Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
22. März 2023 | 4,0300 | 4,1980 | 4,0300 | 4,0300 | 4,0300 | 500 |
21. März 2023 | 4,1100 | 4,2540 | 4,1100 | 4,1920 | 4,1920 | - |
20. März 2023 | 4,1480 | 4,2220 | 4,1200 | 4,1480 | 4,1480 | - |
17. März 2023 | 4,3500 | 4,3500 | 3,9500 | 4,1000 | 4,1000 | - |
16. März 2023 | 4,2500 | 4,2500 | 4,1500 | 4,2180 | 4,2180 | - |
15. März 2023 | 4,3600 | 4,3600 | 4,1500 | 4,1500 | 4,1500 | - |
14. März 2023 | 4,3600 | 4,3600 | 4,2360 | 4,3600 | 4,3600 | - |
13. März 2023 | 4,3680 | 4,3760 | 4,2800 | 4,3760 | 4,3760 | - |
10. März 2023 | 4,3460 | 4,5100 | 4,2920 | 4,5100 | 4,5100 | - |
09. März 2023 | 4,6000 | 4,6000 | 4,2540 | 4,2540 | 4,2540 | 500 |
08. März 2023 | 4,4500 | 4,6000 | 4,3420 | 4,6000 | 4,6000 | - |
07. März 2023 | 4,5000 | 4,5000 | 4,3980 | 4,4140 | 4,4140 | - |
06. März 2023 | 4,7000 | 4,7000 | 4,4300 | 4,7000 | 4,7000 | - |
03. März 2023 | 4,7100 | 4,7900 | 4,6080 | 4,7900 | 4,7900 | - |
02. März 2023 | 4,7000 | 4,7100 | 4,5860 | 4,7100 | 4,7100 | - |
01. März 2023 | 4,6000 | 4,7000 | 4,5500 | 4,7000 | 4,7000 | - |
28. Feb. 2023 | 4,6800 | 4,6800 | 4,6000 | 4,6000 | 4,6000 | - |
27. Feb. 2023 | 4,4580 | 4,7300 | 4,4440 | 4,7300 | 4,7300 | - |
24. Feb. 2023 | 4,6400 | 4,6400 | 4,4840 | 4,5700 | 4,5700 | - |
23. Feb. 2023 | 4,6500 | 4,6500 | 4,5020 | 4,6400 | 4,6400 | - |
22. Feb. 2023 | 4,7500 | 4,7500 | 4,4920 | 4,6000 | 4,6000 | - |
21. Feb. 2023 | 4,7560 | 4,7560 | 4,6560 | 4,6700 | 4,6700 | - |
20. Feb. 2023 | 4,7500 | 4,8860 | 4,7200 | 4,8860 | 4,8860 | - |
17. Feb. 2023 | 4,7500 | 4,8300 | 4,6580 | 4,7500 | 4,7500 | 1.000 |
16. Feb. 2023 | 4,7500 | 4,7500 | 4,6640 | 4,7500 | 4,7500 | - |
15. Feb. 2023 | 4,7200 | 4,7500 | 4,6440 | 4,7500 | 4,7500 | - |
14. Feb. 2023 | 4,7200 | 4,7200 | 4,6580 | 4,7200 | 4,7200 | - |
13. Feb. 2023 | 4,7500 | 4,7500 | 4,6440 | 4,7200 | 4,7200 | - |
10. Feb. 2023 | 4,7200 | 4,7500 | 4,6420 | 4,7500 | 4,7500 | - |
09. Feb. 2023 | 4,6200 | 4,8200 | 4,6200 | 4,8200 | 4,8200 | - |
08. Feb. 2023 | 4,6380 | 4,7400 | 4,6200 | 4,6200 | 4,6200 | 50 |
07. Feb. 2023 | 4,5880 | 4,6580 | 4,5340 | 4,5900 | 4,5900 | - |
06. Feb. 2023 | 4,7260 | 4,7260 | 4,4960 | 4,6000 | 4,6000 | - |
03. Feb. 2023 | 4,7000 | 4,7000 | 4,5820 | 4,6260 | 4,6260 | - |
02. Feb. 2023 | 4,8560 | 4,8560 | 4,7400 | 4,7700 | 4,7700 | - |
01. Feb. 2023 | 4,7180 | 4,7700 | 4,6600 | 4,7700 | 4,7700 | - |
31. Jan. 2023 | 4,7540 | 4,7540 | 4,6300 | 4,7240 | 4,7240 | - |
30. Jan. 2023 | 4,6520 | 4,7980 | 4,6460 | 4,7680 | 4,7680 | - |
27. Jan. 2023 | 4,4940 | 4,7180 | 4,4940 | 4,6240 | 4,6240 | - |
26. Jan. 2023 | 4,4820 | 4,5500 | 4,4820 | 4,5280 | 4,5280 | - |
25. Jan. 2023 | 4,4760 | 4,5100 | 4,4320 | 4,4820 | 4,4820 | - |
24. Jan. 2023 | 4,4780 | 4,4780 | 4,4120 | 4,4760 | 4,4760 | - |
23. Jan. 2023 | 4,4740 | 4,5720 | 4,4740 | 4,5140 | 4,5140 | - |
20. Jan. 2023 | 4,4120 | 4,5000 | 4,4120 | 4,4420 | 4,4420 | - |
19. Jan. 2023 | 4,5100 | 4,5100 | 4,3740 | 4,4120 | 4,4120 | - |
18. Jan. 2023 | 4,5800 | 4,6040 | 4,5300 | 4,5760 | 4,5760 | - |
17. Jan. 2023 | 4,5800 | 4,6660 | 4,5080 | 4,6660 | 4,6660 | - |
16. Jan. 2023 | 4,5300 | 4,5800 | 4,5300 | 4,5800 | 4,5800 | - |
13. Jan. 2023 | 4,4700 | 4,5360 | 4,4700 | 4,5160 | 4,5160 | - |
12. Jan. 2023 | 4,4020 | 4,4700 | 4,4020 | 4,4400 | 4,4400 | - |
11. Jan. 2023 | 4,4640 | 4,5020 | 4,4080 | 4,4480 | 4,4480 | - |
10. Jan. 2023 | 4,5720 | 4,5720 | 4,4900 | 4,5100 | 4,5100 | - |
09. Jan. 2023 | 4,4000 | 4,5800 | 4,4000 | 4,5520 | 4,5520 | - |
06. Jan. 2023 | 4,2940 | 4,4940 | 4,2940 | 4,4000 | 4,4000 | 110 |
05. Jan. 2023 | 4,3240 | 4,3440 | 4,2040 | 4,3040 | 4,3040 | - |
04. Jan. 2023 | 4,3360 | 4,3740 | 4,2660 | 4,3740 | 4,3740 | - |
03. Jan. 2023 | 4,4100 | 4,4100 | 4,2940 | 4,4000 | 4,4000 | - |
02. Jan. 2023 | 4,4100 | 4,4100 | 4,3180 | 4,3680 | 4,3680 | - |
30. Dez. 2022 | 4,2000 | 4,2380 | 4,1820 | 4,1940 | 4,1940 | - |
29. Dez. 2022 | 4,2240 | 4,2800 | 4,1840 | 4,2000 | 4,2000 | - |
28. Dez. 2022 | 4,3700 | 4,3700 | 4,2360 | 4,3680 | 4,3680 | - |
27. Dez. 2022 | 4,3500 | 4,3700 | 4,2200 | 4,3700 | 4,3700 | - |
23. Dez. 2022 | 4,1600 | 4,3340 | 4,1600 | 4,3000 | 4,3000 | - |
22. Dez. 2022 | 4,1440 | 4,2220 | 4,1440 | 4,1900 | 4,1900 | - |
21. Dez. 2022 | 4,1200 | 4,1460 | 4,0920 | 4,1460 | 4,1460 | - |
20. Dez. 2022 | 4,1200 | 4,1200 | 4,0760 | 4,0860 | 4,0860 | - |
19. Dez. 2022 | 4,1100 | 4,2000 | 4,1100 | 4,2000 | 4,2000 | - |
16. Dez. 2022 | 4,2160 | 4,2160 | 4,0860 | 4,0860 | 4,0860 | - |
15. Dez. 2022 | 4,2400 | 4,2400 | 4,1440 | 4,2180 | 4,2180 | - |
14. Dez. 2022 | 4,3820 | 4,3820 | 4,1940 | 4,2140 | 4,2140 | - |
13. Dez. 2022 | 4,3820 | 4,3820 | 4,2260 | 4,3800 | 4,3800 | - |
12. Dez. 2022 | 4,3840 | 4,3840 | 4,2280 | 4,3820 | 4,3820 | - |
09. Dez. 2022 | 4,2360 | 4,4980 | 4,2360 | 4,4980 | 4,4980 | - |
08. Dez. 2022 | 4,2300 | 4,3940 | 4,2300 | 4,3940 | 4,3940 | - |
07. Dez. 2022 | 4,5620 | 4,5620 | 4,2120 | 4,4500 | 4,4500 | 500 |
06. Dez. 2022 | 4,6120 | 4,6120 | 4,4320 | 4,5600 | 4,5600 | - |
05. Dez. 2022 | 4,7280 | 4,7280 | 4,4900 | 4,6140 | 4,6140 | - |
02. Dez. 2022 | 4,7300 | 4,7300 | 4,5820 | 4,7280 | 4,7280 | - |
01. Dez. 2022 | 4,7200 | 4,7260 | 4,6140 | 4,7260 | 4,7260 | - |
30. Nov. 2022 | 4,5660 | 4,7600 | 4,5040 | 4,7600 | 4,7600 | - |
29. Nov. 2022 | 4,7160 | 4,7160 | 4,4900 | 4,5660 | 4,5660 | - |
28. Nov. 2022 | 4,7200 | 4,7200 | 4,5280 | 4,7160 | 4,7160 | - |
25. Nov. 2022 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | - |
24. Nov. 2022 | 4,5660 | 4,5960 | 4,5660 | 4,5960 | 4,5960 | - |
23. Nov. 2022 | 4,5660 | 4,6100 | 4,5660 | 4,6100 | 4,6100 | - |
22. Nov. 2022 | 4,6660 | 4,6660 | 4,5520 | 4,5660 | 4,5660 | - |
21. Nov. 2022 | 4,6680 | 4,6680 | 4,5340 | 4,6640 | 4,6640 | - |
18. Nov. 2022 | 4,6640 | 4,6680 | 4,5660 | 4,6240 | 4,6240 | - |
17. Nov. 2022 | 4,6860 | 4,7260 | 4,6100 | 4,7260 | 4,7260 | - |
16. Nov. 2022 | 4,9500 | 4,9500 | 4,6620 | 4,6760 | 4,6760 | - |
15. Nov. 2022 | 4,8500 | 5,0400 | 4,8200 | 4,9500 | 4,9500 | 666 |
14. Nov. 2022 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
11. Nov. 2022 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
10. Nov. 2022 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
09. Nov. 2022 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
08. Nov. 2022 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
07. Nov. 2022 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
04. Nov. 2022 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
03. Nov. 2022 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
02. Nov. 2022 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...