Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 7,8900 | 8,0000 | 7,9100 | 7,9500 | 7,9500 | 9.721 |
01. Mai 2024 | 7,8400 | 7,8400 | 7,8400 | 7,8400 | 7,8400 | - |
30. Apr. 2024 | 7,7900 | 7,9150 | 7,8100 | 7,8600 | 7,8600 | 25.013 |
29. Apr. 2024 | 7,7275 | 7,8400 | 7,7350 | 7,8400 | 7,8400 | 5.189 |
26. Apr. 2024 | 7,4500 | 7,6800 | 7,4950 | 7,6800 | 7,6800 | 25.577 |
25. Apr. 2024 | 7,4875 | 7,6000 | 7,4350 | 7,4350 | 7,4350 | 3.060 |
24. Apr. 2024 | 7,5150 | 7,5200 | 7,4400 | 7,4850 | 7,4850 | 565 |
23. Apr. 2024 | 7,3100 | 7,4900 | 7,3500 | 7,4900 | 7,4900 | 1.187 |
22. Apr. 2024 | 7,1125 | 7,3550 | 7,2800 | 7,3408 | 7,3408 | 9.304 |
19. Apr. 2024 | 7,1325 | 7,1650 | 7,1400 | 7,1550 | 7,1550 | 285 |
18. Apr. 2024 | 7,0900 | 7,1000 | 7,0250 | 7,0800 | 7,0800 | 724 |
17. Apr. 2024 | 6,6400 | 7,0350 | 6,7000 | 7,0350 | 7,0350 | 2.162 |
16. Apr. 2024 | 6,8400 | 6,7350 | 6,6000 | 6,6850 | 6,6850 | 1.323 |
15. Apr. 2024 | 6,7350 | 6,8250 | 6,8050 | 6,8050 | 6,8050 | 41 |
12. Apr. 2024 | 6,7525 | 6,8550 | 6,7750 | 6,8200 | 6,8200 | 3.872 |
11. Apr. 2024 | 6,9050 | 6,9400 | 6,7100 | 6,7446 | 6,7446 | 69.352 |
10. Apr. 2024 | 6,7275 | 6,9200 | 6,7650 | 6,9200 | 6,9200 | 1.400 |
09. Apr. 2024 | 6,9500 | 6,8500 | 6,7200 | 6,7200 | 6,7200 | 22.554 |
08. Apr. 2024 | 6,8425 | 6,9400 | 6,7910 | 6,9400 | 6,9400 | 3.691 |
05. Apr. 2024 | 6,8875 | 6,8700 | 6,7950 | 6,8186 | 6,8186 | 16.913 |
04. Apr. 2024 | 7,1500 | 7,1450 | 7,1250 | 7,1250 | 7,1250 | 48 |
03. Apr. 2024 | 7,0300 | 7,1300 | 7,1300 | 7,1300 | 7,1300 | 1.034 |
02. Apr. 2024 | 6,8875 | 7,0500 | 6,8850 | 7,0036 | 7,0036 | 2.392 |
28. März 2024 | 6,9850 | 6,9900 | 6,9400 | 6,9628 | 6,9628 | 89.120 |
27. März 2024 | 7,1250 | 7,1450 | 7,0000 | 7,0000 | 7,0000 | 481 |
26. März 2024 | 6,9250 | 7,1450 | 6,9450 | 7,1150 | 7,1150 | 4.998 |
25. März 2024 | 6,8400 | 6,9350 | 6,8150 | 6,9350 | 6,9350 | 33 |
22. März 2024 | 6,8125 | 6,8300 | 6,8150 | 6,8250 | 6,8250 | 605 |
21. März 2024 | 6,8450 | 6,8100 | 6,7050 | 6,8100 | 6,8100 | 2.045 |
20. März 2024 | 6,9175 | 7,0850 | 6,7300 | 6,7300 | 6,7300 | 2.204 |
19. März 2024 | 6,7900 | 6,8700 | 6,7950 | 6,8700 | 6,8700 | 854 |
18. März 2024 | 6,7100 | 6,8350 | 6,7350 | 6,8350 | 6,8350 | 151.511 |
15. März 2024 | 6,5200 | 6,7000 | 6,5550 | 6,7000 | 6,7000 | 8.194 |
14. März 2024 | 6,7350 | 6,7750 | 6,5300 | 6,5650 | 6,5650 | 10.189 |
13. März 2024 | 6,9250 | 6,8150 | 6,8150 | 6,8150 | 6,8150 | 60 |
12. März 2024 | 6,7400 | 6,9250 | 6,8100 | 6,9000 | 6,9000 | 6.095 |
11. März 2024 | 6,8375 | 6,8800 | 6,7500 | 6,8000 | 6,8000 | 6.212 |
08. März 2024 | 7,0300 | 6,9700 | 6,8400 | 6,8900 | 6,8900 | 738 |
07. März 2024 | 7,1375 | 7,2000 | 7,0150 | 7,0350 | 7,0350 | 11.647 |
06. März 2024 | 7,1875 | 7,1850 | 7,1050 | 7,1600 | 7,1600 | 1.062 |
05. März 2024 | 7,1625 | 7,3600 | 7,1500 | 7,1900 | 7,1900 | 481 |
04. März 2024 | 7,1100 | 7,3550 | 7,1150 | 7,2165 | 7,2165 | 48.357 |
01. März 2024 | 6,9225 | 6,9950 | 6,9150 | 6,9850 | 6,9850 | 3.893 |
29. Feb. 2024 | 7,1275 | 7,0450 | 6,8950 | 6,9179 | 6,9179 | 337.623 |
28. Feb. 2024 | 7,1425 | 7,2300 | 7,1550 | 7,1650 | 7,1650 | 2.831 |
27. Feb. 2024 | 7,2350 | 7,3900 | 7,1350 | 7,1500 | 7,1500 | 55 |
26. Feb. 2024 | 7,1800 | 7,3050 | 7,2500 | 7,2550 | 7,2550 | 3.177 |
23. Feb. 2024 | 6,9425 | 7,1100 | 7,0652 | 7,0920 | 7,0920 | 7.923 |
22. Feb. 2024 | 6,8725 | 7,0000 | 6,9200 | 6,9200 | 6,9200 | 547 |
21. Feb. 2024 | 6,7750 | 6,8200 | 6,8200 | 6,8200 | 6,8200 | 5 |
20. Feb. 2024 | 6,8325 | 6,7800 | 6,6900 | 6,7800 | 6,7800 | 2.481 |
19. Feb. 2024 | 6,8150 | 6,8450 | 6,8100 | 6,8300 | 6,8300 | 2.671 |
16. Feb. 2024 | 6,8350 | 6,8800 | 6,8350 | 6,8450 | 6,8450 | 17.137 |
15. Feb. 2024 | 6,8950 | 6,8800 | 6,7750 | 6,8800 | 6,8800 | 311 |
14. Feb. 2024 | 6,8200 | 6,8700 | 6,7250 | 6,8700 | 6,8700 | 106 |
13. Feb. 2024 | 6,7300 | 6,8600 | 6,7100 | 6,8600 | 6,8600 | 138 |
12. Feb. 2024 | 6,6700 | 6,7000 | 6,5550 | 6,6424 | 6,6424 | 2.548 |
09. Feb. 2024 | 6,5650 | 6,5900 | 6,4650 | 6,5900 | 6,5900 | 164 |
08. Feb. 2024 | 6,7250 | 6,7177 | 6,5800 | 6,7177 | 6,7177 | 9.383 |
07. Feb. 2024 | 6,6200 | 6,8750 | 6,4950 | 6,6500 | 6,6500 | 1.683 |
06. Feb. 2024 | 6,7600 | 6,7650 | 6,6000 | 6,6000 | 6,6000 | 1.770 |
05. Feb. 2024 | 6,6050 | 6,7453 | 6,5800 | 6,6840 | 6,6840 | 132.456 |
02. Feb. 2024 | 6,7350 | 6,7450 | 6,5600 | 6,6150 | 6,6150 | 1.358 |
01. Feb. 2024 | 7,0400 | 7,0650 | 6,6600 | 6,8377 | 6,8377 | 44.672 |
31. Jan. 2024 | 6,9375 | 7,0750 | 6,9500 | 7,0750 | 7,0750 | 4.457 |
30. Jan. 2024 | 6,6925 | 6,9650 | 6,7850 | 6,9650 | 6,9650 | 2.880 |
29. Jan. 2024 | 6,5700 | 6,7100 | 6,6200 | 6,6800 | 6,6800 | 650.944 |
26. Jan. 2024 | 6,5075 | 6,6100 | 6,5300 | 6,5950 | 6,5950 | 190 |
25. Jan. 2024 | 6,5625 | 6,5400 | 6,4700 | 6,5400 | 6,5400 | 101 |
24. Jan. 2024 | - | - | - | - | - | - |
23. Jan. 2024 | - | - | - | - | - | - |
22. Jan. 2024 | 6,3725 | 6,4100 | 6,2900 | 6,3950 | 6,3950 | 8.869 |
19. Jan. 2024 | 6,1300 | 6,3700 | 6,1400 | 6,3450 | 6,3450 | 28.255 |
18. Jan. 2024 | 5,9625 | 6,2650 | 6,1000 | 6,1902 | 6,1902 | 81.415 |
17. Jan. 2024 | 5,8975 | 5,9941 | 5,9000 | 5,9941 | 5,9941 | 64.916 |
16. Jan. 2024 | 5,8800 | 5,8950 | 5,8650 | 5,8800 | 5,8800 | 7.262 |
15. Jan. 2024 | 5,8800 | 5,9150 | 5,7850 | 5,8950 | 5,8950 | 16.850 |
12. Jan. 2024 | 5,8625 | 5,8813 | 5,8750 | 5,8813 | 5,8813 | 40.996 |
11. Jan. 2024 | 5,9125 | 5,8800 | 5,8600 | 5,8795 | 5,8795 | 228.088 |
10. Jan. 2024 | 5,9175 | 5,9068 | 5,8750 | 5,9068 | 5,9068 | 571 |
09. Jan. 2024 | 5,9975 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 914 |
08. Jan. 2024 | 6,0475 | 6,0175 | 6,0175 | 6,0175 | 6,0175 | 957 |
05. Jan. 2024 | 6,0100 | 6,0559 | 5,9650 | 6,0559 | 6,0559 | 10.210 |
04. Jan. 2024 | 5,9475 | 5,9589 | 5,8150 | 5,9589 | 5,9589 | 838 |
03. Jan. 2024 | 5,9950 | 6,0000 | 5,9800 | 5,9900 | 5,9900 | 425 |
02. Jan. 2024 | 5,8500 | 5,9850 | 5,8850 | 5,9850 | 5,9850 | 72 |
29. Dez. 2023 | 5,8375 | 5,9100 | 5,8300 | 5,9100 | 5,9100 | 2.862 |
28. Dez. 2023 | 5,7400 | 5,8100 | 5,7600 | 5,8100 | 5,8100 | 11.203 |
27. Dez. 2023 | 5,6300 | 5,6850 | 5,6400 | 5,6850 | 5,6850 | 7.381 |
22. Dez. 2023 | 5,6500 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 14.207 |
21. Dez. 2023 | 5,6950 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | 1 |
20. Dez. 2023 | 5,6875 | 5,7050 | 5,6950 | 5,7050 | 5,7050 | 5.502 |
19. Dez. 2023 | 5,4400 | 5,7250 | 5,3750 | 5,7250 | 5,7250 | 33.264 |
18. Dez. 2023 | 5,3925 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5.509 |
15. Dez. 2023 | 5,4375 | 5,4500 | 5,3650 | 5,4350 | 5,4350 | 31.938 |
14. Dez. 2023 | 5,6275 | 5,5000 | 5,3450 | 5,4150 | 5,4150 | 12.627 |
13. Dez. 2023 | 5,6750 | 5,6400 | 5,5750 | 5,5973 | 5,5973 | 49.175 |
12. Dez. 2023 | 5,6750 | 5,7500 | 5,6300 | 5,6577 | 5,6577 | 11.793 |
11. Dez. 2023 | 5,6175 | 5,7300 | 5,6350 | 5,6993 | 5,6993 | 9.189 |
08. Dez. 2023 | 5,6225 | 5,6750 | 5,5500 | 5,6643 | 5,6643 | 28.543 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...