Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | 4,4380 | 4,4500 | 4,4375 | 4,4405 | 4,4405 | 4.904 |
24. Apr. 2024 | 4,4765 | 4,4965 | 4,4585 | 4,4585 | 4,4585 | 24.177 |
23. Apr. 2024 | 4,4450 | 4,4705 | 4,4450 | 4,4585 | 4,4585 | 12.432 |
22. Apr. 2024 | 4,4370 | 4,4390 | 4,4215 | 4,4255 | 4,4255 | 28.773 |
19. Apr. 2024 | 4,3555 | 4,3885 | 4,3475 | 4,3755 | 4,3755 | 14.260 |
18. Apr. 2024 | 4,4200 | 4,4200 | 4,3925 | 4,4055 | 4,4055 | 48.527 |
17. Apr. 2024 | 4,4090 | 4,4090 | 4,3715 | 4,3715 | 4,3715 | 25.442 |
16. Apr. 2024 | 4,4145 | 4,4200 | 4,3760 | 4,3980 | 4,3980 | 119.698 |
15. Apr. 2024 | 4,5020 | 4,5020 | 4,4715 | 4,4820 | 4,4820 | 110.801 |
12. Apr. 2024 | 4,5500 | 4,5500 | 4,4900 | 4,4955 | 4,4955 | 47.307 |
11. Apr. 2024 | 4,5615 | 4,5615 | 4,5365 | 4,5430 | 4,5430 | 13.120 |
10. Apr. 2024 | 4,5635 | 4,5725 | 4,5185 | 4,5185 | 4,5185 | 35.392 |
09. Apr. 2024 | 4,5295 | 4,5460 | 4,5260 | 4,5355 | 4,5355 | 6.529 |
08. Apr. 2024 | 4,5070 | 4,5135 | 4,4895 | 4,5055 | 4,5055 | 33.962 |
05. Apr. 2024 | 4,4685 | 4,4825 | 4,4570 | 4,4745 | 4,4745 | 52.909 |
04. Apr. 2024 | 4,4825 | 4,5060 | 4,4720 | 4,4980 | 4,4980 | 23.181 |
03. Apr. 2024 | 4,4825 | 4,4825 | 4,4600 | 4,4780 | 4,4780 | 27.445 |
02. Apr. 2024 | 4,5430 | 4,5480 | 4,5145 | 4,5190 | 4,5190 | 20.641 |
28. März 2024 | 4,5115 | 4,5250 | 4,5035 | 4,5165 | 4,5165 | 18.625 |
27. März 2024 | 4,4670 | 4,4880 | 4,4670 | 4,4850 | 4,4850 | 58.434 |
26. März 2024 | 4,5055 | 4,5120 | 4,5000 | 4,5035 | 4,5035 | 40.147 |
25. März 2024 | 4,4915 | 4,5105 | 4,4915 | 4,5035 | 4,5035 | 16.983 |
22. März 2024 | 4,4775 | 4,5130 | 4,4775 | 4,5080 | 4,5080 | 390.795 |
21. März 2024 | 4,4930 | 4,5280 | 4,4930 | 4,5280 | 4,5280 | 8.198 |
20. März 2024 | 4,4495 | 4,4800 | 4,4495 | 4,4800 | 4,4800 | 29.180 |
19. März 2024 | 4,4660 | 4,4660 | 4,4375 | 4,4640 | 4,4640 | 16.026 |
18. März 2024 | 4,4840 | 4,5120 | 4,4840 | 4,4915 | 4,4915 | 25.710 |
15. März 2024 | 4,5190 | 4,5190 | 4,4985 | 4,5015 | 4,5015 | 37.490 |
14. März 2024 | 4,5185 | 4,5430 | 4,5185 | 4,5270 | 4,5270 | 71.033 |
13. März 2024 | 4,5220 | 4,5240 | 4,5120 | 4,5135 | 4,5135 | 15.354 |
12. März 2024 | 4,5120 | 4,5300 | 4,5120 | 4,5220 | 4,5220 | 8.071 |
11. März 2024 | 4,4485 | 4,4810 | 4,4485 | 4,4720 | 4,4720 | 32.767 |
08. März 2024 | 4,4570 | 4,4620 | 4,4365 | 4,4365 | 4,4365 | 20.208 |
07. März 2024 | 4,4345 | 4,4500 | 4,4225 | 4,4380 | 4,4380 | 122.891 |
06. März 2024 | 4,4540 | 4,4680 | 4,4480 | 4,4645 | 4,4645 | 181.654 |
05. März 2024 | 4,4160 | 4,4255 | 4,4070 | 4,4070 | 4,4070 | 35.779 |
04. März 2024 | 4,4835 | 4,4835 | 4,4505 | 4,4600 | 4,4600 | 38.826 |
01. März 2024 | 4,4595 | 4,4785 | 4,4490 | 4,4745 | 4,4745 | 13.227 |
29. Feb. 2024 | 4,4140 | 4,4290 | 4,4055 | 4,4210 | 4,4210 | 28.276 |
28. Feb. 2024 | 4,4365 | 4,4365 | 4,4015 | 4,4015 | 4,4015 | 23.100 |
27. Feb. 2024 | 4,4760 | 4,4760 | 4,4240 | 4,4570 | 4,4570 | 67.782 |
26. Feb. 2024 | 4,4055 | 4,4285 | 4,4055 | 4,4115 | 4,4115 | 68.737 |
23. Feb. 2024 | 4,4565 | 4,4625 | 4,4405 | 4,4470 | 4,4470 | 31.016 |
22. Feb. 2024 | 4,4585 | 4,4680 | 4,4565 | 4,4575 | 4,4575 | 32.964 |
21. Feb. 2024 | 4,4565 | 4,4565 | 4,4380 | 4,4380 | 4,4380 | 20.252 |
20. Feb. 2024 | 4,4515 | 4,4515 | 4,4270 | 4,4285 | 4,4285 | 98.249 |
19. Feb. 2024 | 4,4405 | 4,4550 | 4,4405 | 4,4550 | 4,4550 | 6.605 |
16. Feb. 2024 | 4,4560 | 4,4635 | 4,4460 | 4,4540 | 4,4540 | 227.058 |
15. Feb. 2024 | 4,4055 | 4,4145 | 4,3945 | 4,4015 | 4,4015 | 30.905 |
14. Feb. 2024 | 4,3795 | 4,3975 | 4,3795 | 4,3935 | 4,3935 | 18.231 |
13. Feb. 2024 | 4,4190 | 4,4250 | 4,3605 | 4,3610 | 4,3610 | 23.374 |
12. Feb. 2024 | 4,3765 | 4,4440 | 4,3765 | 4,4440 | 4,4440 | 14.920 |
09. Feb. 2024 | 4,3720 | 4,3800 | 4,3580 | 4,3640 | 4,3640 | 18.543 |
08. Feb. 2024 | 4,3885 | 4,3885 | 4,3735 | 4,3740 | 4,3740 | 17.262 |
07. Feb. 2024 | 4,4055 | 4,4055 | 4,3865 | 4,3900 | 4,3900 | 207.160 |
06. Feb. 2024 | 4,3670 | 4,3995 | 4,3670 | 4,3995 | 4,3995 | 11.673 |
05. Feb. 2024 | 4,3075 | 4,3180 | 4,3010 | 4,3120 | 4,3120 | 49.017 |
02. Feb. 2024 | 4,3510 | 4,3510 | 4,2990 | 4,2995 | 4,2995 | 4.905 |
01. Feb. 2024 | 4,2870 | 4,3085 | 4,2845 | 4,2845 | 4,2845 | 20.861 |
31. Jan. 2024 | 4,2610 | 4,2795 | 4,2490 | 4,2720 | 4,2720 | 10.177 |
30. Jan. 2024 | 4,2730 | 4,2730 | 4,2540 | 4,2605 | 4,2605 | 153.743 |
29. Jan. 2024 | 4,3140 | 4,3235 | 4,2965 | 4,2990 | 4,2990 | 29.672 |
26. Jan. 2024 | 4,2760 | 4,3050 | 4,2755 | 4,2980 | 4,2980 | 20.105 |
25. Jan. 2024 | 4,2840 | 4,2995 | 4,2840 | 4,2975 | 4,2975 | 19.941 |
24. Jan. 2024 | 4,2865 | 4,3210 | 4,2865 | 4,3135 | 4,3135 | 12.359 |
23. Jan. 2024 | 4,2240 | 4,2590 | 4,2130 | 4,2565 | 4,2565 | 130.067 |
22. Jan. 2024 | 4,2060 | 4,2130 | 4,1880 | 4,2030 | 4,2030 | 41.535 |
19. Jan. 2024 | 4,2420 | 4,2430 | 4,2155 | 4,2280 | 4,2280 | 83.336 |
18. Jan. 2024 | 4,2155 | 4,2365 | 4,2140 | 4,2355 | 4,2355 | 40.234 |
17. Jan. 2024 | 4,2005 | 4,2060 | 4,1900 | 4,1950 | 4,1950 | 11.313 |
16. Jan. 2024 | 4,3030 | 4,3070 | 4,2955 | 4,2955 | 4,2955 | 44.878 |
15. Jan. 2024 | 4,3435 | 4,3475 | 4,3255 | 4,3345 | 4,3345 | 10.198 |
12. Jan. 2024 | 4,3545 | 4,3710 | 4,3455 | 4,3660 | 4,3660 | 25.953 |
11. Jan. 2024 | 4,3625 | 4,3715 | 4,3275 | 4,3275 | 4,3275 | 44.918 |
10. Jan. 2024 | 4,3380 | 4,3440 | 4,3270 | 4,3280 | 4,3280 | 9.781 |
09. Jan. 2024 | 4,3475 | 4,3595 | 4,3310 | 4,3520 | 4,3520 | 98.340 |
08. Jan. 2024 | 4,3430 | 4,3765 | 4,3430 | 4,3730 | 4,3730 | 16.089 |
05. Jan. 2024 | 4,3820 | 4,3900 | 4,3700 | 4,3855 | 4,3855 | 7.361 |
04. Jan. 2024 | 4,4160 | 4,4160 | 4,3920 | 4,3930 | 4,3930 | 9.099 |
03. Jan. 2024 | 4,4230 | 4,4230 | 4,3935 | 4,4090 | 4,4090 | 11.092 |
02. Jan. 2024 | 4,4500 | 4,4500 | 4,4250 | 4,4270 | 4,4270 | 24.823 |
29. Dez. 2023 | 4,4395 | 4,4595 | 4,4395 | 4,4590 | 4,4590 | 14.336 |
28. Dez. 2023 | 4,4440 | 4,4560 | 4,4345 | 4,4500 | 4,4500 | 20.559 |
27. Dez. 2023 | 4,4100 | 4,4100 | 4,3790 | 4,3800 | 4,3800 | 42.916 |
22. Dez. 2023 | 4,3340 | 4,3595 | 4,3135 | 4,3580 | 4,3580 | 12.514 |
21. Dez. 2023 | 4,3805 | 4,3910 | 4,3690 | 4,3905 | 4,3905 | 15.665 |
20. Dez. 2023 | 4,4035 | 4,4035 | 4,3745 | 4,3795 | 4,3795 | 36.280 |
19. Dez. 2023 | 4,3850 | 4,4130 | 4,3835 | 4,4050 | 4,4050 | 5.981 |
18. Dez. 2023 | 4,4080 | 4,4145 | 4,3765 | 4,3780 | 4,3780 | 48.079 |
15. Dez. 2023 | 4,4340 | 4,4495 | 4,4225 | 4,4490 | 4,4490 | 41.596 |
14. Dez. 2023 | 4,3840 | 4,4050 | 4,3765 | 4,4050 | 4,4050 | 133.210 |
13. Dez. 2023 | 4,3780 | 4,3825 | 4,3705 | 4,3705 | 4,3705 | 44.002 |
12. Dez. 2023 | 4,4295 | 4,4295 | 4,3870 | 4,3995 | 4,3995 | 19.104 |
11. Dez. 2023 | 4,4180 | 4,4385 | 4,4070 | 4,4305 | 4,4305 | 17.455 |
08. Dez. 2023 | 4,4235 | 4,4430 | 4,4235 | 4,4285 | 4,4285 | 5.453 |
07. Dez. 2023 | 4,4370 | 4,4405 | 4,4290 | 4,4330 | 4,4330 | 7.687 |
06. Dez. 2023 | 4,4625 | 4,4625 | 4,4625 | 4,4625 | 4,4625 | - |
05. Dez. 2023 | 4,4625 | 4,4625 | 4,4625 | 4,4625 | 4,4625 | - |
04. Dez. 2023 | 4,4625 | 4,4625 | 4,4625 | 4,4625 | 4,4625 | - |
01. Dez. 2023 | 4,4440 | 4,4650 | 4,4400 | 4,4625 | 4,4625 | 13.351 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...