Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 3,7600 | 3,8200 | 3,6900 | 3,8100 | 3,8100 | 9.348.202 |
25. Apr. 2024 | 3,7300 | 3,8000 | 3,7200 | 3,7700 | 3,7700 | 6.903.402 |
24. Apr. 2024 | 3,7000 | 3,7700 | 3,7000 | 3,7500 | 3,7500 | 8.624.965 |
23. Apr. 2024 | 3,7300 | 3,8100 | 3,6900 | 3,7300 | 3,7300 | 11.158.552 |
22. Apr. 2024 | 3,7200 | 3,9600 | 3,6600 | 3,7500 | 3,7500 | 14.284.168 |
19. Apr. 2024 | 3,6400 | 3,7400 | 3,6300 | 3,7000 | 3,7000 | 7.197.003 |
18. Apr. 2024 | 3,7400 | 3,7400 | 3,6600 | 3,6600 | 3,6600 | 7.983.915 |
17. Apr. 2024 | 3,5000 | 3,7300 | 3,5000 | 3,7300 | 3,7300 | 13.262.027 |
16. Apr. 2024 | 3,7500 | 3,7600 | 3,4600 | 3,4600 | 3,4600 | 14.100.028 |
15. Apr. 2024 | 3,9800 | 4,0100 | 3,7000 | 3,7800 | 3,7800 | 15.055.000 |
12. Apr. 2024 | 4,0900 | 4,1000 | 3,9900 | 4,0000 | 4,0000 | 6.818.900 |
11. Apr. 2024 | 4,0000 | 4,1300 | 3,9900 | 4,0700 | 4,0700 | 8.434.250 |
10. Apr. 2024 | 4,1200 | 4,1700 | 4,0000 | 4,0600 | 4,0600 | 10.561.402 |
09. Apr. 2024 | 4,1500 | 4,1800 | 4,1000 | 4,1600 | 4,1600 | 5.706.400 |
08. Apr. 2024 | 4,2100 | 4,2100 | 4,1200 | 4,1300 | 4,1300 | 6.848.323 |
03. Apr. 2024 | 4,1900 | 4,2200 | 4,1600 | 4,2100 | 4,2100 | 7.058.000 |
02. Apr. 2024 | 4,2000 | 4,2300 | 4,1700 | 4,2100 | 4,2100 | 7.572.600 |
01. Apr. 2024 | 4,1100 | 4,1900 | 4,1100 | 4,1900 | 4,1900 | 8.748.250 |
29. März 2024 | 4,0900 | 4,1000 | 4,0400 | 4,1000 | 4,1000 | 6.113.800 |
28. März 2024 | 3,9700 | 4,0900 | 3,9600 | 4,0500 | 4,0500 | 7.502.600 |
27. März 2024 | 4,0800 | 4,1100 | 3,9800 | 3,9800 | 3,9800 | 9.934.900 |
26. März 2024 | 4,1200 | 4,1200 | 4,0300 | 4,0900 | 4,0900 | 8.859.500 |
25. März 2024 | 4,1600 | 4,1700 | 4,0600 | 4,0700 | 4,0700 | 11.390.277 |
22. März 2024 | 4,2600 | 4,2900 | 4,1200 | 4,1600 | 4,1600 | 15.976.100 |
21. März 2024 | 4,2100 | 4,3400 | 4,2000 | 4,2900 | 4,2900 | 21.848.387 |
20. März 2024 | 4,1400 | 4,2000 | 4,1300 | 4,1900 | 4,1900 | 6.053.935 |
19. März 2024 | 4,1600 | 4,1900 | 4,1400 | 4,1500 | 4,1500 | 6.800.300 |
18. März 2024 | 4,1400 | 4,1800 | 4,1100 | 4,1700 | 4,1700 | 8.816.500 |
15. März 2024 | 4,0500 | 4,1900 | 4,0400 | 4,1600 | 4,1600 | 10.370.638 |
14. März 2024 | 4,0800 | 4,1100 | 4,0200 | 4,0600 | 4,0600 | 7.390.250 |
13. März 2024 | 4,0600 | 4,1100 | 4,0300 | 4,1100 | 4,1100 | 8.451.750 |
12. März 2024 | 4,0300 | 4,0800 | 3,9800 | 4,0700 | 4,0700 | 7.986.500 |
11. März 2024 | 3,9700 | 4,0200 | 3,9400 | 4,0200 | 4,0200 | 7.472.900 |
08. März 2024 | 3,9300 | 3,9500 | 3,9000 | 3,9400 | 3,9400 | 6.183.800 |
07. März 2024 | 3,9300 | 4,0000 | 3,9100 | 3,9100 | 3,9100 | 7.662.300 |
06. März 2024 | 3,9300 | 3,9900 | 3,8800 | 3,9400 | 3,9400 | 6.244.000 |
05. März 2024 | 3,9900 | 3,9900 | 3,8700 | 3,9000 | 3,9000 | 7.947.000 |
04. März 2024 | 3,9900 | 4,0100 | 3,9100 | 4,0000 | 4,0000 | 6.630.500 |
01. März 2024 | 3,9500 | 4,0000 | 3,9100 | 3,9900 | 3,9900 | 7.297.053 |
29. Feb. 2024 | 3,8100 | 3,9500 | 3,8100 | 3,9500 | 3,9500 | 10.323.600 |
28. Feb. 2024 | 4,0500 | 4,1600 | 3,8400 | 3,8500 | 3,8500 | 16.106.975 |
27. Feb. 2024 | 3,9600 | 4,0600 | 3,9400 | 4,0600 | 4,0600 | 8.346.698 |
26. Feb. 2024 | 3,9400 | 4,0400 | 3,9200 | 3,9800 | 3,9800 | 10.444.200 |
23. Feb. 2024 | 3,9100 | 3,9500 | 3,8600 | 3,9500 | 3,9500 | 12.457.222 |
22. Feb. 2024 | 3,8000 | 3,9800 | 3,8000 | 3,9100 | 3,9100 | 11.888.060 |
21. Feb. 2024 | 3,7300 | 3,9200 | 3,7000 | 3,8200 | 3,8200 | 10.772.212 |
20. Feb. 2024 | 3,7800 | 3,8100 | 3,7200 | 3,7700 | 3,7700 | 8.244.023 |
19. Feb. 2024 | 3,6800 | 3,8700 | 3,6800 | 3,7900 | 3,7900 | 13.610.441 |
08. Feb. 2024 | 3,4500 | 3,7200 | 3,3500 | 3,6800 | 3,6800 | 17.736.625 |
07. Feb. 2024 | 3,4600 | 3,4900 | 3,3400 | 3,4300 | 3,4300 | 13.315.390 |
06. Feb. 2024 | 3,3100 | 3,6000 | 3,1600 | 3,4600 | 3,4600 | 18.382.750 |
05. Feb. 2024 | 3,7300 | 3,7400 | 3,2600 | 3,3800 | 3,3800 | 17.549.350 |
02. Feb. 2024 | 3,9700 | 4,0300 | 3,6400 | 3,7500 | 3,7500 | 11.619.650 |
01. Feb. 2024 | 4,0700 | 4,0700 | 3,8900 | 3,9600 | 3,9600 | 8.747.100 |
31. Jan. 2024 | 4,2100 | 4,2400 | 4,0600 | 4,0700 | 4,0700 | 7.899.903 |
30. Jan. 2024 | 4,2900 | 4,3600 | 4,2000 | 4,2100 | 4,2100 | 7.530.453 |
29. Jan. 2024 | 4,4000 | 4,4500 | 4,3200 | 4,3300 | 4,3300 | 7.269.210 |
26. Jan. 2024 | 4,3300 | 4,4400 | 4,3300 | 4,4200 | 4,4200 | 8.624.500 |
25. Jan. 2024 | 4,2800 | 4,3700 | 4,2400 | 4,3700 | 4,3700 | 8.014.700 |
24. Jan. 2024 | 4,1600 | 4,2700 | 4,0700 | 4,2600 | 4,2600 | 10.698.260 |
23. Jan. 2024 | 4,1500 | 4,1700 | 4,0700 | 4,1500 | 4,1500 | 8.863.184 |
22. Jan. 2024 | 4,4200 | 4,4300 | 4,0800 | 4,1600 | 4,1600 | 12.290.000 |
19. Jan. 2024 | 4,5400 | 4,5400 | 4,4300 | 4,4400 | 4,4400 | 6.935.400 |
18. Jan. 2024 | 4,5900 | 4,5900 | 4,4200 | 4,5300 | 4,5300 | 11.442.500 |
17. Jan. 2024 | 4,6900 | 4,7100 | 4,6000 | 4,6100 | 4,6100 | 5.519.700 |
16. Jan. 2024 | 4,7200 | 4,7400 | 4,6300 | 4,6900 | 4,6900 | 7.180.000 |
15. Jan. 2024 | 4,7300 | 4,7400 | 4,6900 | 4,7000 | 4,7000 | 6.329.400 |
12. Jan. 2024 | 4,7500 | 4,8400 | 4,7400 | 4,7500 | 4,7500 | 6.979.300 |
11. Jan. 2024 | 4,6900 | 4,7600 | 4,6800 | 4,7500 | 4,7500 | 3.964.800 |
10. Jan. 2024 | 4,7200 | 4,7700 | 4,6600 | 4,7000 | 4,7000 | 4.346.000 |
09. Jan. 2024 | 4,7100 | 4,7700 | 4,6700 | 4,7300 | 4,7300 | 4.792.100 |
08. Jan. 2024 | 4,7700 | 4,7900 | 4,7000 | 4,7000 | 4,7000 | 5.205.000 |
05. Jan. 2024 | 4,8100 | 4,8700 | 4,7600 | 4,7800 | 4,7800 | 6.607.590 |
04. Jan. 2024 | 4,8300 | 4,8400 | 4,8000 | 4,8300 | 4,8300 | 4.222.050 |
03. Jan. 2024 | 4,8100 | 4,8400 | 4,7800 | 4,8200 | 4,8200 | 6.141.900 |
02. Jan. 2024 | 4,7400 | 4,8400 | 4,7400 | 4,8100 | 4,8100 | 7.731.800 |
29. Dez. 2023 | 4,7200 | 4,7700 | 4,7100 | 4,7600 | 4,7600 | 5.184.150 |
28. Dez. 2023 | 4,6900 | 4,7400 | 4,6200 | 4,7200 | 4,7200 | 7.241.600 |
27. Dez. 2023 | 4,6600 | 4,6900 | 4,6100 | 4,6700 | 4,6700 | 5.687.900 |
26. Dez. 2023 | 4,6800 | 4,7200 | 4,6100 | 4,6500 | 4,6500 | 7.205.450 |
25. Dez. 2023 | 4,7000 | 4,7000 | 4,6300 | 4,6700 | 4,6700 | 6.680.700 |
22. Dez. 2023 | 4,7800 | 4,7900 | 4,6900 | 4,7000 | 4,7000 | 7.441.600 |
21. Dez. 2023 | 4,7300 | 4,7900 | 4,6800 | 4,7700 | 4,7700 | 8.334.100 |
20. Dez. 2023 | 4,7900 | 4,8400 | 4,7500 | 4,7600 | 4,7600 | 6.129.803 |
19. Dez. 2023 | 4,7800 | 4,8100 | 4,7400 | 4,7800 | 4,7800 | 5.680.700 |
18. Dez. 2023 | 4,8600 | 4,8600 | 4,7500 | 4,7600 | 4,7600 | 8.537.600 |
15. Dez. 2023 | 4,8700 | 4,9000 | 4,8300 | 4,8600 | 4,8600 | 5.501.800 |
14. Dez. 2023 | 4,8500 | 4,9000 | 4,8400 | 4,8700 | 4,8700 | 6.105.400 |
13. Dez. 2023 | 4,8300 | 4,9000 | 4,8200 | 4,8400 | 4,8400 | 6.903.131 |
12. Dez. 2023 | 4,8200 | 4,8500 | 4,7800 | 4,8400 | 4,8400 | 5.785.400 |
11. Dez. 2023 | 4,7800 | 4,8400 | 4,7500 | 4,8300 | 4,8300 | 7.261.400 |
08. Dez. 2023 | 4,9200 | 4,9400 | 4,7800 | 4,7800 | 4,7800 | 10.831.247 |
07. Dez. 2023 | 4,9400 | 4,9600 | 4,9000 | 4,9300 | 4,9300 | 4.824.153 |
06. Dez. 2023 | 4,9000 | 4,9600 | 4,8800 | 4,9400 | 4,9400 | 5.749.600 |
05. Dez. 2023 | 4,9600 | 4,9700 | 4,9000 | 4,9100 | 4,9100 | 7.830.252 |
04. Dez. 2023 | 4,9400 | 5,0200 | 4,9300 | 4,9700 | 4,9700 | 6.889.453 |
01. Dez. 2023 | 4,9300 | 4,9700 | 4,9200 | 4,9400 | 4,9400 | 6.053.403 |
30. Nov. 2023 | 4,9700 | 4,9700 | 4,8900 | 4,9300 | 4,9300 | 7.929.808 |
29. Nov. 2023 | 4,9900 | 5,0100 | 4,9700 | 4,9700 | 4,9700 | 7.252.350 |
28. Nov. 2023 | 4,9600 | 5,0400 | 4,9400 | 5,0000 | 5,0000 | 9.929.555 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...