Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 4,1600 | 4,1800 | 4,0200 | 4,1200 | 4,1200 | 6.643.700 |
27. März 2024 | 4,1700 | 4,2000 | 4,0500 | 4,0600 | 4,0600 | 5.959.400 |
26. März 2024 | 4,1600 | 4,2200 | 4,0600 | 4,1700 | 4,1700 | 7.577.000 |
25. März 2024 | 4,2500 | 4,2800 | 4,1600 | 4,1600 | 4,1600 | 6.467.514 |
22. März 2024 | 4,3100 | 4,3600 | 4,2300 | 4,2800 | 4,2800 | 9.629.800 |
21. März 2024 | 4,3400 | 4,3700 | 4,2500 | 4,3400 | 4,3400 | 11.152.967 |
20. März 2024 | 4,3300 | 4,3500 | 4,2700 | 4,3400 | 4,3400 | 10.895.685 |
19. März 2024 | 4,2800 | 4,4200 | 4,2600 | 4,3200 | 4,3200 | 16.836.702 |
18. März 2024 | 4,2100 | 4,2800 | 4,2100 | 4,2700 | 4,2700 | 9.691.485 |
15. März 2024 | 4,1500 | 4,2200 | 4,1100 | 4,2200 | 4,2200 | 7.838.761 |
14. März 2024 | 4,3500 | 4,3600 | 4,1100 | 4,1800 | 4,1800 | 12.095.685 |
13. März 2024 | 4,2100 | 4,3200 | 4,2000 | 4,2200 | 4,2200 | 12.469.760 |
12. März 2024 | 4,1900 | 4,2000 | 4,1300 | 4,1900 | 4,1900 | 10.277.649 |
11. März 2024 | 4,1200 | 4,2200 | 4,1200 | 4,1800 | 4,1800 | 9.624.802 |
08. März 2024 | 4,1700 | 4,2400 | 4,1100 | 4,1800 | 4,1800 | 13.817.300 |
07. März 2024 | 4,1000 | 4,5000 | 4,0900 | 4,2300 | 4,2300 | 21.432.100 |
06. März 2024 | 4,0200 | 4,1600 | 4,0200 | 4,0700 | 4,0700 | 12.603.900 |
05. März 2024 | 4,2400 | 4,2600 | 4,0400 | 4,0800 | 4,0800 | 22.442.000 |
04. März 2024 | 4,2000 | 4,4600 | 4,0700 | 4,3700 | 4,3700 | 30.930.248 |
01. März 2024 | 4,0000 | 4,0700 | 3,9400 | 4,0200 | 4,0200 | 9.824.124 |
29. Feb. 2024 | 3,8000 | 3,9900 | 3,7800 | 3,9900 | 3,9900 | 13.946.530 |
28. Feb. 2024 | 4,1700 | 4,2200 | 3,8400 | 3,8400 | 3,8400 | 21.325.022 |
27. Feb. 2024 | 4,1000 | 4,2400 | 4,0500 | 4,1800 | 4,1800 | 15.564.985 |
26. Feb. 2024 | 3,9800 | 4,2500 | 3,9500 | 4,1300 | 4,1300 | 20.459.174 |
23. Feb. 2024 | 3,8500 | 3,9400 | 3,7800 | 3,9400 | 3,9400 | 13.184.993 |
22. Feb. 2024 | 3,6500 | 3,8600 | 3,6300 | 3,8500 | 3,8500 | 14.752.151 |
21. Feb. 2024 | 3,5800 | 3,8200 | 3,5500 | 3,6900 | 3,6900 | 14.842.351 |
20. Feb. 2024 | 3,5500 | 3,6400 | 3,4700 | 3,6300 | 3,6300 | 12.421.099 |
19. Feb. 2024 | 3,5400 | 3,6400 | 3,4800 | 3,5900 | 3,5900 | 14.594.248 |
08. Feb. 2024 | 3,2200 | 3,4900 | 3,1600 | 3,4700 | 3,4700 | 13.834.004 |
07. Feb. 2024 | 3,4100 | 3,5000 | 3,1200 | 3,2100 | 3,2100 | 18.404.990 |
06. Feb. 2024 | 3,3400 | 3,6000 | 3,1700 | 3,4300 | 3,4300 | 21.868.398 |
05. Feb. 2024 | 3,9900 | 4,0000 | 3,4200 | 3,5200 | 3,5200 | 30.778.595 |
02. Feb. 2024 | 4,1000 | 4,2800 | 3,7000 | 4,2800 | 4,2800 | 16.782.077 |
01. Feb. 2024 | 4,1900 | 4,2200 | 3,9800 | 4,1500 | 4,1500 | 11.609.320 |
31. Jan. 2024 | 4,4100 | 4,4500 | 4,1600 | 4,1800 | 4,1800 | 10.260.700 |
30. Jan. 2024 | 4,4800 | 4,6300 | 4,4300 | 4,4500 | 4,4500 | 7.901.000 |
29. Jan. 2024 | 4,6600 | 4,6900 | 4,5100 | 4,5400 | 4,5400 | 9.614.500 |
26. Jan. 2024 | 4,5600 | 4,7200 | 4,4900 | 4,6500 | 4,6500 | 9.749.619 |
25. Jan. 2024 | 4,4100 | 4,5800 | 4,3800 | 4,5800 | 4,5800 | 9.863.100 |
24. Jan. 2024 | 4,2500 | 4,4100 | 4,2100 | 4,4000 | 4,4000 | 12.341.008 |
23. Jan. 2024 | 4,3200 | 4,3500 | 4,1500 | 4,2400 | 4,2400 | 11.180.601 |
22. Jan. 2024 | 4,6800 | 4,6800 | 4,3400 | 4,3700 | 4,3700 | 11.822.900 |
19. Jan. 2024 | 4,7800 | 4,7800 | 4,6700 | 4,6800 | 4,6800 | 8.459.980 |
18. Jan. 2024 | 4,9000 | 4,9400 | 4,6500 | 4,7700 | 4,7700 | 12.869.800 |
17. Jan. 2024 | 5,0500 | 5,0700 | 4,9100 | 4,9300 | 4,9300 | 7.968.821 |
16. Jan. 2024 | 5,1000 | 5,1000 | 4,9800 | 5,0500 | 5,0500 | 10.117.201 |
15. Jan. 2024 | 5,0900 | 5,1100 | 5,0200 | 5,1000 | 5,1000 | 8.709.000 |
12. Jan. 2024 | 5,1500 | 5,1600 | 5,0400 | 5,0700 | 5,0700 | 12.833.900 |
11. Jan. 2024 | 5,0400 | 5,1700 | 5,0100 | 5,1400 | 5,1400 | 14.870.602 |
10. Jan. 2024 | 5,0600 | 5,1200 | 5,0000 | 5,0700 | 5,0700 | 17.517.710 |
09. Jan. 2024 | 4,8800 | 5,0900 | 4,8800 | 5,0700 | 5,0700 | 18.833.302 |
08. Jan. 2024 | 4,9100 | 4,9800 | 4,8600 | 4,8700 | 4,8700 | 6.693.450 |
05. Jan. 2024 | 5,0200 | 5,0400 | 4,9000 | 4,9400 | 4,9400 | 8.367.500 |
04. Jan. 2024 | 5,0000 | 5,0700 | 4,9800 | 5,0000 | 5,0000 | 8.005.810 |
03. Jan. 2024 | 5,0100 | 5,0700 | 4,9400 | 4,9900 | 4,9900 | 8.210.300 |
02. Jan. 2024 | 4,9300 | 5,0600 | 4,9300 | 5,0100 | 5,0100 | 12.871.010 |
29. Dez. 2023 | 4,8500 | 4,9800 | 4,8000 | 4,9300 | 4,9300 | 10.943.571 |
28. Dez. 2023 | 4,7300 | 4,8500 | 4,6800 | 4,8000 | 4,8000 | 10.557.173 |
27. Dez. 2023 | 4,7400 | 4,7800 | 4,6400 | 4,7300 | 4,7300 | 9.665.400 |
26. Dez. 2023 | 4,8700 | 4,8900 | 4,7000 | 4,7300 | 4,7300 | 12.858.211 |
25. Dez. 2023 | 4,9400 | 4,9700 | 4,7800 | 4,9100 | 4,9100 | 20.355.043 |
22. Dez. 2023 | 5,1200 | 5,1600 | 4,9600 | 5,0000 | 5,0000 | 29.025.311 |
21. Dez. 2023 | 5,1900 | 5,3200 | 5,0200 | 5,1200 | 5,1200 | 40.545.439 |
20. Dez. 2023 | 5,0500 | 5,3900 | 5,0300 | 5,1800 | 5,1800 | 49.552.671 |
19. Dez. 2023 | 4,9000 | 5,1300 | 4,8400 | 5,0700 | 5,0700 | 32.547.002 |
18. Dez. 2023 | 4,9600 | 4,9600 | 4,8600 | 4,9000 | 4,9000 | 12.362.100 |
15. Dez. 2023 | 4,8800 | 5,0300 | 4,8400 | 4,9800 | 4,9800 | 12.745.200 |
14. Dez. 2023 | 4,8600 | 4,9200 | 4,8600 | 4,8800 | 4,8800 | 6.167.109 |
13. Dez. 2023 | 4,8300 | 4,9100 | 4,8100 | 4,8600 | 4,8600 | 6.284.100 |
12. Dez. 2023 | 4,7800 | 4,8400 | 4,7200 | 4,8300 | 4,8300 | 6.077.809 |
11. Dez. 2023 | 4,6500 | 4,7800 | 4,6100 | 4,7700 | 4,7700 | 10.688.000 |
08. Dez. 2023 | 4,8400 | 4,8600 | 4,6800 | 4,6900 | 4,6900 | 9.480.810 |
07. Dez. 2023 | 4,9300 | 4,9300 | 4,8100 | 4,8300 | 4,8300 | 6.636.900 |
06. Dez. 2023 | 4,7800 | 4,9300 | 4,7800 | 4,9100 | 4,9100 | 7.947.300 |
05. Dez. 2023 | 4,8900 | 4,9000 | 4,8000 | 4,8000 | 4,8000 | 5.968.200 |
04. Dez. 2023 | 4,8800 | 4,9200 | 4,8500 | 4,8900 | 4,8900 | 5.801.700 |
01. Dez. 2023 | 4,8700 | 4,9000 | 4,8300 | 4,8600 | 4,8600 | 5.297.500 |
30. Nov. 2023 | 4,8900 | 4,8900 | 4,8100 | 4,8700 | 4,8700 | 4.958.500 |
29. Nov. 2023 | 4,8800 | 4,9100 | 4,8500 | 4,8700 | 4,8700 | 5.323.100 |
28. Nov. 2023 | 4,8200 | 4,9300 | 4,8100 | 4,9200 | 4,9200 | 7.109.701 |
27. Nov. 2023 | 4,8100 | 4,8800 | 4,8000 | 4,8300 | 4,8300 | 5.251.700 |
24. Nov. 2023 | 4,8700 | 4,9100 | 4,8200 | 4,8300 | 4,8300 | 5.842.600 |
23. Nov. 2023 | 4,8200 | 4,9200 | 4,8000 | 4,8700 | 4,8700 | 6.439.900 |
22. Nov. 2023 | 4,8500 | 4,9200 | 4,8200 | 4,8400 | 4,8400 | 5.744.901 |
21. Nov. 2023 | 4,8900 | 4,9200 | 4,8500 | 4,8600 | 4,8600 | 4.286.100 |
20. Nov. 2023 | 4,8400 | 4,8900 | 4,8300 | 4,8900 | 4,8900 | 5.062.400 |
17. Nov. 2023 | 4,7800 | 4,8400 | 4,7800 | 4,8300 | 4,8300 | 4.118.200 |
16. Nov. 2023 | 4,8300 | 4,8300 | 4,7900 | 4,8000 | 4,8000 | 3.661.018 |
15. Nov. 2023 | 4,8400 | 4,8500 | 4,7900 | 4,8200 | 4,8200 | 4.008.200 |
14. Nov. 2023 | 4,8400 | 4,8500 | 4,7600 | 4,8100 | 4,8100 | 4.803.000 |
13. Nov. 2023 | 4,7700 | 4,8400 | 4,7700 | 4,8400 | 4,8400 | 4.079.210 |
10. Nov. 2023 | 4,7700 | 4,8000 | 4,7400 | 4,7600 | 4,7600 | 4.626.300 |
09. Nov. 2023 | 4,8100 | 4,8500 | 4,7700 | 4,7700 | 4,7700 | 4.583.600 |
08. Nov. 2023 | 4,7900 | 4,8300 | 4,7700 | 4,7900 | 4,7900 | 4.454.400 |
07. Nov. 2023 | 4,7900 | 4,8000 | 4,7300 | 4,7900 | 4,7900 | 4.602.500 |
06. Nov. 2023 | 4,7500 | 4,8000 | 4,7300 | 4,7800 | 4,7800 | 5.668.561 |
03. Nov. 2023 | 4,7200 | 4,7700 | 4,6900 | 4,7100 | 4,7100 | 4.330.400 |
02. Nov. 2023 | 4,7300 | 4,7500 | 4,6900 | 4,7000 | 4,7000 | 5.215.147 |
01. Nov. 2023 | 4,6500 | 4,7300 | 4,6500 | 4,7200 | 4,7200 | 6.430.201 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...