Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 4,9500 | 4,9500 | 4,9000 | 4,9000 | 4,9000 | 1.971 |
30. Apr. 2024 | 4,9000 | 4,9500 | 4,8800 | 4,9400 | 4,9400 | 3.460 |
29. Apr. 2024 | 4,8400 | 4,9500 | 4,8400 | 4,9200 | 4,9200 | 8.065 |
26. Apr. 2024 | 4,7300 | 4,9000 | 4,7300 | 4,7300 | 4,7300 | 6.816 |
25. Apr. 2024 | 4,8000 | 4,9100 | 4,7100 | 4,7300 | 4,7300 | 6.336 |
24. Apr. 2024 | 4,7400 | 4,9000 | 4,7200 | 4,8700 | 4,8700 | 12.018 |
23. Apr. 2024 | 4,7400 | 4,7400 | 4,7100 | 4,7400 | 4,7400 | 948 |
22. Apr. 2024 | 4,6600 | 4,7400 | 4,6600 | 4,7400 | 4,7400 | 5.105 |
19. Apr. 2024 | 4,6800 | 4,7400 | 4,6500 | 4,6500 | 4,6500 | 998 |
18. Apr. 2024 | 4,7000 | 4,7900 | 4,6600 | 4,6600 | 4,6600 | 379 |
17. Apr. 2024 | 4,7200 | 4,8700 | 4,6600 | 4,6600 | 4,6600 | 13.040 |
16. Apr. 2024 | 4,8000 | 4,8500 | 4,7200 | 4,7200 | 4,7200 | 12.561 |
15. Apr. 2024 | 4,7900 | 4,7900 | 4,7400 | 4,7400 | 4,7400 | 4.814 |
12. Apr. 2024 | 4,8100 | 4,8100 | 4,7800 | 4,7800 | 4,7800 | 635 |
11. Apr. 2024 | 4,8300 | 4,8300 | 4,8000 | 4,8000 | 4,8000 | 1.094 |
10. Apr. 2024 | 4,8600 | 4,8600 | 4,7400 | 4,8200 | 4,8200 | 8.570 |
09. Apr. 2024 | 4,8300 | 4,9000 | 4,8200 | 4,8300 | 4,8300 | 4.275 |
08. Apr. 2024 | 4,8000 | 4,8500 | 4,8000 | 4,8200 | 4,8200 | 1.041 |
05. Apr. 2024 | 4,9500 | 4,9600 | 4,7800 | 4,8500 | 4,8500 | 4.104 |
04. Apr. 2024 | 4,8000 | 4,9300 | 4,8000 | 4,9300 | 4,9300 | 2.638 |
03. Apr. 2024 | 4,7600 | 4,8800 | 4,7600 | 4,8800 | 4,8800 | 5.298 |
02. Apr. 2024 | 4,7600 | 4,8500 | 4,7600 | 4,7600 | 4,7600 | 7.866 |
28. März 2024 | 4,9700 | 4,9700 | 4,7700 | 4,8600 | 4,8600 | 7.501 |
27. März 2024 | 4,9000 | 4,9900 | 4,8300 | 4,9500 | 4,9500 | 5.334 |
26. März 2024 | 4,9200 | 4,9900 | 4,9200 | 4,9700 | 4,9700 | 832 |
25. März 2024 | 4,9000 | 4,9900 | 4,8300 | 4,9000 | 4,9000 | 17.123 |
22. März 2024 | 4,9000 | 4,9800 | 4,9000 | 4,9800 | 4,9800 | 1.413 |
21. März 2024 | 4,9200 | 4,9700 | 4,9000 | 4,9000 | 4,9000 | 9.707 |
20. März 2024 | 4,9400 | 4,9400 | 4,9100 | 4,9100 | 4,9100 | 3.475 |
19. März 2024 | 4,9300 | 4,9500 | 4,9300 | 4,9500 | 4,9500 | 938 |
18. März 2024 | 4,9500 | 4,9800 | 4,9500 | 4,9600 | 4,9600 | 556 |
15. März 2024 | 4,9600 | 5,0000 | 4,9500 | 4,9800 | 4,9800 | 12.762 |
14. März 2024 | 4,9700 | 5,0000 | 4,9600 | 4,9600 | 4,9600 | 1.718 |
13. März 2024 | 5,0000 | 5,0200 | 4,9700 | 4,9700 | 4,9700 | 4.014 |
12. März 2024 | 5,0000 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | 867 |
11. März 2024 | 5,0800 | 5,0800 | 5,0000 | 5,0000 | 5,0000 | 3.483 |
08. März 2024 | 5,0800 | 5,1000 | 5,0000 | 5,0400 | 5,0400 | 4.322 |
07. März 2024 | 5,0400 | 5,0400 | 4,9500 | 5,0000 | 5,0000 | 8.485 |
06. März 2024 | 4,9900 | 5,0600 | 4,9600 | 5,0000 | 5,0000 | 3.452 |
05. März 2024 | 4,9500 | 4,9500 | 4,9300 | 4,9500 | 4,9500 | 2.245 |
04. März 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
01. März 2024 | 4,9800 | 4,9800 | 4,9500 | 4,9500 | 4,9500 | 3.278 |
29. Feb. 2024 | 4,9700 | 5,0400 | 4,9700 | 5,0000 | 5,0000 | 2.096 |
28. Feb. 2024 | 4,9900 | 4,9900 | 4,9700 | 4,9700 | 4,9700 | 988 |
27. Feb. 2024 | 5,0200 | 5,0600 | 4,9700 | 4,9700 | 4,9700 | 5.802 |
26. Feb. 2024 | 5,0400 | 5,0600 | 5,0200 | 5,0200 | 5,0200 | 2.361 |
23. Feb. 2024 | 5,1000 | 5,1000 | 5,0400 | 5,0600 | 5,0600 | 2.415 |
22. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
21. Feb. 2024 | 5,1400 | 5,1400 | 5,0400 | 5,0400 | 5,0400 | 2.611 |
20. Feb. 2024 | 5,1800 | 5,2000 | 5,0400 | 5,1200 | 5,1200 | 10.397 |
19. Feb. 2024 | 5,1400 | 5,1400 | 5,1200 | 5,1200 | 5,1200 | 1.820 |
16. Feb. 2024 | 5,0000 | 5,1000 | 5,0000 | 5,1000 | 5,1000 | 6.366 |
15. Feb. 2024 | 5,0000 | 5,0000 | 4,9600 | 4,9900 | 4,9900 | 843 |
14. Feb. 2024 | 4,9800 | 4,9900 | 4,9500 | 4,9900 | 4,9900 | 6.751 |
13. Feb. 2024 | 4,9500 | 4,9800 | 4,9400 | 4,9800 | 4,9800 | 7.694 |
12. Feb. 2024 | 4,9700 | 5,0000 | 4,9500 | 5,0000 | 5,0000 | 24.342 |
09. Feb. 2024 | 4,9700 | 4,9700 | 4,9300 | 4,9300 | 4,9300 | 4.250 |
08. Feb. 2024 | 4,9800 | 4,9800 | 4,9200 | 4,9400 | 4,9400 | 5.391 |
07. Feb. 2024 | 4,9800 | 4,9900 | 4,9200 | 4,9800 | 4,9800 | 8.775 |
06. Feb. 2024 | 4,9800 | 4,9800 | 4,9200 | 4,9400 | 4,9400 | 3.899 |
05. Feb. 2024 | 4,9700 | 4,9800 | 4,9300 | 4,9500 | 4,9500 | 1.559 |
02. Feb. 2024 | 4,9400 | 4,9800 | 4,9000 | 4,9500 | 4,9500 | 5.613 |
01. Feb. 2024 | 4,8800 | 4,9300 | 4,8600 | 4,9300 | 4,9300 | 6.950 |
31. Jan. 2024 | 4,8900 | 4,9000 | 4,8600 | 4,9000 | 4,9000 | 886 |
30. Jan. 2024 | 4,7900 | 4,8600 | 4,7800 | 4,8600 | 4,8600 | 11.372 |
29. Jan. 2024 | 4,8100 | 4,8100 | 4,8000 | 4,8000 | 4,8000 | 316 |
26. Jan. 2024 | 4,7900 | 4,8300 | 4,7900 | 4,8100 | 4,8100 | 2.180 |
25. Jan. 2024 | 4,8200 | 4,8400 | 4,7900 | 4,8200 | 4,8200 | 5.135 |
24. Jan. 2024 | 4,8100 | 4,8800 | 4,7900 | 4,8200 | 4,8200 | 14.275 |
23. Jan. 2024 | 4,7800 | 4,8800 | 4,7800 | 4,8000 | 4,8000 | 5.040 |
22. Jan. 2024 | 4,7800 | 4,8800 | 4,7800 | 4,7800 | 4,7800 | 1.513 |
19. Jan. 2024 | 4,7900 | 4,8700 | 4,7800 | 4,7800 | 4,7800 | 4.069 |
18. Jan. 2024 | 4,8000 | 4,8000 | 4,7800 | 4,7800 | 4,7800 | 1.021 |
17. Jan. 2024 | 4,8000 | 4,8700 | 4,7900 | 4,8200 | 4,8200 | 2.202 |
16. Jan. 2024 | 4,8100 | 4,8500 | 4,7900 | 4,7900 | 4,7900 | 2.454 |
15. Jan. 2024 | 4,8800 | 4,8800 | 4,7900 | 4,8400 | 4,8400 | 3.719 |
12. Jan. 2024 | 4,8700 | 4,8700 | 4,8000 | 4,8200 | 4,8200 | 8.717 |
11. Jan. 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
10. Jan. 2024 | 4,8400 | 4,8700 | 4,7800 | 4,8400 | 4,8400 | 4.351 |
09. Jan. 2024 | 4,8500 | 4,8600 | 4,8100 | 4,8600 | 4,8600 | 8.914 |
08. Jan. 2024 | 4,8300 | 4,8500 | 4,8300 | 4,8500 | 4,8500 | 1.481 |
05. Jan. 2024 | 4,6900 | 4,8400 | 4,6900 | 4,7600 | 4,7600 | 7.514 |
04. Jan. 2024 | 4,7000 | 4,7200 | 4,6900 | 4,7200 | 4,7200 | 15.462 |
03. Jan. 2024 | 4,7000 | 4,7900 | 4,6800 | 4,7000 | 4,7000 | 7.542 |
02. Jan. 2024 | 4,6900 | 4,7100 | 4,6900 | 4,7000 | 4,7000 | 2.549 |
29. Dez. 2023 | 4,7600 | 4,8000 | 4,6800 | 4,6800 | 4,6800 | 6.882 |
28. Dez. 2023 | 4,7000 | 4,7700 | 4,7000 | 4,7700 | 4,7700 | 4.882 |
27. Dez. 2023 | 4,7300 | 4,7500 | 4,6900 | 4,7200 | 4,7200 | 2.691 |
22. Dez. 2023 | 4,7100 | 4,7200 | 4,6700 | 4,7200 | 4,7200 | 5.624 |
21. Dez. 2023 | 4,7200 | 4,7500 | 4,7100 | 4,7500 | 4,7500 | 3.672 |
20. Dez. 2023 | 4,7200 | 4,8200 | 4,7100 | 4,8000 | 4,8000 | 11.963 |
19. Dez. 2023 | 4,8000 | 4,8000 | 4,6700 | 4,7500 | 4,7500 | 14.991 |
18. Dez. 2023 | 4,5100 | 4,8600 | 4,5100 | 4,7200 | 4,7200 | 53.362 |
15. Dez. 2023 | 4,3500 | 4,5600 | 4,3500 | 4,5600 | 4,5600 | 9.548 |
14. Dez. 2023 | 4,3100 | 4,3500 | 4,2200 | 4,3400 | 4,3400 | 4.313 |
13. Dez. 2023 | 4,3100 | 4,3900 | 4,2600 | 4,3200 | 4,3200 | 9.881 |
12. Dez. 2023 | 4,3200 | 4,4500 | 4,2900 | 4,4500 | 4,4500 | 9.447 |
11. Dez. 2023 | 4,6000 | 4,6000 | 4,3600 | 4,3600 | 4,3600 | 11.952 |
08. Dez. 2023 | 4,5100 | 4,5500 | 4,4800 | 4,4800 | 4,4800 | 3.146 |
07. Dez. 2023 | 4,5700 | 4,6100 | 4,5100 | 4,5100 | 4,5100 | 5.964 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...