Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 3,2900 | 3,1700 | 2,7500 | 2,7800 | 2,7800 | 169.868.974 |
09. Mai 2024 | 3,2900 | 3,4200 | 3,2100 | 3,2300 | 3,2300 | 144.983.415 |
08. Mai 2024 | 3,4200 | 3,6700 | 3,4200 | 3,4200 | 3,4200 | 223.793.159 |
07. Mai 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 1.824.700 |
06. Mai 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 544.200 |
30. Apr. 2024 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | - |
29. Apr. 2024 | 6,3100 | 6,7100 | 6,2900 | 6,6900 | 6,6900 | 37.792.668 |
26. Apr. 2024 | 6,2000 | 6,4200 | 6,1500 | 6,3900 | 6,3900 | 27.733.473 |
25. Apr. 2024 | 6,3200 | 6,3900 | 6,1500 | 6,1700 | 6,1700 | 28.906.941 |
24. Apr. 2024 | 6,1100 | 6,3600 | 6,1100 | 6,3500 | 6,3500 | 23.348.641 |
23. Apr. 2024 | 6,0400 | 6,1800 | 6,0300 | 6,1100 | 6,1100 | 15.613.895 |
22. Apr. 2024 | 5,9800 | 6,1000 | 5,8400 | 6,0100 | 6,0100 | 19.260.219 |
19. Apr. 2024 | 6,1700 | 6,2500 | 6,0000 | 6,0600 | 6,0600 | 20.246.212 |
18. Apr. 2024 | 6,2300 | 6,3500 | 6,1300 | 6,1900 | 6,1900 | 21.103.122 |
17. Apr. 2024 | 5,8100 | 6,2500 | 5,8000 | 6,2300 | 6,2300 | 30.094.662 |
16. Apr. 2024 | 6,1700 | 6,2600 | 5,6900 | 5,7200 | 5,7200 | 31.948.063 |
15. Apr. 2024 | 6,5100 | 6,6200 | 6,0700 | 6,2700 | 6,2700 | 28.816.113 |
12. Apr. 2024 | 6,6600 | 6,7700 | 6,5700 | 6,5800 | 6,5800 | 18.449.300 |
11. Apr. 2024 | 6,5200 | 6,9400 | 6,4800 | 6,7300 | 6,7300 | 32.084.687 |
10. Apr. 2024 | 6,8000 | 6,8100 | 6,4500 | 6,5400 | 6,5400 | 30.473.921 |
09. Apr. 2024 | 6,8500 | 6,9000 | 6,7700 | 6,8500 | 6,8500 | 19.485.998 |
08. Apr. 2024 | 7,2400 | 7,2400 | 6,7700 | 6,8200 | 6,8200 | 46.187.291 |
03. Apr. 2024 | 7,4000 | 7,5300 | 7,2900 | 7,2900 | 7,2900 | 27.859.672 |
02. Apr. 2024 | 7,6600 | 7,6800 | 7,3200 | 7,3600 | 7,3600 | 42.398.421 |
01. Apr. 2024 | 7,6700 | 7,7700 | 7,5900 | 7,7100 | 7,7100 | 42.077.499 |
29. März 2024 | 7,7600 | 7,8000 | 7,5500 | 7,6600 | 7,6600 | 36.803.560 |
28. März 2024 | 7,1500 | 8,0000 | 7,1100 | 7,8900 | 7,8900 | 92.327.414 |
27. März 2024 | 7,3800 | 7,7000 | 7,0400 | 7,4200 | 7,4200 | 80.975.414 |
26. März 2024 | 7,2200 | 7,5800 | 7,1400 | 7,3800 | 7,3800 | 52.799.436 |
25. März 2024 | 7,6100 | 7,6200 | 7,1700 | 7,3000 | 7,3000 | 43.356.518 |
22. März 2024 | 7,3500 | 7,7400 | 7,1500 | 7,5500 | 7,5500 | 61.572.613 |
21. März 2024 | 7,5500 | 7,6000 | 7,2900 | 7,4100 | 7,4100 | 47.309.672 |
20. März 2024 | 7,1500 | 7,5700 | 7,1400 | 7,5400 | 7,5400 | 60.085.433 |
19. März 2024 | 7,1300 | 7,3200 | 7,0800 | 7,1800 | 7,1800 | 38.849.077 |
18. März 2024 | 7,0900 | 7,1400 | 6,9400 | 7,1400 | 7,1400 | 36.270.686 |
15. März 2024 | 6,8600 | 6,9300 | 6,7500 | 6,9300 | 6,9300 | 24.790.789 |
14. März 2024 | 6,9200 | 6,9900 | 6,7200 | 6,8700 | 6,8700 | 32.304.405 |
13. März 2024 | 6,9100 | 7,0700 | 6,8000 | 6,9700 | 6,9700 | 42.147.377 |
12. März 2024 | 6,8800 | 6,9400 | 6,7200 | 6,9000 | 6,9000 | 34.093.773 |
11. März 2024 | 6,6800 | 6,8400 | 6,5700 | 6,8400 | 6,8400 | 35.049.148 |
08. März 2024 | 6,6500 | 6,7900 | 6,5700 | 6,7400 | 6,7400 | 41.195.039 |
07. März 2024 | 6,7500 | 6,7700 | 6,4800 | 6,5300 | 6,5300 | 36.238.055 |
06. März 2024 | 6,6300 | 6,8100 | 6,6300 | 6,7300 | 6,7300 | 26.246.268 |
05. März 2024 | 6,7900 | 6,8300 | 6,6300 | 6,6900 | 6,6900 | 34.566.158 |
04. März 2024 | 6,9600 | 6,9700 | 6,6900 | 6,8800 | 6,8800 | 37.044.022 |
01. März 2024 | 6,8200 | 6,9400 | 6,7700 | 6,9300 | 6,9300 | 36.865.519 |
29. Feb. 2024 | 6,4100 | 6,8200 | 6,4100 | 6,8200 | 6,8200 | 45.325.567 |
28. Feb. 2024 | 7,0200 | 7,1200 | 6,3800 | 6,4200 | 6,4200 | 61.154.005 |
27. Feb. 2024 | 6,8000 | 7,0300 | 6,6800 | 7,0300 | 7,0300 | 41.551.634 |
26. Feb. 2024 | 6,6800 | 6,9300 | 6,5500 | 6,7500 | 6,7500 | 56.705.383 |
23. Feb. 2024 | 6,5000 | 6,7700 | 6,3900 | 6,7200 | 6,7200 | 58.866.954 |
22. Feb. 2024 | 6,2400 | 6,3400 | 6,0700 | 6,2700 | 6,2700 | 38.359.181 |
21. Feb. 2024 | 5,8800 | 6,2000 | 5,8100 | 6,0000 | 6,0000 | 30.987.695 |
20. Feb. 2024 | 5,8700 | 5,9900 | 5,7300 | 5,9600 | 5,9600 | 25.533.996 |
19. Feb. 2024 | 5,8000 | 5,9900 | 5,7100 | 5,9100 | 5,9100 | 41.038.459 |
08. Feb. 2024 | 5,0500 | 5,5800 | 5,0400 | 5,5600 | 5,5600 | 38.845.855 |
07. Feb. 2024 | 5,0900 | 5,2700 | 4,8900 | 5,0100 | 5,0100 | 40.183.006 |
06. Feb. 2024 | 4,7000 | 5,2000 | 4,5800 | 5,0700 | 5,0700 | 37.901.664 |
05. Feb. 2024 | 5,4300 | 5,4300 | 4,6100 | 4,7400 | 4,7400 | 47.390.137 |
02. Feb. 2024 | 5,8000 | 5,9500 | 5,2200 | 5,4900 | 5,4900 | 29.461.620 |
01. Feb. 2024 | 5,8300 | 5,9500 | 5,6500 | 5,7900 | 5,7900 | 20.923.217 |
31. Jan. 2024 | 6,2500 | 6,2500 | 5,7800 | 5,8000 | 5,8000 | 24.873.149 |
30. Jan. 2024 | 6,3500 | 6,4300 | 6,1800 | 6,2100 | 6,2100 | 18.217.120 |
29. Jan. 2024 | 6,6500 | 6,6800 | 6,3500 | 6,3900 | 6,3900 | 16.986.400 |
26. Jan. 2024 | 6,6800 | 6,7300 | 6,5800 | 6,6100 | 6,6100 | 16.711.847 |
25. Jan. 2024 | 6,4200 | 6,6800 | 6,3900 | 6,6600 | 6,6600 | 23.714.200 |
24. Jan. 2024 | 6,3200 | 6,4700 | 6,1500 | 6,4400 | 6,4400 | 23.246.946 |
23. Jan. 2024 | 6,2400 | 6,3800 | 6,1600 | 6,2800 | 6,2800 | 27.386.686 |
22. Jan. 2024 | 6,7200 | 6,7700 | 6,1600 | 6,2400 | 6,2400 | 26.070.715 |
19. Jan. 2024 | 6,8500 | 6,8700 | 6,7100 | 6,7400 | 6,7400 | 16.489.500 |
18. Jan. 2024 | 6,8100 | 6,8800 | 6,6100 | 6,8300 | 6,8300 | 23.420.000 |
17. Jan. 2024 | 7,0500 | 7,0700 | 6,8300 | 6,8400 | 6,8400 | 12.239.991 |
16. Jan. 2024 | 7,0800 | 7,1500 | 6,9400 | 7,0600 | 7,0600 | 17.050.838 |
15. Jan. 2024 | 7,0800 | 7,1800 | 7,0400 | 7,1000 | 7,1000 | 11.536.686 |
12. Jan. 2024 | 7,1700 | 7,2900 | 7,1000 | 7,1200 | 7,1200 | 17.380.822 |
11. Jan. 2024 | 7,0100 | 7,2600 | 6,9500 | 7,2200 | 7,2200 | 24.034.709 |
10. Jan. 2024 | 7,1400 | 7,1500 | 6,9000 | 6,9500 | 6,9500 | 21.976.599 |
09. Jan. 2024 | 7,3900 | 7,4000 | 7,0400 | 7,1500 | 7,1500 | 36.484.995 |
08. Jan. 2024 | 7,8900 | 7,9400 | 7,1800 | 7,2400 | 7,2400 | 56.102.332 |
05. Jan. 2024 | 8,2500 | 8,2900 | 8,0000 | 8,0500 | 8,0500 | 10.848.700 |
04. Jan. 2024 | 8,2600 | 8,3200 | 8,1700 | 8,2300 | 8,2300 | 6.487.589 |
03. Jan. 2024 | 8,2600 | 8,3500 | 8,1800 | 8,2900 | 8,2900 | 9.073.088 |
02. Jan. 2024 | 8,2900 | 8,3800 | 8,2600 | 8,3000 | 8,3000 | 11.274.020 |
29. Dez. 2023 | 8,1200 | 8,3200 | 8,0800 | 8,3000 | 8,3000 | 13.245.728 |
28. Dez. 2023 | 7,9400 | 8,1600 | 7,8600 | 8,1200 | 8,1200 | 14.020.352 |
27. Dez. 2023 | 7,8600 | 8,0000 | 7,8600 | 7,9600 | 7,9600 | 10.006.264 |
26. Dez. 2023 | 8,0600 | 8,0800 | 7,8600 | 7,8900 | 7,8900 | 9.450.614 |
25. Dez. 2023 | 8,0500 | 8,1400 | 7,9500 | 8,0200 | 8,0200 | 10.365.200 |
22. Dez. 2023 | 8,4900 | 8,4900 | 7,9800 | 8,0300 | 8,0300 | 22.727.763 |
21. Dez. 2023 | 8,4000 | 8,5300 | 8,3100 | 8,4400 | 8,4400 | 13.106.311 |
20. Dez. 2023 | 8,6700 | 8,7400 | 8,4300 | 8,4500 | 8,4500 | 13.312.797 |
19. Dez. 2023 | 8,6000 | 8,7100 | 8,5600 | 8,6700 | 8,6700 | 10.660.805 |
18. Dez. 2023 | 8,8600 | 8,9200 | 8,5600 | 8,5900 | 8,5900 | 17.424.197 |
15. Dez. 2023 | 9,0000 | 9,0600 | 8,8600 | 8,8800 | 8,8800 | 13.829.431 |
14. Dez. 2023 | 9,0500 | 9,1700 | 8,9800 | 8,9900 | 8,9900 | 15.800.986 |
13. Dez. 2023 | 9,0900 | 9,1500 | 9,0200 | 9,0200 | 9,0200 | 15.711.180 |
12. Dez. 2023 | 9,1200 | 9,1800 | 9,0800 | 9,1300 | 9,1300 | 17.782.405 |
11. Dez. 2023 | 8,9900 | 9,1200 | 8,8900 | 9,1000 | 9,1000 | 19.715.056 |
08. Dez. 2023 | 8,8800 | 9,1200 | 8,8700 | 8,9900 | 8,9900 | 24.604.164 |
07. Dez. 2023 | 8,8100 | 8,9400 | 8,8000 | 8,8800 | 8,8800 | 15.565.070 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...