Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
09. Mai 2024 | 4,5000 | 4,5000 | 4,5000 | 4,2100 | 4,2100 | 32 |
08. Mai 2024 | 4,4000 | 4,4000 | 4,4000 | 4,2100 | 4,2100 | 2 |
07. Mai 2024 | 4,2400 | 4,4000 | 4,2400 | 4,2100 | 4,2100 | 25 |
03. Mai 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
02. Mai 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
01. Mai 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
30. Apr. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
29. Apr. 2024 | 4,0800 | 4,0800 | 4,0800 | 4,2100 | 4,2100 | - |
26. Apr. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
25. Apr. 2024 | 4,0500 | 4,0500 | 4,0300 | 4,2100 | 4,2100 | 430 |
24. Apr. 2024 | 4,0806 | 4,0806 | 4,0806 | 4,2100 | 4,2100 | 86 |
23. Apr. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
22. Apr. 2024 | 4,0300 | 4,0300 | 4,0300 | 4,2100 | 4,2100 | 55 |
19. Apr. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
18. Apr. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
17. Apr. 2024 | 4,0494 | 4,0494 | 4,0494 | 4,2100 | 4,2100 | 133 |
16. Apr. 2024 | 3,9800 | 3,9800 | 3,9800 | 4,2100 | 4,2100 | 6 |
15. Apr. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
12. Apr. 2024 | 4,0595 | 4,0595 | 4,0595 | 4,2100 | 4,2100 | 460 |
11. Apr. 2024 | 4,0715 | 4,0715 | 4,0706 | 4,2100 | 4,2100 | 1.119 |
10. Apr. 2024 | 4,0900 | 4,0932 | 4,0500 | 4,2100 | 4,2100 | 667 |
09. Apr. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
08. Apr. 2024 | 4,0458 | 4,1006 | 4,0458 | 4,2100 | 4,2100 | 1.404 |
05. Apr. 2024 | 3,9993 | 3,9993 | 3,9993 | 4,2100 | 4,2100 | 139 |
04. Apr. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,2100 | 4,2100 | 6 |
03. Apr. 2024 | 3,9993 | 4,0200 | 3,9993 | 4,2100 | 4,2100 | 141 |
02. Apr. 2024 | 4,0300 | 4,0300 | 4,0300 | 4,2100 | 4,2100 | 2 |
28. März 2024 | 4,0207 | 4,0400 | 4,0207 | 4,2100 | 4,2100 | 191 |
27. März 2024 | 4,0200 | 4,0200 | 4,0200 | 4,2100 | 4,2100 | 5 |
26. März 2024 | 3,9300 | 3,9500 | 3,9300 | 4,2100 | 4,2100 | 240 |
25. März 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
22. März 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
21. März 2024 | 3,9300 | 3,9300 | 3,9300 | 4,2100 | 4,2100 | 12 |
20. März 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
19. März 2024 | 3,9800 | 3,9800 | 3,9800 | 4,2100 | 4,2100 | 14 |
18. März 2024 | 3,9700 | 3,9700 | 3,9700 | 4,2100 | 4,2100 | 17 |
15. März 2024 | 3,9900 | 3,9900 | 3,9900 | 4,2100 | 4,2100 | 22 |
14. März 2024 | 4,0400 | 4,0400 | 4,0000 | 4,2100 | 4,2100 | 45 |
13. März 2024 | 3,9800 | 3,9907 | 3,9800 | 4,2100 | 4,2100 | 368 |
12. März 2024 | 4,0600 | 4,0600 | 4,0151 | 4,2100 | 4,2100 | 584 |
11. März 2024 | 4,0000 | 4,0406 | 4,0000 | 4,2100 | 4,2100 | 565 |
08. März 2024 | 4,0300 | 4,0400 | 4,0200 | 4,2100 | 4,2100 | 13 |
07. März 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
06. März 2024 | 3,9241 | 3,9241 | 3,9241 | 4,2100 | 4,2100 | 431 |
05. März 2024 | 3,8993 | 3,9706 | 3,8993 | 4,2100 | 4,2100 | 252 |
04. März 2024 | 4,0500 | 4,0500 | 3,9295 | 4,2100 | 4,2100 | 607 |
01. März 2024 | 3,9547 | 4,0406 | 3,9547 | 4,2100 | 4,2100 | 1.738 |
29. Feb. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
28. Feb. 2024 | 3,6900 | 3,6900 | 3,6900 | 4,2100 | 4,2100 | 5 |
27. Feb. 2024 | 3,7293 | 3,7293 | 3,7293 | 4,2100 | 4,2100 | 93 |
26. Feb. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
23. Feb. 2024 | 3,7900 | 3,7900 | 3,7705 | 4,2100 | 4,2100 | 312 |
22. Feb. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
21. Feb. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
20. Feb. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
19. Feb. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
16. Feb. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
15. Feb. 2024 | 3,8600 | 3,8600 | 3,8600 | 4,2100 | 4,2100 | 9 |
14. Feb. 2024 | 3,8900 | 3,8900 | 3,8900 | 4,2100 | 4,2100 | 3 |
13. Feb. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
12. Feb. 2024 | 3,8495 | 3,9000 | 3,8495 | 4,2100 | 4,2100 | 414 |
09. Feb. 2024 | 3,9300 | 3,9300 | 3,9300 | 4,2100 | 4,2100 | 3 |
08. Feb. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
07. Feb. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
06. Feb. 2024 | 4,0900 | 4,0900 | 4,0394 | 4,2100 | 4,2100 | 262 |
05. Feb. 2024 | 4,1200 | 4,1200 | 4,1200 | 4,2100 | 4,2100 | 1 |
02. Feb. 2024 | 4,1000 | 4,1000 | 4,0694 | 4,2100 | 4,2100 | 638 |
01. Feb. 2024 | 4,1006 | 4,1006 | 4,1006 | 4,2100 | 4,2100 | 67 |
31. Jan. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
30. Jan. 2024 | 4,0200 | 4,0895 | 4,0200 | 4,2100 | 4,2100 | 2.394 |
29. Jan. 2024 | 4,2600 | 4,2600 | 4,1500 | 4,2100 | 4,2100 | 590 |
26. Jan. 2024 | 4,2500 | 4,2500 | 4,2300 | 4,2100 | 4,2100 | 1 |
25. Jan. 2024 | 4,2500 | 4,2606 | 4,2500 | 4,2100 | 4,2100 | 201 |
24. Jan. 2024 | 4,2006 | 4,2006 | 4,2006 | 4,2100 | 4,2100 | 231 |
23. Jan. 2024 | 4,1900 | 4,1900 | 4,1900 | 4,2100 | 4,2100 | 2 |
22. Jan. 2024 | 4,0000 | 4,1006 | 4,0000 | 4,2100 | 4,2100 | 624 |
19. Jan. 2024 | 4,0000 | 4,0000 | 3,9800 | 4,2100 | 4,2100 | 664 |
18. Jan. 2024 | 3,9700 | 4,0000 | 3,9100 | 4,2100 | 4,2100 | 977 |
17. Jan. 2024 | 3,9300 | 3,9300 | 3,8900 | 4,2100 | 4,2100 | 332 |
16. Jan. 2024 | 3,9700 | 3,9806 | 3,9600 | 4,2100 | 4,2100 | 1.127 |
15. Jan. 2024 | 3,9200 | 3,9700 | 3,8700 | 4,2100 | 4,2100 | 5.282 |
12. Jan. 2024 | 4,0100 | 4,0100 | 3,7700 | 4,2100 | 4,2100 | 7.051 |
11. Jan. 2024 | 3,7700 | 4,0500 | 3,7700 | 4,2100 | 4,2100 | 7.295 |
10. Jan. 2024 | 3,4700 | 3,7200 | 3,4700 | 4,2100 | 4,2100 | 2.945 |
09. Jan. 2024 | 3,5200 | 3,5200 | 3,4800 | 4,2100 | 4,2100 | 216 |
08. Jan. 2024 | 3,5700 | 3,5700 | 3,5100 | 4,2100 | 4,2100 | 1.428 |
05. Jan. 2024 | 3,5000 | 3,5100 | 3,4900 | 4,2100 | 4,2100 | 510 |
04. Jan. 2024 | 3,4900 | 3,5705 | 3,4900 | 4,2100 | 4,2100 | 72 |
03. Jan. 2024 | 3,5000 | 3,5105 | 3,5000 | 4,2100 | 4,2100 | 1.801 |
02. Jan. 2024 | 3,4900 | 3,5405 | 3,4900 | 4,2100 | 4,2100 | 433 |
29. Dez. 2023 | 3,4600 | 3,4600 | 3,4500 | 4,2100 | 4,2100 | 565 |
28. Dez. 2023 | 3,5200 | 3,5600 | 3,5200 | 4,2100 | 4,2100 | 424 |
27. Dez. 2023 | 3,4795 | 3,4795 | 3,4795 | 4,2100 | 4,2100 | 43 |
22. Dez. 2023 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
21. Dez. 2023 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
20. Dez. 2023 | 3,4600 | 3,4600 | 3,4600 | 4,2100 | 4,2100 | 200 |
19. Dez. 2023 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
18. Dez. 2023 | 3,5000 | 3,5000 | 3,5000 | 4,2100 | 4,2100 | 850 |
15. Dez. 2023 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...