Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Apr. 2024 | 3,8800 | 3,9660 | 3,9120 | 3,9584 | 3,9584 | 2.070.476 |
17. Apr. 2024 | 3,8505 | 3,9230 | 3,8500 | 3,9152 | 3,9152 | 3.871.928 |
16. Apr. 2024 | 3,9105 | 3,9180 | 3,8640 | 3,8940 | 3,8940 | 555.658 |
15. Apr. 2024 | 3,9000 | 3,9560 | 3,9150 | 3,9265 | 3,9265 | 901.043 |
12. Apr. 2024 | 3,9905 | 3,9660 | 3,9310 | 3,9598 | 3,9598 | 2.523.406 |
11. Apr. 2024 | 3,9050 | 3,9660 | 3,9050 | 3,9335 | 3,9335 | 3.061.589 |
10. Apr. 2024 | 3,9705 | 3,9910 | 3,9090 | 3,9679 | 3,9679 | 6.579.340 |
09. Apr. 2024 | 3,9800 | 4,0000 | 3,9640 | 3,9910 | 3,9910 | 2.525.857 |
08. Apr. 2024 | 3,9905 | 3,9860 | 3,9540 | 3,9702 | 3,9702 | 2.418.104 |
05. Apr. 2024 | 4,0250 | 4,0340 | 3,9570 | 3,9725 | 3,9725 | 10.480.760 |
04. Apr. 2024 | 4,0145 | 4,1190 | 4,0430 | 4,0774 | 4,0774 | 14.072.540 |
03. Apr. 2024 | 4,0505 | 4,0890 | 4,0340 | 4,0749 | 4,0749 | 3.847.437 |
02. Apr. 2024 | 4,0200 | 4,1180 | 4,0620 | 4,1030 | 4,1030 | 39.171.510 |
28. März 2024 | 4,1000 | 4,1270 | 4,0860 | 4,0898 | 4,0898 | 7.700.787 |
27. März 2024 | 4,1000 | 4,1120 | 4,0700 | 4,0790 | 4,0790 | 9.661.786 |
26. März 2024 | 4,0000 | 4,0900 | 3,9910 | 4,0011 | 4,0011 | 2.215.557 |
25. März 2024 | 3,9600 | 3,9980 | 3,9650 | 3,9750 | 3,9750 | 3.784.188 |
22. März 2024 | 3,9505 | 4,0140 | 3,9610 | 4,0001 | 4,0001 | 1.863.980 |
21. März 2024 | 3,9050 | 3,9780 | 3,9270 | 3,9565 | 3,9565 | 954.567 |
20. März 2024 | 3,9000 | 3,9200 | 3,8960 | 3,9080 | 3,9080 | 300.547 |
19. März 2024 | 3,8800 | 3,9230 | 3,8950 | 3,9060 | 3,9060 | 7.422.322 |
18. März 2024 | 3,8810 | 3,9330 | 3,8910 | 3,8980 | 3,8980 | 1.706.019 |
15. März 2024 | 3,8400 | 3,9460 | 3,8700 | 3,9164 | 3,9164 | 2.375.197 |
14. März 2024 | 3,8705 | 3,9160 | 3,8530 | 3,8685 | 3,8685 | 2.592.838 |
13. März 2024 | 3,8505 | 3,9050 | 3,8680 | 3,8852 | 3,8852 | 3.699.563 |
12. März 2024 | 3,8545 | 3,9030 | 3,8710 | 3,8774 | 3,8774 | 729.360 |
11. März 2024 | 3,8505 | 3,8890 | 3,7800 | 3,8770 | 3,8770 | 1.285.966 |
08. März 2024 | 3,8200 | 3,8560 | 3,8300 | 3,8465 | 3,8465 | 1.925.659 |
07. März 2024 | 3,8200 | 3,8810 | 3,8260 | 3,8330 | 3,8330 | 3.716.462 |
06. März 2024 | 3,8000 | 3,8870 | 3,8340 | 3,8690 | 3,8690 | 12.050.380 |
05. März 2024 | 3,7850 | 3,8350 | 3,8020 | 3,8340 | 3,8340 | 989.498 |
04. März 2024 | 3,8000 | 3,8400 | 3,8120 | 3,8294 | 3,8294 | 2.644.635 |
01. März 2024 | 3,7505 | 3,8890 | 3,7650 | 3,8240 | 3,8240 | 4.756.203 |
29. Feb. 2024 | 3,8105 | 3,9700 | 3,7910 | 3,7930 | 3,7930 | 2.070.735 |
28. Feb. 2024 | 3,7705 | 3,8740 | 3,7265 | 3,8491 | 3,8491 | 6.007.307 |
27. Feb. 2024 | 3,7305 | 3,8150 | 3,7450 | 3,8087 | 3,8087 | 1.450.379 |
26. Feb. 2024 | 3,7630 | 3,7920 | 3,7480 | 3,7760 | 3,7760 | 6.136.168 |
23. Feb. 2024 | 3,7400 | 3,7766 | 3,7100 | 3,7752 | 3,7752 | 8.429.014 |
22. Feb. 2024 | 3,7105 | 3,7900 | 3,5980 | 3,7265 | 3,7265 | 2.048.511 |
21. Feb. 2024 | 3,6725 | 3,7070 | 3,6560 | 3,6831 | 3,6831 | 4.550.680 |
20. Feb. 2024 | 3,6105 | 3,6750 | 3,6270 | 3,6670 | 3,6670 | 5.810.061 |
19. Feb. 2024 | 3,6000 | 3,6350 | 3,5100 | 3,6110 | 3,6110 | 7.729.274 |
16. Feb. 2024 | 3,6305 | 3,6200 | 3,5430 | 3,5733 | 3,5733 | 1.824.574 |
15. Feb. 2024 | 3,5600 | 3,6290 | 3,5700 | 3,6180 | 3,6180 | 1.509.443 |
14. Feb. 2024 | 3,6105 | 3,6060 | 3,5630 | 3,5814 | 3,5814 | 2.160.622 |
13. Feb. 2024 | 3,6000 | 3,6380 | 3,5799 | 3,6184 | 3,6184 | 2.459.194 |
12. Feb. 2024 | 3,6105 | 3,5870 | 3,5640 | 3,5857 | 3,5857 | 2.202.011 |
09. Feb. 2024 | 3,6200 | 3,5950 | 3,5420 | 3,5820 | 3,5820 | 2.051.166 |
08. Feb. 2024 | 3,6400 | 3,5970 | 3,5520 | 3,5846 | 3,5846 | 1.862.984 |
07. Feb. 2024 | 3,6400 | 3,6510 | 3,5890 | 3,5957 | 3,5957 | 3.134.208 |
06. Feb. 2024 | 3,6535 | 3,7510 | 3,6190 | 3,6448 | 3,6448 | 1.413.346 |
05. Feb. 2024 | 3,7000 | 3,7290 | 3,6560 | 3,6590 | 3,6590 | 765.997 |
02. Feb. 2024 | 3,7200 | 3,7540 | 3,6990 | 3,7104 | 3,7104 | 1.651.579 |
01. Feb. 2024 | 3,7325 | 3,8000 | 3,7260 | 3,7364 | 3,7364 | 1.104.222 |
31. Jan. 2024 | 3,7505 | 3,7960 | 3,7480 | 3,7810 | 3,7810 | 1.420.322 |
30. Jan. 2024 | 3,8000 | 3,8550 | 3,7640 | 3,8010 | 3,8010 | 10.085.920 |
29. Jan. 2024 | 3,7600 | 3,8550 | 3,7300 | 3,8168 | 3,8168 | 937.336 |
26. Jan. 2024 | 3,7505 | 3,8360 | 3,7780 | 3,8139 | 3,8139 | 690.878 |
25. Jan. 2024 | 3,7705 | 3,8140 | 3,7810 | 3,8030 | 3,8030 | 2.173.717 |
24. Jan. 2024 | 3,8000 | 3,8550 | 3,8125 | 3,8127 | 3,8127 | 656.189 |
23. Jan. 2024 | 3,7705 | 3,8430 | 3,8040 | 3,8200 | 3,8200 | 4.267.158 |
22. Jan. 2024 | 3,7705 | 3,8230 | 3,7850 | 3,8130 | 3,8130 | 1.097.727 |
19. Jan. 2024 | 3,8000 | 3,7960 | 3,7480 | 3,7780 | 3,7780 | 27.642.980 |
18. Jan. 2024 | 3,7105 | 3,7670 | 3,7200 | 3,7470 | 3,7470 | 460.579 |
17. Jan. 2024 | 3,7305 | 3,7750 | 3,7260 | 3,7718 | 3,7718 | 2.638.090 |
16. Jan. 2024 | 3,7705 | 3,8030 | 3,7450 | 3,7768 | 3,7768 | 2.578.374 |
15. Jan. 2024 | 3,6935 | 3,7810 | 3,7200 | 3,7778 | 3,7778 | 4.236.791 |
12. Jan. 2024 | 3,7000 | 3,7380 | 3,6926 | 3,7232 | 3,7232 | 8.377.355 |
11. Jan. 2024 | 3,7230 | 3,7300 | 3,7020 | 3,7200 | 3,7200 | 25.296.410 |
10. Jan. 2024 | 3,7000 | 3,7400 | 3,6980 | 3,7260 | 3,7260 | 7.310.130 |
09. Jan. 2024 | 3,7400 | 3,7550 | 3,7060 | 3,7310 | 3,7310 | 3.492.076 |
08. Jan. 2024 | 3,6945 | 3,7325 | 3,6830 | 3,7192 | 3,7192 | 2.919.899 |
05. Jan. 2024 | 3,7000 | 3,7030 | 3,6620 | 3,6947 | 3,6947 | 1.289.485 |
04. Jan. 2024 | 3,7105 | 3,7650 | 3,6440 | 3,6777 | 3,6777 | 2.462.651 |
03. Jan. 2024 | 3,6650 | 3,6860 | 3,5860 | 3,6488 | 3,6488 | 10.614.140 |
02. Jan. 2024 | 3,5850 | 3,6340 | 3,5390 | 3,6287 | 3,6287 | 6.359.916 |
29. Dez. 2023 | 3,5200 | 3,5470 | 3,5260 | 3,5340 | 3,5340 | 358.419 |
28. Dez. 2023 | 3,5505 | 3,5740 | 3,5310 | 3,5410 | 3,5410 | 1.213.812 |
27. Dez. 2023 | 3,5200 | 3,5900 | 3,5560 | 3,5705 | 3,5705 | 8.034.070 |
22. Dez. 2023 | 3,6105 | 3,6450 | 3,5720 | 3,6042 | 3,6042 | 928.266 |
21. Dez. 2023 | 3,6505 | 3,6840 | 3,6140 | 3,6321 | 3,6321 | 3.021.835 |
20. Dez. 2023 | 3,8505 | 3,8193 | 3,6500 | 3,7940 | 3,7940 | 8.472.010 |
19. Dez. 2023 | 3,5915 | 3,6060 | 3,5560 | 3,5770 | 3,5770 | 18.312.550 |
18. Dez. 2023 | 3,6105 | 3,7270 | 3,5570 | 3,5970 | 3,5970 | 33.067.500 |
15. Dez. 2023 | 3,6800 | 3,6870 | 3,6200 | 3,6250 | 3,6250 | 7.287.731 |
14. Dez. 2023 | 3,7000 | 3,7440 | 3,6800 | 3,6820 | 3,6820 | 9.624.188 |
13. Dez. 2023 | 3,8000 | 3,7940 | 3,6530 | 3,6705 | 3,6705 | 1.179.224 |
12. Dez. 2023 | 3,8705 | 3,8700 | 3,7860 | 3,7985 | 3,7985 | 7.831.833 |
12. Dez. 2023 | 0.1215 Dividende |
11. Dez. 2023 | 4,0600 | 4,0350 | 4,0000 | 4,0220 | 3,9005 | 8.339.606 |
08. Dez. 2023 | 4,0000 | 4,0800 | 4,0010 | 4,0030 | 3,8821 | 525.025 |
07. Dez. 2023 | 4,0280 | 4,0650 | 4,0050 | 4,0374 | 3,9154 | 2.326.666 |
06. Dez. 2023 | 4,0400 | 4,0740 | 4,0370 | 4,0466 | 3,9244 | 59.105.280 |
05. Dez. 2023 | 4,0155 | 4,0470 | 4,0080 | 4,0350 | 3,9131 | 7.562.409 |
04. Dez. 2023 | 4,0105 | 4,0210 | 3,9930 | 3,9960 | 3,8753 | 7.595.175 |
01. Dez. 2023 | 3,9600 | 4,0150 | 3,9540 | 3,9917 | 3,8711 | 5.273.205 |
30. Nov. 2023 | 3,8505 | 3,9551 | 3,8890 | 3,9544 | 3,8349 | 10.871.270 |
29. Nov. 2023 | 3,8705 | 3,9000 | 3,8480 | 3,8737 | 3,7566 | 3.143.807 |
28. Nov. 2023 | 3,8585 | 3,8608 | 3,8200 | 3,8600 | 3,7434 | 1.668.712 |
27. Nov. 2023 | 3,8105 | 3,8570 | 3,8260 | 3,8395 | 3,7235 | 2.376.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...