Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Mai 2022 | 4,6935 | 4,7060 | 4,6320 | 4,6585 | 4,6585 | 860.196 |
19. Mai 2022 | 4,6705 | 4,7296 | 4,6200 | 4,6840 | 4,6840 | 1.386.887 |
18. Mai 2022 | 4,7505 | 4,7780 | 4,7170 | 4,7830 | 4,7830 | 260.511 |
17. Mai 2022 | 4,7600 | 4,8030 | 4,7300 | 4,7185 | 4,7185 | 1.163.026 |
16. Mai 2022 | 4,8000 | 4,8030 | 4,6980 | 4,6985 | 4,6985 | 1.490.418 |
13. Mai 2022 | 4,7505 | 4,8370 | 4,7350 | 4,7410 | 4,7410 | 2.603.214 |
12. Mai 2022 | 4,5105 | 4,8930 | 4,5750 | 4,8255 | 4,8255 | 4.849.607 |
11. Mai 2022 | 4,6000 | 4,6630 | 4,5950 | 4,6145 | 4,6145 | 1.582.651 |
10. Mai 2022 | 4,6000 | 4,6610 | 4,6060 | 4,6610 | 4,6610 | 438.521 |
09. Mai 2022 | 4,7200 | 4,7330 | 4,6260 | 4,7070 | 4,7070 | 3.990.838 |
06. Mai 2022 | 4,7600 | 4,7660 | 4,6890 | 4,7375 | 4,7375 | 4.747.661 |
05. Mai 2022 | 4,7325 | 4,7740 | 4,7180 | 4,7440 | 4,7440 | 13.209.742 |
04. Mai 2022 | 4,6505 | 4,7500 | 4,6400 | 4,6935 | 4,6935 | 2.982.342 |
03. Mai 2022 | 4,5505 | 4,6884 | 4,5850 | 4,6375 | 4,6375 | 419.535 |
29. Apr. 2022 | 4,6105 | 4,7060 | 4,6170 | 4,6965 | 4,6965 | 682.047 |
28. Apr. 2022 | 4,6430 | 4,7037 | 4,6400 | 4,6945 | 4,6945 | 2.021.153 |
27. Apr. 2022 | 4,7000 | 4,7430 | 4,6750 | 4,7145 | 4,7145 | 2.647.216 |
26. Apr. 2022 | 4,9375 | 4,8770 | 4,7450 | 4,7660 | 4,7660 | 3.242.680 |
25. Apr. 2022 | 4,7905 | 4,8660 | 4,7650 | 4,8635 | 4,8635 | 1.066.978 |
22. Apr. 2022 | 4,8000 | 4,8990 | 4,7800 | 4,8820 | 4,8820 | 2.030.981 |
21. Apr. 2022 | 4,8995 | 4,9280 | 4,8340 | 4,8900 | 4,8900 | 522.158 |
20. Apr. 2022 | 4,9435 | 4,9360 | 4,8530 | 4,9185 | 4,9185 | 10.147.381 |
19. Apr. 2022 | 4,9970 | 5,0000 | 4,9100 | 4,9775 | 4,9775 | 9.998.676 |
14. Apr. 2022 | 4,9505 | 5,0000 | 4,8940 | 4,9415 | 4,9415 | 554.265 |
13. Apr. 2022 | 4,8250 | 4,9530 | 4,8250 | 4,9220 | 4,9220 | 1.612.952 |
12. Apr. 2022 | 4,6505 | 4,8270 | 4,6400 | 4,7355 | 4,7355 | 1.607.603 |
11. Apr. 2022 | 4,5715 | 4,6940 | 4,6100 | 4,6325 | 4,6325 | 560.277 |
08. Apr. 2022 | 4,5450 | 4,6310 | 4,5690 | 4,5640 | 4,5640 | 620.194 |
07. Apr. 2022 | 4,5000 | 4,6100 | 4,5100 | 4,5430 | 4,5430 | 3.350.445 |
06. Apr. 2022 | 4,4820 | 4,5427 | 4,4640 | 4,4850 | 4,4850 | 10.302.268 |
05. Apr. 2022 | 4,4105 | 4,4970 | 4,4170 | 4,4470 | 4,4470 | 1.239.163 |
04. Apr. 2022 | 4,3705 | 4,4366 | 4,3790 | 4,4185 | 4,4185 | 2.389.931 |
01. Apr. 2022 | 4,3175 | 4,4230 | 4,3690 | 4,3820 | 4,3820 | 2.270.706 |
31. März 2022 | 4,4000 | 4,4320 | 4,3580 | 4,4183 | 4,4183 | 978.775 |
30. März 2022 | 4,4100 | 4,4120 | 4,3430 | 4,3682 | 4,3682 | 290.282 |
29. März 2022 | 4,3488 | 4,4090 | 4,3155 | 4,3377 | 4,3377 | 973.604 |
28. März 2022 | 4,2400 | 4,3810 | 4,2430 | 4,3282 | 4,3282 | 505.828 |
25. März 2022 | 4,0458 | 4,2399 | 4,1540 | 4,1972 | 4,1972 | 2.358.835 |
24. März 2022 | 4,1800 | 4,2285 | 4,1645 | 4,2000 | 4,2000 | 785.011 |
23. März 2022 | 4,2030 | 4,2600 | 4,1885 | 4,2552 | 4,2552 | 662.107 |
22. März 2022 | 4,2200 | 4,2560 | 4,1835 | 4,2110 | 4,2110 | 335.956 |
21. März 2022 | 4,0600 | 4,2185 | 4,1330 | 4,1452 | 4,1452 | 610.002 |
18. März 2022 | 4,1500 | 4,1925 | 4,1105 | 4,1892 | 4,1892 | 1.825.757 |
17. März 2022 | 4,1353 | 4,1965 | 4,1045 | 4,1958 | 4,1958 | 1.260.148 |
16. März 2022 | 4,0858 | 4,1260 | 4,0590 | 4,0582 | 4,0582 | 3.029.609 |
15. März 2022 | 4,0000 | 4,0490 | 3,9775 | 3,9892 | 3,9892 | 783.725 |
14. März 2022 | 4,0300 | 4,0560 | 3,9995 | 4,0100 | 4,0100 | 307.544 |
11. März 2022 | 3,9500 | 4,0640 | 3,9610 | 4,0045 | 4,0045 | 1.484.013 |
10. März 2022 | 4,0000 | 4,0250 | 3,9330 | 3,9878 | 3,9878 | 1.256.823 |
09. März 2022 | 3,9000 | 3,9890 | 3,9150 | 3,9820 | 3,9820 | 4.126.519 |
08. März 2022 | 4,0700 | 4,0395 | 3,8555 | 3,8577 | 3,8577 | 2.779.767 |
07. März 2022 | 3,8500 | 3,9150 | 3,7295 | 3,8825 | 3,8825 | 666.167 |
04. März 2022 | 4,1200 | 4,1960 | 3,9360 | 3,9467 | 3,9467 | 775.113 |
03. März 2022 | 4,3100 | 4,3075 | 4,1720 | 4,2010 | 4,2010 | 993.082 |
02. März 2022 | 4,1283 | 4,3365 | 4,1740 | 4,2987 | 4,2987 | 732.002 |
01. März 2022 | 4,2600 | 4,3590 | 4,2340 | 4,2915 | 4,2915 | 4.369.716 |
28. Feb. 2022 | 4,2830 | 4,2965 | 4,1735 | 4,2845 | 4,2845 | 1.347.066 |
25. Feb. 2022 | 4,1700 | 4,2820 | 4,1100 | 4,2182 | 4,2182 | 1.539.743 |
24. Feb. 2022 | 4,1000 | 4,2885 | 4,1100 | 4,1840 | 4,1840 | 1.257.748 |
23. Feb. 2022 | 4,2000 | 4,2910 | 4,2225 | 4,2667 | 4,2667 | 1.541.349 |
22. Feb. 2022 | 4,1600 | 4,2670 | 4,1810 | 4,2193 | 4,2193 | 868.207 |
21. Feb. 2022 | 4,2900 | 4,3805 | 4,2870 | 4,3535 | 4,3535 | 503.978 |
18. Feb. 2022 | 4,3000 | 4,4100 | 4,3340 | 4,3857 | 4,3857 | 1.608.532 |
17. Feb. 2022 | 4,3300 | 4,4065 | 4,3320 | 4,3800 | 4,3800 | 452.178 |
16. Feb. 2022 | 4,3000 | 4,4380 | 4,3640 | 4,3973 | 4,3973 | 1.328.370 |
15. Feb. 2022 | 4,2900 | 4,4130 | 4,3470 | 4,3425 | 4,3425 | 313.155 |
14. Feb. 2022 | 4,3300 | 4,4055 | 4,3210 | 4,3525 | 4,3525 | 1.927.891 |
11. Feb. 2022 | 4,3358 | 4,4460 | 4,3695 | 4,3787 | 4,3787 | 1.272.809 |
10. Feb. 2022 | 4,3800 | 4,4280 | 4,3105 | 4,4030 | 4,4030 | 505.429 |
09. Feb. 2022 | 4,2620 | 4,3715 | 4,2520 | 4,2987 | 4,2987 | 3.951.803 |
08. Feb. 2022 | 4,2300 | 4,3115 | 4,2160 | 4,3063 | 4,3063 | 1.564.671 |
07. Feb. 2022 | 4,2000 | 4,2170 | 4,1240 | 4,1677 | 4,1677 | 10.432.781 |
04. Feb. 2022 | 4,2100 | 4,2175 | 4,1370 | 4,1993 | 4,1993 | 375.685 |
03. Feb. 2022 | 4,1000 | 4,2190 | 4,1305 | 4,2145 | 4,2145 | 1.245.129 |
02. Feb. 2022 | 4,1200 | 4,1570 | 4,0865 | 4,0887 | 4,0887 | 1.211.787 |
01. Feb. 2022 | 4,2000 | 4,1590 | 4,0730 | 4,1515 | 4,1515 | 613.302 |
31. Jan. 2022 | 4,2000 | 4,2280 | 4,1205 | 4,1230 | 4,1230 | 1.399.994 |
28. Jan. 2022 | 4,1500 | 4,1795 | 4,1210 | 4,1473 | 4,1473 | 4.495.745 |
27. Jan. 2022 | 4,1300 | 4,1815 | 4,0820 | 4,1605 | 4,1605 | 230.265 |
26. Jan. 2022 | 4,0992 | 4,1450 | 4,0825 | 4,0972 | 4,0972 | 669.176 |
25. Jan. 2022 | 4,0000 | 4,0995 | 3,9810 | 4,0392 | 4,0392 | 1.214.706 |
24. Jan. 2022 | 3,9700 | 4,1400 | 3,9965 | 4,0145 | 4,0145 | 909.841 |
21. Jan. 2022 | 3,9300 | 4,0260 | 3,9655 | 3,9653 | 3,9653 | 1.916.478 |
20. Jan. 2022 | 3,9900 | 4,0375 | 3,9955 | 4,0310 | 4,0310 | 11.369.035 |
19. Jan. 2022 | 3,9700 | 4,0790 | 4,0190 | 4,0563 | 4,0563 | 2.321.798 |
18. Jan. 2022 | 3,9605 | 4,0845 | 3,9885 | 4,0740 | 4,0740 | 1.039.795 |
17. Jan. 2022 | 4,0320 | 4,0405 | 3,9940 | 4,0287 | 4,0287 | 2.153.417 |
14. Jan. 2022 | 3,9500 | 4,0320 | 3,9680 | 3,9973 | 3,9973 | 2.216.950 |
13. Jan. 2022 | 3,9940 | 4,0180 | 3,9550 | 3,9657 | 3,9657 | 1.262.671 |
12. Jan. 2022 | 3,9800 | 3,9880 | 3,9510 | 3,9753 | 3,9753 | 4.896.459 |
11. Jan. 2022 | 3,9778 | 4,0230 | 3,9671 | 4,0093 | 4,0093 | 2.564.859 |
10. Jan. 2022 | 3,9088 | 4,0725 | 3,9030 | 4,0672 | 4,0672 | 1.449.513 |
07. Jan. 2022 | 3,8953 | 3,9100 | 3,8725 | 3,9067 | 3,9067 | 3.198.062 |
06. Jan. 2022 | 3,8010 | 3,9055 | 3,8110 | 3,8867 | 3,8867 | 2.168.955 |
05. Jan. 2022 | 3,8020 | 3,8650 | 3,8265 | 3,8568 | 3,8568 | 6.858.043 |
04. Jan. 2022 | 3,8967 | 3,8840 | 3,8310 | 3,8967 | 3,8967 | 900.633 |
31. Dez. 2021 | 3,8877 | 3,8877 | 3,8877 | 3,8877 | 3,8877 | - |
30. Dez. 2021 | 3,8020 | 3,8890 | 3,8455 | 3,8877 | 3,8877 | 333.869 |
29. Dez. 2021 | 3,8500 | 3,9280 | 3,9030 | 3,9230 | 3,9230 | 831.716 |
24. Dez. 2021 | 3,8893 | 3,8893 | 3,8893 | 3,8893 | 3,8893 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...