Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Nov. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
27. Nov. 2023 | 4,1550 | 4,1550 | 4,1550 | 4,1550 | 4,1550 | - |
24. Nov. 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
23. Nov. 2023 | 4,5350 | 4,5350 | 4,1750 | 4,1750 | 4,1750 | 250 |
22. Nov. 2023 | 4,2750 | 4,3100 | 4,2750 | 4,3100 | 4,3100 | - |
21. Nov. 2023 | 4,0550 | 4,2650 | 4,0550 | 4,2650 | 4,2650 | - |
20. Nov. 2023 | 3,5650 | 3,8200 | 3,5650 | 3,8200 | 3,8200 | - |
17. Nov. 2023 | 3,4100 | 3,4600 | 3,4100 | 3,4600 | 3,4600 | - |
16. Nov. 2023 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
15. Nov. 2023 | 3,4000 | 3,4850 | 3,4000 | 3,4850 | 3,4850 | - |
14. Nov. 2023 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
13. Nov. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
10. Nov. 2023 | 3,3150 | 3,3150 | 3,2050 | 3,2050 | 3,2050 | - |
09. Nov. 2023 | 3,2850 | 3,3100 | 3,2450 | 3,3000 | 3,3000 | - |
08. Nov. 2023 | 3,2100 | 3,2700 | 3,2100 | 3,2700 | 3,2700 | - |
07. Nov. 2023 | 3,2300 | 3,2300 | 3,2150 | 3,2150 | 3,2150 | - |
06. Nov. 2023 | 3,3150 | 3,3150 | 3,2700 | 3,2700 | 3,2700 | - |
03. Nov. 2023 | 3,2250 | 3,3000 | 3,2250 | 3,2900 | 3,2900 | - |
02. Nov. 2023 | 3,2100 | 3,2950 | 3,2100 | 3,2750 | 3,2750 | - |
01. Nov. 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
31. Okt. 2023 | 3,1000 | 3,1450 | 3,0750 | 3,1200 | 3,1200 | - |
30. Okt. 2023 | 3,0850 | 3,1300 | 3,0700 | 3,0950 | 3,0950 | - |
27. Okt. 2023 | 3,0850 | 3,1300 | 3,0850 | 3,1150 | 3,1150 | 500 |
26. Okt. 2023 | 3,0250 | 3,0800 | 3,0250 | 3,0800 | 3,0800 | - |
25. Okt. 2023 | 3,1650 | 3,1650 | 3,0250 | 3,0250 | 3,0250 | - |
24. Okt. 2023 | 3,0600 | 3,1650 | 3,0600 | 3,1550 | 3,1550 | - |
23. Okt. 2023 | 2,9800 | 3,0200 | 2,9800 | 3,0200 | 3,0200 | - |
20. Okt. 2023 | 3,0450 | 3,0450 | 2,9450 | 2,9750 | 2,9750 | - |
19. Okt. 2023 | 3,0600 | 3,0800 | 3,0450 | 3,0600 | 3,0600 | - |
18. Okt. 2023 | 3,2100 | 3,2100 | 3,1400 | 3,1400 | 3,1400 | - |
17. Okt. 2023 | 3,2050 | 3,2100 | 3,1800 | 3,1800 | 3,1800 | - |
16. Okt. 2023 | 3,2250 | 3,2350 | 3,1850 | 3,2300 | 3,2300 | 500 |
13. Okt. 2023 | 3,2050 | 3,2250 | 3,1650 | 3,2100 | 3,2100 | - |
12. Okt. 2023 | 3,2950 | 3,2950 | 3,2350 | 3,2350 | 3,2350 | - |
11. Okt. 2023 | 3,2600 | 3,2650 | 3,2200 | 3,2650 | 3,2650 | - |
10. Okt. 2023 | 3,3000 | 3,3000 | 3,2500 | 3,2900 | 3,2900 | - |
09. Okt. 2023 | 3,2350 | 3,2350 | 3,2200 | 3,2300 | 3,2300 | - |
06. Okt. 2023 | 3,1700 | 3,2900 | 3,1700 | 3,2600 | 3,2600 | - |
05. Okt. 2023 | 2,9850 | 3,1700 | 2,9850 | 3,1550 | 3,1550 | - |
04. Okt. 2023 | 3,0250 | 3,0250 | 2,9500 | 3,0200 | 3,0200 | - |
03. Okt. 2023 | 3,1750 | 3,1750 | 3,0650 | 3,0700 | 3,0700 | - |
02. Okt. 2023 | 3,2600 | 3,2600 | 3,1550 | 3,1550 | 3,1550 | - |
29. Sept. 2023 | 3,2550 | 3,2600 | 3,2500 | 3,2500 | 3,2500 | - |
28. Sept. 2023 | 3,3200 | 3,3200 | 3,2800 | 3,2800 | 3,2800 | - |
27. Sept. 2023 | 3,3250 | 3,3400 | 3,3250 | 3,3400 | 3,3400 | - |
26. Sept. 2023 | 3,3150 | 3,3350 | 3,3050 | 3,3300 | 3,3300 | - |
25. Sept. 2023 | 3,2350 | 3,3000 | 3,2350 | 3,3000 | 3,3000 | - |
22. Sept. 2023 | 3,3000 | 3,3000 | 3,2550 | 3,2550 | 3,2550 | - |
21. Sept. 2023 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
20. Sept. 2023 | 3,2900 | 3,3400 | 3,2900 | 3,3050 | 3,3050 | 500 |
19. Sept. 2023 | 3,2400 | 3,2950 | 3,2400 | 3,2950 | 3,2950 | 200 |
18. Sept. 2023 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
15. Sept. 2023 | 3,2800 | 3,2800 | 3,2250 | 3,2250 | 3,2250 | - |
14. Sept. 2023 | 3,2650 | 3,2650 | 3,2300 | 3,2400 | 3,2400 | - |
13. Sept. 2023 | 3,2500 | 3,2600 | 3,2500 | 3,2600 | 3,2600 | - |
12. Sept. 2023 | 3,2950 | 3,2950 | 3,2550 | 3,2650 | 3,2650 | - |
11. Sept. 2023 | 3,2700 | 3,2950 | 3,2700 | 3,2950 | 3,2950 | - |
08. Sept. 2023 | 3,2950 | 3,3300 | 3,2900 | 3,3200 | 3,3200 | - |
07. Sept. 2023 | 3,3550 | 3,3550 | 3,2800 | 3,2950 | 3,2950 | - |
06. Sept. 2023 | 3,3350 | 3,3450 | 3,3300 | 3,3400 | 3,3400 | - |
05. Sept. 2023 | 3,3650 | 3,3850 | 3,3650 | 3,3850 | 3,3850 | 100 |
04. Sept. 2023 | 3,4450 | 3,4600 | 3,3850 | 3,4000 | 3,4000 | - |
01. Sept. 2023 | 3,4600 | 3,4600 | 3,4000 | 3,4300 | 3,4300 | - |
31. Aug. 2023 | 3,3500 | 3,4500 | 3,3500 | 3,4500 | 3,4500 | - |
30. Aug. 2023 | 3,3500 | 3,3900 | 3,3500 | 3,3900 | 3,3900 | - |
29. Aug. 2023 | 3,2650 | 3,3450 | 3,2650 | 3,3450 | 3,3450 | - |
28. Aug. 2023 | 3,2750 | 3,2800 | 3,2750 | 3,2800 | 3,2800 | - |
25. Aug. 2023 | 3,1750 | 3,2650 | 3,1750 | 3,2650 | 3,2650 | - |
24. Aug. 2023 | 3,2600 | 3,2800 | 3,2400 | 3,2500 | 3,2500 | - |
23. Aug. 2023 | 3,2950 | 3,3150 | 3,2650 | 3,2750 | 3,2750 | - |
22. Aug. 2023 | 3,2900 | 3,3450 | 3,2900 | 3,2900 | 3,2900 | - |
21. Aug. 2023 | 3,2050 | 3,3350 | 3,2050 | 3,3350 | 3,3350 | - |
18. Aug. 2023 | 3,2150 | 3,2150 | 3,1150 | 3,1950 | 3,1950 | - |
17. Aug. 2023 | 3,2300 | 3,2900 | 3,2300 | 3,2800 | 3,2800 | - |
16. Aug. 2023 | 3,3450 | 3,4200 | 3,2900 | 3,2950 | 3,2950 | - |
15. Aug. 2023 | 3,3950 | 3,3950 | 3,3650 | 3,3650 | 3,3650 | - |
14. Aug. 2023 | 3,3950 | 3,3950 | 3,3700 | 3,3750 | 3,3750 | - |
11. Aug. 2023 | 3,4100 | 3,4350 | 3,3950 | 3,3950 | 3,3950 | - |
10. Aug. 2023 | 3,4200 | 3,4200 | 3,4100 | 3,4150 | 3,4150 | - |
09. Aug. 2023 | 3,4000 | 3,4350 | 3,4000 | 3,4100 | 3,4100 | - |
08. Aug. 2023 | 3,3950 | 3,4150 | 3,3950 | 3,4050 | 3,4050 | - |
07. Aug. 2023 | - | - | - | - | - | - |
04. Aug. 2023 | 3,4750 | 3,4750 | 3,4550 | 3,4700 | 3,4700 | - |
03. Aug. 2023 | 3,4000 | 3,4200 | 3,4000 | 3,4150 | 3,4150 | - |
02. Aug. 2023 | 3,4000 | 3,4400 | 3,4000 | 3,4200 | 3,4200 | - |
01. Aug. 2023 | 3,4800 | 3,4800 | 3,4400 | 3,4400 | 3,4400 | - |
31. Juli 2023 | 3,4700 | 3,4800 | 3,4400 | 3,4750 | 3,4750 | - |
28. Juli 2023 | 3,4500 | 3,4700 | 3,4300 | 3,4700 | 3,4700 | - |
27. Juli 2023 | 3,5150 | 3,5450 | 3,4900 | 3,4900 | 3,4900 | - |
26. Juli 2023 | 3,4700 | 3,5000 | 3,4700 | 3,5000 | 3,5000 | - |
25. Juli 2023 | 3,4600 | 3,4950 | 3,4600 | 3,4850 | 3,4850 | - |
24. Juli 2023 | 3,4900 | 3,5150 | 3,4650 | 3,4700 | 3,4700 | - |
21. Juli 2023 | 3,4450 | 3,5250 | 3,4450 | 3,5050 | 3,5050 | 500 |
20. Juli 2023 | 3,4700 | 3,4800 | 3,4650 | 3,4800 | 3,4800 | - |
19. Juli 2023 | 3,4900 | 3,5100 | 3,4900 | 3,4950 | 3,4950 | - |
18. Juli 2023 | 3,4450 | 3,4750 | 3,4400 | 3,4500 | 3,4500 | - |
17. Juli 2023 | 3,4450 | 3,4850 | 3,4450 | 3,4550 | 3,4550 | - |
14. Juli 2023 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
13. Juli 2023 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
12. Juli 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...