Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Juni 2024 | 4,6071 | 4,6071 | 4,5757 | 4,5838 | 4,5838 | 46.275 |
31. Mai 2024 | 4,5498 | 4,5813 | 4,5498 | 4,5710 | 4,5710 | 120.892 |
30. Mai 2024 | 4,5315 | 4,5624 | 4,5315 | 4,5618 | 4,5618 | 94.954 |
29. Mai 2024 | 4,5473 | 4,5473 | 4,5311 | 4,5311 | 4,5311 | 69.424 |
28. Mai 2024 | 4,6070 | 4,6070 | 4,5709 | 4,5709 | 4,5709 | 77.427 |
27. Mai 2024 | 4,5957 | 4,5957 | 4,5653 | 4,5819 | 4,5819 | 63.408 |
24. Mai 2024 | 4,5349 | 4,5744 | 4,5349 | 4,5729 | 4,5729 | 107.776 |
23. Mai 2024 | 4,5847 | 4,5982 | 4,5634 | 4,5664 | 4,5664 | 535.204 |
22. Mai 2024 | 4,5975 | 4,6003 | 4,5890 | 4,5940 | 4,5940 | 92.664 |
21. Mai 2024 | 4,6136 | 4,6136 | 4,5998 | 4,6059 | 4,6059 | 55.879 |
20. Mai 2024 | 4,6002 | 4,6092 | 4,5998 | 4,6043 | 4,6043 | 47.262 |
17. Mai 2024 | 4,5989 | 4,6139 | 4,5974 | 4,5974 | 4,5974 | 19.812 |
16. Mai 2024 | 4,6287 | 4,6326 | 4,6200 | 4,6206 | 4,6206 | 38.556 |
15. Mai 2024 | 4,6042 | 4,6141 | 4,5788 | 4,6141 | 4,6141 | 187.983 |
14. Mai 2024 | 4,5795 | 4,5795 | 4,5600 | 4,5714 | 4,5714 | 73.502 |
13. Mai 2024 | 4,5696 | 4,5750 | 4,5661 | 4,5688 | 4,5688 | 126.169 |
10. Mai 2024 | 4,5794 | 4,5836 | 4,5604 | 4,5618 | 4,5618 | 81.413 |
09. Mai 2024 | 4,5593 | 4,5690 | 4,5556 | 4,5690 | 4,5690 | 109.985 |
08. Mai 2024 | 4,5767 | 4,5787 | 4,5540 | 4,5622 | 4,5622 | 143.239 |
07. Mai 2024 | 4,5827 | 4,5852 | 4,5714 | 4,5852 | 4,5852 | 35.274 |
06. Mai 2024 | 4,5677 | 4,5682 | 4,5557 | 4,5682 | 4,5682 | 64.034 |
03. Mai 2024 | 4,5395 | 4,5711 | 4,5131 | 4,5591 | 4,5591 | 98.416 |
02. Mai 2024 | 4,4991 | 4,5137 | 4,4960 | 4,5061 | 4,5061 | 267.131 |
30. Apr. 2024 | 4,4908 | 4,5144 | 4,4847 | 4,4940 | 4,4940 | 885.227 |
29. Apr. 2024 | 4,5074 | 4,5144 | 4,5046 | 4,5130 | 4,5130 | 45.813 |
26. Apr. 2024 | 4,4749 | 4,4966 | 4,4749 | 4,4907 | 4,4907 | 91.809 |
25. Apr. 2024 | 4,5004 | 4,5004 | 4,4547 | 4,4683 | 4,4683 | 150.926 |
24. Apr. 2024 | 4,5053 | 4,5195 | 4,4833 | 4,4833 | 4,4833 | 159.423 |
23. Apr. 2024 | 4,5045 | 4,5251 | 4,4931 | 4,5207 | 4,5207 | 273.570 |
22. Apr. 2024 | 4,5059 | 4,5059 | 4,4906 | 4,5015 | 4,5015 | 236.181 |
19. Apr. 2024 | 4,4796 | 4,4988 | 4,4796 | 4,4970 | 4,4970 | 270.809 |
18. Apr. 2024 | 4,5031 | 4,5031 | 4,4874 | 4,4874 | 4,4874 | 43.349 |
17. Apr. 2024 | 4,4660 | 4,4887 | 4,4619 | 4,4831 | 4,4831 | 155.939 |
16. Apr. 2024 | 4,4593 | 4,4733 | 4,4442 | 4,4494 | 4,4494 | 288.943 |
15. Apr. 2024 | 4,5322 | 4,5322 | 4,4799 | 4,4799 | 4,4799 | 256.666 |
12. Apr. 2024 | 4,5334 | 4,5466 | 4,5289 | 4,5289 | 4,5289 | 132.179 |
11. Apr. 2024 | 4,5585 | 4,5585 | 4,5263 | 4,5263 | 4,5263 | 302.006 |
10. Apr. 2024 | 4,6359 | 4,6359 | 4,5669 | 4,5687 | 4,5687 | 77.001 |
09. Apr. 2024 | 4,5944 | 4,6124 | 4,5922 | 4,6106 | 4,6106 | 214.798 |
08. Apr. 2024 | 4,5779 | 4,5848 | 4,5717 | 4,5848 | 4,5848 | 27.298 |
05. Apr. 2024 | 4,6000 | 4,6000 | 4,5685 | 4,5847 | 4,5847 | 35.790 |
04. Apr. 2024 | 4,5937 | 4,6053 | 4,5797 | 4,5956 | 4,5956 | 144.374 |
03. Apr. 2024 | 4,5841 | 4,5841 | 4,5536 | 4,5688 | 4,5688 | 36.180 |
02. Apr. 2024 | 4,5995 | 4,5995 | 4,5333 | 4,5639 | 4,5639 | 194.244 |
28. März 2024 | 4,6044 | 4,6093 | 4,5994 | 4,5994 | 4,5994 | 86.153 |
27. März 2024 | 4,5968 | 4,6077 | 4,5916 | 4,6033 | 4,6033 | 106.273 |
26. März 2024 | 4,5838 | 4,6051 | 4,5838 | 4,5975 | 4,5975 | 227.299 |
25. März 2024 | 4,6181 | 4,6181 | 4,5876 | 4,5930 | 4,5930 | 90.992 |
22. März 2024 | 4,6041 | 4,6059 | 4,5907 | 4,6011 | 4,6011 | 82.826 |
21. März 2024 | 4,5789 | 4,5974 | 4,5746 | 4,5887 | 4,5887 | 147.804 |
20. März 2024 | 4,5435 | 4,5551 | 4,5435 | 4,5516 | 4,5516 | 62.433 |
19. März 2024 | 4,5247 | 4,5441 | 4,5225 | 4,5441 | 4,5441 | 161.772 |
18. März 2024 | 4,5296 | 4,5374 | 4,5250 | 4,5250 | 4,5250 | 74.749 |
15. März 2024 | 4,5180 | 4,5409 | 4,5180 | 4,5264 | 4,5264 | 32.148 |
14. März 2024 | 4,5769 | 4,5769 | 4,5432 | 4,5434 | 4,5434 | 349.339 |
13. März 2024 | 4,5757 | 4,5757 | 4,5535 | 4,5629 | 4,5629 | 55.865 |
12. März 2024 | 4,5740 | 4,5740 | 4,5500 | 4,5540 | 4,5540 | 347.266 |
11. März 2024 | 4,5774 | 4,5858 | 4,5619 | 4,5649 | 4,5649 | 66.146 |
08. März 2024 | 4,5559 | 4,5823 | 4,5559 | 4,5765 | 4,5765 | 169.796 |
07. März 2024 | 4,5352 | 4,5720 | 4,5352 | 4,5614 | 4,5614 | 62.082 |
06. März 2024 | 4,5437 | 4,5594 | 4,5355 | 4,5563 | 4,5563 | 99.199 |
05. März 2024 | 4,5132 | 4,5634 | 4,5132 | 4,5383 | 4,5383 | 418.315 |
04. März 2024 | 4,5308 | 4,5337 | 4,5217 | 4,5271 | 4,5271 | 77.058 |
01. März 2024 | 4,5215 | 4,5293 | 4,5045 | 4,5222 | 4,5222 | 91.398 |
29. Feb. 2024 | 4,4892 | 4,5095 | 4,4879 | 4,5087 | 4,5087 | 144.012 |
28. Feb. 2024 | 4,4850 | 4,4981 | 4,4831 | 4,4896 | 4,4896 | 145.293 |
27. Feb. 2024 | 4,5027 | 4,5027 | 4,4830 | 4,4869 | 4,4869 | 221.914 |
26. Feb. 2024 | 4,5046 | 4,5137 | 4,4923 | 4,4923 | 4,4923 | 56.797 |
23. Feb. 2024 | 4,4848 | 4,4994 | 4,4633 | 4,4994 | 4,4994 | 47.583 |
22. Feb. 2024 | 4,4514 | 4,4718 | 4,4514 | 4,4644 | 4,4644 | 103.285 |
21. Feb. 2024 | 4,4542 | 4,4636 | 4,4496 | 4,4564 | 4,4564 | 30.194 |
20. Feb. 2024 | 4,4380 | 4,4603 | 4,4380 | 4,4556 | 4,4556 | 105.248 |
19. Feb. 2024 | 4,4553 | 4,4555 | 4,4453 | 4,4522 | 4,4522 | 65.166 |
16. Feb. 2024 | 4,4632 | 4,4775 | 4,4507 | 4,4599 | 4,4599 | 290.130 |
15. Feb. 2024 | 4,4442 | 4,4791 | 4,4442 | 4,4658 | 4,4658 | 67.377 |
14. Feb. 2024 | 4,4194 | 4,4404 | 4,4194 | 4,4404 | 4,4404 | 74.134 |
13. Feb. 2024 | 4,4785 | 4,4785 | 4,4266 | 4,4358 | 4,4358 | 187.118 |
12. Feb. 2024 | 4,4731 | 4,4813 | 4,4619 | 4,4727 | 4,4727 | 38.276 |
09. Feb. 2024 | 4,4681 | 4,4796 | 4,4458 | 4,4603 | 4,4603 | 115.880 |
08. Feb. 2024 | 4,4726 | 4,4820 | 4,4673 | 4,4681 | 4,4681 | 71.733 |
07. Feb. 2024 | 4,4774 | 4,4789 | 4,4696 | 4,4728 | 4,4728 | 24.156 |
06. Feb. 2024 | 4,4538 | 4,4737 | 4,4389 | 4,4737 | 4,4737 | 162.048 |
05. Feb. 2024 | 4,4713 | 4,4715 | 4,4363 | 4,4450 | 4,4450 | 265.842 |
02. Feb. 2024 | 4,5096 | 4,5170 | 4,4734 | 4,4758 | 4,4758 | 41.048 |
01. Feb. 2024 | 4,4628 | 4,5171 | 4,4628 | 4,5131 | 4,5131 | 69.772 |
31. Jan. 2024 | 4,4882 | 4,5032 | 4,4755 | 4,4900 | 4,4900 | 55.686 |
30. Jan. 2024 | 4,4745 | 4,4827 | 4,4652 | 4,4688 | 4,4688 | 82.664 |
29. Jan. 2024 | 4,4675 | 4,4687 | 4,4564 | 4,4583 | 4,4583 | 50.393 |
26. Jan. 2024 | 4,4488 | 4,4581 | 4,4448 | 4,4539 | 4,4539 | 70.283 |
25. Jan. 2024 | 4,4175 | 4,4469 | 4,4168 | 4,4433 | 4,4433 | 79.908 |
24. Jan. 2024 | 4,4544 | 4,4544 | 4,4261 | 4,4261 | 4,4261 | 10.286 |
23. Jan. 2024 | 4,4442 | 4,4541 | 4,4212 | 4,4212 | 4,4212 | 45.571 |
22. Jan. 2024 | 4,4486 | 4,4625 | 4,4486 | 4,4520 | 4,4520 | 59.653 |
19. Jan. 2024 | 4,4528 | 4,4607 | 4,4423 | 4,4427 | 4,4427 | 61.432 |
18. Jan. 2024 | 4,4417 | 4,4718 | 4,4417 | 4,4513 | 4,4513 | 49.062 |
17. Jan. 2024 | 4,4421 | 4,4719 | 4,4371 | 4,4501 | 4,4501 | 113.452 |
16. Jan. 2024 | 4,5032 | 4,5032 | 4,4750 | 4,4801 | 4,4801 | 62.767 |
15. Jan. 2024 | 4,5101 | 4,5101 | 4,4971 | 4,5040 | 4,5040 | 23.522 |
12. Jan. 2024 | 4,4772 | 4,5156 | 4,4772 | 4,5114 | 4,5114 | 43.510 |
11. Jan. 2024 | 4,4963 | 4,4963 | 4,4666 | 4,4666 | 4,4666 | 20.126 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...