Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
04. Juni 2024 | 4,3650 | 4,3600 | 4,2750 | 4,2972 | 4,2972 | 14.024 |
03. Juni 2024 | 4,3800 | 4,4000 | 4,3450 | 4,3572 | 4,3572 | 10.202 |
31. Mai 2024 | 4,3250 | 4,3786 | 4,2500 | 4,3366 | 4,3366 | 92.985 |
30. Mai 2024 | 4,3075 | 4,3450 | 4,2750 | 4,3198 | 4,3198 | 11.734 |
29. Mai 2024 | 4,4275 | 4,4150 | 4,3250 | 4,3869 | 4,3869 | 27.617 |
28. Mai 2024 | 4,4650 | 4,4700 | 4,3900 | 4,3900 | 4,3900 | 2.004 |
24. Mai 2024 | 4,4300 | 4,4300 | 4,3400 | 4,4300 | 4,4300 | 2.151 |
23. Mai 2024 | 4,4200 | 4,4200 | 4,3600 | 4,3803 | 4,3803 | 2.557 |
22. Mai 2024 | 4,3725 | 4,4100 | 4,2600 | 4,4000 | 4,4000 | 4.079 |
21. Mai 2024 | 4,2375 | 4,2600 | 4,2000 | 4,2392 | 4,2392 | 890 |
20. Mai 2024 | 4,3375 | 4,3600 | 4,2500 | 4,2600 | 4,2600 | 1.139 |
17. Mai 2024 | 4,3300 | 4,3800 | 4,3200 | 4,3600 | 4,3600 | 1.854 |
16. Mai 2024 | 4,3450 | 4,3700 | 4,2650 | 4,3261 | 4,3261 | 1.335.423 |
15. Mai 2024 | 4,3300 | 4,3400 | 4,3100 | 4,3250 | 4,3250 | 817 |
14. Mai 2024 | 4,2450 | 4,3450 | 4,2150 | 4,2669 | 4,2669 | 2.860 |
14. Mai 2024 | 0.17 Dividende |
13. Mai 2024 | 4,3650 | 4,4100 | 4,3450 | 4,3788 | 4,2088 | 2.732 |
10. Mai 2024 | 4,3825 | 4,4250 | 4,3650 | 4,3819 | 4,2118 | 7.151 |
09. Mai 2024 | 4,3825 | 4,4300 | 4,3750 | 4,3800 | 4,2100 | 2.705 |
08. Mai 2024 | 4,4300 | 4,4600 | 4,3800 | 4,3828 | 4,2126 | 55.494 |
07. Mai 2024 | 4,4800 | 4,5000 | 4,4650 | 4,4700 | 4,2965 | 12.985 |
03. Mai 2024 | 4,5025 | 4,5250 | 4,4050 | 4,4950 | 4,3205 | 12.535 |
02. Mai 2024 | 4,4350 | 4,5650 | 4,3250 | 4,5650 | 4,3878 | 16.242 |
01. Mai 2024 | - | - | - | - | - | - |
30. Apr. 2024 | 4,4925 | 4,5150 | 4,4100 | 4,4100 | 4,2388 | 4.910 |
29. Apr. 2024 | 4,4600 | 4,5050 | 4,4650 | 4,4850 | 4,3109 | 3.991 |
26. Apr. 2024 | 4,4650 | 4,5000 | 4,4250 | 4,4465 | 4,2739 | 18.716 |
25. Apr. 2024 | 4,5250 | 4,5450 | 4,4448 | 4,4674 | 4,2939 | 22.766 |
24. Apr. 2024 | 4,5725 | 4,5950 | 4,5000 | 4,5231 | 4,3475 | 20.244 |
23. Apr. 2024 | 4,5175 | 4,5648 | 4,5100 | 4,5373 | 4,3611 | 20.383 |
22. Apr. 2024 | 4,4575 | 4,5350 | 4,4250 | 4,5350 | 4,3589 | 29.580 |
19. Apr. 2024 | 4,4875 | 4,5250 | 4,4400 | 4,4700 | 4,2965 | 21.637 |
18. Apr. 2024 | 4,4400 | 4,5300 | 4,4450 | 4,4728 | 4,2991 | 29.898 |
17. Apr. 2024 | 4,4225 | 4,4750 | 4,4000 | 4,4524 | 4,2796 | 13.114 |
16. Apr. 2024 | 4,4625 | 4,4700 | 4,3898 | 4,4447 | 4,2722 | 20.782 |
15. Apr. 2024 | 4,3900 | 4,4600 | 4,3800 | 4,4471 | 4,2744 | 579.351 |
12. Apr. 2024 | 4,4250 | 4,4400 | 4,3950 | 4,4038 | 4,2328 | 18.672 |
11. Apr. 2024 | 4,3925 | 4,4050 | 4,3300 | 4,3858 | 4,2155 | 21.400 |
10. Apr. 2024 | 4,3850 | 4,4150 | 4,2900 | 4,3888 | 4,2184 | 35.573 |
09. Apr. 2024 | 4,3525 | 4,3900 | 4,3050 | 4,3524 | 4,1834 | 357.797 |
08. Apr. 2024 | 4,3375 | 4,3950 | 4,2900 | 4,3450 | 4,1763 | 39.934 |
05. Apr. 2024 | 4,2450 | 4,2852 | 4,2300 | 4,2650 | 4,0994 | 44.322 |
04. Apr. 2024 | 4,2225 | 4,2950 | 4,2000 | 4,2200 | 4,0562 | 85.325 |
03. Apr. 2024 | 4,1875 | 4,2150 | 4,1750 | 4,1920 | 4,0293 | 18.726 |
02. Apr. 2024 | 4,1450 | 4,1900 | 4,1350 | 4,1606 | 3,9990 | 22.421 |
28. März 2024 | 4,1250 | 4,1800 | 4,1300 | 4,1408 | 3,9800 | 25.707 |
27. März 2024 | 4,1600 | 4,2000 | 4,1400 | 4,1641 | 4,0024 | 18.903 |
26. März 2024 | 4,1625 | 4,2050 | 4,1350 | 4,1730 | 4,0110 | 28.708 |
25. März 2024 | 4,1875 | 4,2250 | 4,1150 | 4,2051 | 4,0418 | 32.888 |
22. März 2024 | 4,2300 | 4,2500 | 4,1650 | 4,1838 | 4,0214 | 39.211 |
21. März 2024 | 4,0275 | 4,2002 | 3,9200 | 4,1826 | 4,0202 | 103.958 |
20. März 2024 | 3,8650 | 4,0100 | 3,7000 | 3,9403 | 3,7873 | 253.913 |
19. März 2024 | 3,5250 | 3,5950 | 3,5201 | 3,5619 | 3,4236 | 19.713 |
18. März 2024 | 3,5950 | 3,6050 | 3,5548 | 3,5617 | 3,4234 | 22.053 |
15. März 2024 | 3,6275 | 3,6350 | 3,5800 | 3,6263 | 3,4855 | 25.851 |
14. März 2024 | 3,6625 | 3,6850 | 3,6200 | 3,6600 | 3,5179 | 15.775 |
13. März 2024 | 3,6300 | 3,6500 | 3,6000 | 3,6205 | 3,4799 | 28.845 |
12. März 2024 | 3,6050 | 3,6200 | 3,5950 | 3,6050 | 3,4650 | 3.123 |
11. März 2024 | 3,5850 | 3,6100 | 3,5600 | 3,5787 | 3,4398 | 17.005 |
08. März 2024 | 3,5950 | 3,6200 | 3,5902 | 3,5902 | 3,4508 | 3.763 |
07. März 2024 | 3,5725 | 3,6350 | 3,5800 | 3,5886 | 3,4492 | 14.486 |
06. März 2024 | 3,5775 | 3,5900 | 3,5650 | 3,5791 | 3,4401 | 9.514 |
05. März 2024 | 3,5675 | 3,6100 | 3,5550 | 3,5750 | 3,4362 | 16.375 |
04. März 2024 | 3,5950 | 3,6050 | 3,5471 | 3,5900 | 3,4506 | 22.944 |
01. März 2024 | 3,6475 | 3,6650 | 3,6102 | 3,6150 | 3,4746 | 27.168 |
29. Feb. 2024 | 3,6550 | 3,6650 | 3,6348 | 3,6428 | 3,5013 | 26.068 |
28. Feb. 2024 | 3,6725 | 3,6800 | 3,6300 | 3,6457 | 3,5042 | 9.557 |
27. Feb. 2024 | 3,6775 | 3,6850 | 3,6595 | 3,6595 | 3,5174 | 11.596 |
26. Feb. 2024 | 3,7050 | 3,7100 | 3,6750 | 3,6882 | 3,5450 | 10.645 |
23. Feb. 2024 | 3,7275 | 3,7250 | 3,7000 | 3,7113 | 3,5672 | 14.593 |
22. Feb. 2024 | 3,7200 | 3,7400 | 3,7150 | 3,7285 | 3,5838 | 32.042 |
21. Feb. 2024 | 3,6950 | 3,7074 | 3,6900 | 3,7000 | 3,5564 | 27.294 |
20. Feb. 2024 | 3,7150 | 3,7250 | 3,6848 | 3,7111 | 3,5670 | 4.291 |
19. Feb. 2024 | 3,6800 | 3,7100 | 3,6700 | 3,7050 | 3,5612 | 13.500 |
16. Feb. 2024 | 3,6575 | 3,6702 | 3,6450 | 3,6528 | 3,5110 | 7.758 |
15. Feb. 2024 | 3,6650 | 3,6700 | 3,6350 | 3,6450 | 3,5035 | 9.199 |
14. Feb. 2024 | 3,6900 | 3,6950 | 3,6650 | 3,6688 | 3,5264 | 6.400 |
13. Feb. 2024 | 3,7075 | 3,7150 | 3,6700 | 3,6846 | 3,5416 | 21.239 |
12. Feb. 2024 | 3,6900 | 3,7100 | 3,6850 | 3,6968 | 3,5533 | 37.509 |
09. Feb. 2024 | 3,6650 | 3,7000 | 3,6748 | 3,6822 | 3,5392 | 17.937 |
08. Feb. 2024 | 3,7250 | 3,7500 | 3,6998 | 3,7132 | 3,5690 | 51.417 |
07. Feb. 2024 | 3,7250 | 3,7400 | 3,7050 | 3,7148 | 3,5706 | 26.509 |
06. Feb. 2024 | 3,7125 | 3,7300 | 3,7000 | 3,7213 | 3,5768 | 26.574 |
05. Feb. 2024 | 3,6775 | 3,7450 | 3,6550 | 3,7217 | 3,5772 | 43.017 |
02. Feb. 2024 | 3,6700 | 3,6850 | 3,6350 | 3,6550 | 3,5131 | 8.233 |
01. Feb. 2024 | 3,6800 | 3,7050 | 3,6600 | 3,6750 | 3,5323 | 2.947 |
31. Jan. 2024 | 3,6675 | 3,6950 | 3,6700 | 3,6835 | 3,5405 | 30.004 |
30. Jan. 2024 | 3,6375 | 3,6800 | 3,6250 | 3,6700 | 3,5275 | 44.960 |
29. Jan. 2024 | 3,6525 | 3,6650 | 3,6398 | 3,6498 | 3,5081 | 23.824 |
26. Jan. 2024 | 3,6925 | 3,7050 | 3,6498 | 3,6769 | 3,5342 | 661.299 |
25. Jan. 2024 | 3,6950 | 3,7100 | 3,6900 | 3,7064 | 3,5625 | 28.807 |
24. Jan. 2024 | 3,6950 | 3,7200 | 3,6900 | 3,7080 | 3,5641 | 23.655 |
23. Jan. 2024 | 3,7025 | 3,7100 | 3,6550 | 3,6958 | 3,5523 | 32.724 |
22. Jan. 2024 | 3,6400 | 3,6700 | 3,6250 | 3,6650 | 3,5227 | 39.471 |
19. Jan. 2024 | 3,6625 | 3,6700 | 3,6250 | 3,6500 | 3,5083 | 17.034 |
18. Jan. 2024 | 3,6275 | 3,6600 | 3,6150 | 3,6399 | 3,4986 | 26.644 |
17. Jan. 2024 | 3,5450 | 3,6152 | 3,5299 | 3,5975 | 3,4578 | 51.518 |
16. Jan. 2024 | 3,6300 | 3,6450 | 3,5848 | 3,6072 | 3,4672 | 19.550 |
15. Jan. 2024 | 3,7075 | 3,7050 | 3,6202 | 3,6395 | 3,4982 | 31.576 |
12. Jan. 2024 | 3,5750 | 3,6601 | 3,5750 | 3,6299 | 3,4890 | 96.056 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...