 | 4.896 |
22. Jan. 2024 | 3,7025 | 3,8200 | 3,6850 | 3,7725 | 3,7725 | 5.169 |
19. Jan. 2024 | 3,6300 | 3,7200 | 3,6250 | 3,6650 | 3,6650 | 4.463 |
18. Jan. 2024 | 3,6550 | 3,6900 | 3,6150 | 3,6500 | 3,6500 | 3.723 |
17. Jan. 2024 | 3,6800 | 3,7450 | 3,6424 | 3,6400 | 3,6400 | 9.829 |
16. Jan. 2024 | 3,6150 | 3,7000 | 3,6250 | 3,6550 | 3,6550 | 34.956 |
15. Jan. 2024 | 3,6300 | 3,6800 | 3,5900 | 3,6500 | 3,6500 | 12.140 |
12. Jan. 2024 | 3,6400 | 3,7050 | 3,5800 | 3,6200 | 3,6200 | 7.714 |
11. Jan. 2024 | 3,6650 | 3,7250 | 3,5948 | 3,6200 | 3,6200 | 24.026 |
10. Jan. 2024 | 3,6600 | 3,7300 | 3,6250 | 3,6250 | 3,6250 | 20.734 |
09. Jan. 2024 | 3,6500 | 3,7200 | 3,6250 | 3,6500 | 3,6500 | 13.489 |
08. Jan. 2024 | 3,6300 | 3,6650 | 3,6000 | 3,6000 | 3,6000 | 6.312 |
05. Jan. 2024 | 3,6300 | 3,6600 | 3,6200 | 3,6150 | 3,6150 | 9.345 |
04. Jan. 2024 | 3,6450 | 3,6600 | 3,6150 | 3,6350 | 3,6350 | 8.430 |
03. Jan. 2024 | 3,6050 | 3,6300 | 3,5900 | 3,6100 | 3,6100 | 10.023 |
02. Jan. 2024 | 3,6050 | 3,6600 | 3,5850 | 3,6450 | 3,6450 | 7.761 |
29. Dez. 2023 | 3,5875 | 3,6200 | 3,5800 | 3,6050 | 3,6050 | 4.092 |
28. Dez. 2023 | 3,6050 | 3,6300 | 3,5750 | 3,6100 | 3,6100 | 3.708 |
27. Dez. 2023 | 3,6000 | 3,6350 | 3,5900 | 3,6200 | 3,6200 | 4.335 |
22. Dez. 2023 | 3,6700 | 3,7300 | 3,6050 | 3,6300 | 3,6300 | 6.621 |
21. Dez. 2023 | 3,6400 | 3,7100 | 3,6350 | 3,6750 | 3,6750 | 11.637 |
20. Dez. 2023 | 3,6550 | 3,6900 | 3,6300 | 3,6600 | 3,6600 | 10.781 |
19. Dez. 2023 | 3,6050 | 3,7000 | 3,6050 | 3,6800 | 3,6800 | 6.371 |
18. Dez. 2023 | 3,6400 | 3,7050 | 3,6100 | 3,6050 | 3,6050 | 2.335 |
15. Dez. 2023 | 3,6700 | 3,7500 | 3,6550 | 3,6700 | 3,6700 | 9.996 |
14. Dez. 2023 | 3,5925 | 3,6800 | 3,5700 | 3,6800 | 3,6800 | 8.357 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...