Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Juni 2024 | 4,8000 | 4,8200 | 4,7100 | 4,7700 | 4,7700 | 11.240.050 |
14. Juni 2024 | 4,8000 | 4,8300 | 4,6900 | 4,7500 | 4,7500 | 12.524.410 |
13. Juni 2024 | 4,7500 | 4,9500 | 4,6800 | 4,8400 | 4,8400 | 18.425.323 |
12. Juni 2024 | 4,6500 | 4,9400 | 4,6500 | 4,7600 | 4,7600 | 18.237.354 |
11. Juni 2024 | 4,6000 | 4,6900 | 4,3500 | 4,6400 | 4,6400 | 16.013.074 |
07. Juni 2024 | 4,6800 | 4,8800 | 4,4100 | 4,6000 | 4,6000 | 22.523.771 |
06. Juni 2024 | 5,2100 | 5,2500 | 4,4600 | 4,5500 | 4,5500 | 37.855.034 |
05. Juni 2024 | 5,6500 | 5,6500 | 5,2500 | 5,2700 | 5,2700 | 33.522.119 |
04. Juni 2024 | 5,5000 | 5,8800 | 5,2700 | 5,6600 | 5,6600 | 47.797.797 |
03. Juni 2024 | 5,9000 | 6,0500 | 5,3500 | 5,5500 | 5,5500 | 52.491.642 |
31. Mai 2024 | 6,0000 | 6,2800 | 5,8000 | 6,0700 | 6,0700 | 71.352.121 |
30. Mai 2024 | 4,7300 | 5,7100 | 4,7000 | 5,7100 | 5,7100 | 30.732.154 |
29. Mai 2024 | 4,7200 | 4,8100 | 4,7100 | 4,7600 | 4,7600 | 5.175.650 |
28. Mai 2024 | 4,8200 | 4,8300 | 4,6900 | 4,7000 | 4,7000 | 4.817.375 |
27. Mai 2024 | 4,7800 | 4,8200 | 4,6900 | 4,8000 | 4,8000 | 6.379.550 |
24. Mai 2024 | 4,8700 | 4,9500 | 4,7800 | 4,7900 | 4,7900 | 5.408.300 |
23. Mai 2024 | 5,0200 | 5,0300 | 4,8300 | 4,8600 | 4,8600 | 8.079.200 |
22. Mai 2024 | 5,0200 | 5,1100 | 5,0000 | 5,0200 | 5,0200 | 5.959.025 |
21. Mai 2024 | 5,1000 | 5,1400 | 4,9900 | 5,0300 | 5,0300 | 8.382.950 |
20. Mai 2024 | 5,1800 | 5,2500 | 5,1200 | 5,1400 | 5,1400 | 8.664.600 |
17. Mai 2024 | 5,1900 | 5,2400 | 5,0800 | 5,2400 | 5,2400 | 6.787.100 |
16. Mai 2024 | 5,0100 | 5,2100 | 5,0100 | 5,1400 | 5,1400 | 8.592.700 |
15. Mai 2024 | 5,0900 | 5,1500 | 5,0000 | 5,0200 | 5,0200 | 7.515.775 |
14. Mai 2024 | 5,0400 | 5,1600 | 5,0100 | 5,0900 | 5,0900 | 8.526.300 |
13. Mai 2024 | 5,2600 | 5,2600 | 4,9900 | 5,0100 | 5,0100 | 14.503.048 |
10. Mai 2024 | 5,3400 | 5,5000 | 5,2500 | 5,2900 | 5,2900 | 14.932.775 |
09. Mai 2024 | 5,1700 | 5,4000 | 5,1700 | 5,3400 | 5,3400 | 14.183.296 |
08. Mai 2024 | 5,3200 | 5,5300 | 5,2000 | 5,2100 | 5,2100 | 21.979.950 |
07. Mai 2024 | 5,1400 | 5,2700 | 5,1000 | 5,2200 | 5,2200 | 12.577.675 |
06. Mai 2024 | 5,1200 | 5,2500 | 5,1100 | 5,1500 | 5,1500 | 13.491.325 |
30. Apr. 2024 | 5,2000 | 5,3100 | 5,0400 | 5,0900 | 5,0900 | 15.901.513 |
29. Apr. 2024 | 4,9900 | 5,5500 | 4,9900 | 5,2600 | 5,2600 | 26.114.494 |
26. Apr. 2024 | 4,8700 | 4,9500 | 4,7100 | 4,8800 | 4,8800 | 12.549.298 |
25. Apr. 2024 | 4,8100 | 4,9500 | 4,8100 | 4,8200 | 4,8200 | 12.042.279 |
24. Apr. 2024 | 4,4600 | 4,8500 | 4,4500 | 4,8200 | 4,8200 | 17.078.198 |
23. Apr. 2024 | 4,4400 | 4,5900 | 4,4100 | 4,5500 | 4,5500 | 8.880.498 |
22. Apr. 2024 | 4,5600 | 4,5800 | 4,3300 | 4,4100 | 4,4100 | 10.289.025 |
19. Apr. 2024 | 4,5400 | 4,7400 | 4,5300 | 4,5700 | 4,5700 | 14.184.427 |
18. Apr. 2024 | 4,6300 | 4,7100 | 4,4600 | 4,5800 | 4,5800 | 14.982.446 |
17. Apr. 2024 | 4,1000 | 4,6900 | 4,1000 | 4,6600 | 4,6600 | 21.770.121 |
16. Apr. 2024 | 4,6200 | 4,6200 | 3,9800 | 4,0200 | 4,0200 | 17.856.917 |
15. Apr. 2024 | 4,9800 | 5,0400 | 4,5000 | 4,6400 | 4,6400 | 18.059.250 |
12. Apr. 2024 | 5,1500 | 5,2300 | 4,9900 | 5,0100 | 5,0100 | 8.553.425 |
11. Apr. 2024 | 5,0800 | 5,2100 | 5,0300 | 5,1600 | 5,1600 | 8.503.375 |
10. Apr. 2024 | 5,2200 | 5,2900 | 5,0200 | 5,1000 | 5,1000 | 9.144.200 |
09. Apr. 2024 | 5,1400 | 5,2800 | 5,1300 | 5,2100 | 5,2100 | 8.189.950 |
08. Apr. 2024 | 5,4200 | 5,4200 | 5,1400 | 5,1600 | 5,1600 | 12.198.657 |
03. Apr. 2024 | 5,5900 | 5,5900 | 5,3500 | 5,4200 | 5,4200 | 10.213.898 |
02. Apr. 2024 | 5,7000 | 5,7100 | 5,5200 | 5,5900 | 5,5900 | 11.174.671 |
01. Apr. 2024 | 5,6600 | 5,7400 | 5,6500 | 5,6800 | 5,6800 | 10.262.950 |
29. März 2024 | 5,5200 | 5,6600 | 5,5000 | 5,6100 | 5,6100 | 6.192.350 |
28. März 2024 | 5,3000 | 5,6200 | 5,2700 | 5,5600 | 5,5600 | 15.249.625 |
27. März 2024 | 5,6400 | 5,6600 | 5,3100 | 5,3200 | 5,3200 | 13.625.174 |
26. März 2024 | 5,7200 | 5,7900 | 5,4900 | 5,6600 | 5,6600 | 17.205.650 |
25. März 2024 | 6,0700 | 6,0900 | 5,7500 | 5,7500 | 5,7500 | 18.651.800 |
22. März 2024 | 6,2800 | 6,2900 | 6,0600 | 6,0700 | 6,0700 | 22.544.785 |
21. März 2024 | 6,4900 | 6,5000 | 6,2100 | 6,3500 | 6,3500 | 25.881.860 |
20. März 2024 | 6,1800 | 6,4500 | 6,1500 | 6,4300 | 6,4300 | 32.112.155 |
19. März 2024 | 6,3900 | 6,5700 | 6,2100 | 6,2200 | 6,2200 | 35.815.695 |
18. März 2024 | 6,2200 | 6,5500 | 6,2100 | 6,3400 | 6,3400 | 41.020.958 |
15. März 2024 | 5,9700 | 6,0300 | 5,8300 | 6,0300 | 6,0300 | 19.828.898 |
14. März 2024 | 6,1000 | 6,2300 | 5,7800 | 5,9300 | 5,9300 | 30.237.550 |
13. März 2024 | 6,0700 | 6,3900 | 6,0000 | 6,1800 | 6,1800 | 36.122.026 |
12. März 2024 | 6,1600 | 6,1600 | 6,0100 | 6,0900 | 6,0900 | 23.212.793 |
11. März 2024 | 6,1000 | 6,1200 | 5,9300 | 6,0900 | 6,0900 | 26.522.936 |
08. März 2024 | 6,2500 | 6,3300 | 6,0300 | 6,2200 | 6,2200 | 36.717.324 |
07. März 2024 | 6,0500 | 6,6500 | 6,0500 | 6,4400 | 6,4400 | 60.675.410 |
06. März 2024 | 5,9300 | 6,1200 | 5,9300 | 6,0500 | 6,0500 | 25.376.824 |
05. März 2024 | 6,1600 | 6,1600 | 5,9800 | 5,9900 | 5,9900 | 32.384.550 |
04. März 2024 | 6,0400 | 6,3300 | 5,9000 | 6,2700 | 6,2700 | 43.512.793 |
01. März 2024 | 6,2600 | 6,3600 | 6,0200 | 6,1100 | 6,1100 | 46.193.350 |
29. Feb. 2024 | 5,8800 | 6,4200 | 5,8200 | 6,4000 | 6,4000 | 64.075.540 |
28. Feb. 2024 | 7,1200 | 7,5600 | 6,3400 | 6,3400 | 6,3400 | 102.897.586 |
27. Feb. 2024 | 7,1400 | 7,9200 | 6,9500 | 7,9200 | 7,9200 | 94.147.327 |
26. Feb. 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 5.773.275 |
23. Feb. 2024 | 4,6700 | 5,5000 | 4,6700 | 5,5000 | 5,5000 | 56.329.509 |
22. Feb. 2024 | 4,4300 | 4,6800 | 4,3000 | 4,5800 | 4,5800 | 19.831.939 |
21. Feb. 2024 | 4,0100 | 4,4000 | 3,9400 | 4,2600 | 4,2600 | 17.059.441 |
20. Feb. 2024 | 3,9400 | 4,0900 | 3,8100 | 4,0500 | 4,0500 | 14.904.064 |
19. Feb. 2024 | 3,7500 | 4,0700 | 3,7200 | 3,9200 | 3,9200 | 20.500.198 |
08. Feb. 2024 | 3,2100 | 3,7000 | 3,1000 | 3,6800 | 3,6800 | 22.486.168 |
07. Feb. 2024 | 3,6200 | 3,6400 | 3,1000 | 3,2200 | 3,2200 | 23.388.144 |
06. Feb. 2024 | 3,6000 | 3,7800 | 3,1000 | 3,6300 | 3,6300 | 31.160.320 |
05. Feb. 2024 | 4,5300 | 4,5300 | 3,6500 | 3,7100 | 3,7100 | 22.759.841 |
02. Feb. 2024 | 4,7800 | 4,9200 | 4,3500 | 4,5300 | 4,5300 | 12.076.730 |
01. Feb. 2024 | 5,0300 | 5,0400 | 4,6800 | 4,7900 | 4,7900 | 11.275.350 |
31. Jan. 2024 | 5,1600 | 5,3200 | 4,9100 | 5,0300 | 5,0300 | 13.219.750 |
30. Jan. 2024 | 5,6000 | 5,6100 | 5,3600 | 5,4000 | 5,4000 | 5.502.925 |
29. Jan. 2024 | 5,7800 | 5,8900 | 5,5800 | 5,6000 | 5,6000 | 5.834.230 |
26. Jan. 2024 | 5,7500 | 5,8900 | 5,7300 | 5,7600 | 5,7600 | 7.034.700 |
25. Jan. 2024 | 5,4800 | 5,7700 | 5,4800 | 5,7700 | 5,7700 | 10.556.225 |
24. Jan. 2024 | 5,3700 | 5,4900 | 5,2300 | 5,4700 | 5,4700 | 12.655.995 |
23. Jan. 2024 | 5,6000 | 5,6200 | 5,1900 | 5,3500 | 5,3500 | 18.787.300 |
22. Jan. 2024 | 5,9100 | 5,9100 | 5,4500 | 5,6700 | 5,6700 | 10.762.600 |
19. Jan. 2024 | 6,0400 | 6,0600 | 5,8500 | 5,8700 | 5,8700 | 6.889.075 |
18. Jan. 2024 | 6,1200 | 6,1800 | 5,7800 | 6,1000 | 6,1000 | 10.411.525 |
17. Jan. 2024 | 6,3600 | 6,3600 | 6,1300 | 6,1500 | 6,1500 | 6.062.875 |
16. Jan. 2024 | 6,4000 | 6,4300 | 6,2100 | 6,3600 | 6,3600 | 8.035.875 |
15. Jan. 2024 | 6,5200 | 6,5500 | 6,4000 | 6,4200 | 6,4200 | 7.403.000 |
12. Jan. 2024 | 6,7900 | 6,8000 | 6,5600 | 6,5600 | 6,5600 | 10.895.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...