Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
05. Juli 2024 | 3,4700 | 3,4780 | 3,4280 | 3,4580 | 3,4580 | 1.636.384.501 |
04. Juli 2024 | 3,4930 | 3,5090 | 3,4730 | 3,4750 | 3,4750 | 1.559.923.712 |
03. Juli 2024 | 3,4940 | 3,5030 | 3,4800 | 3,4900 | 3,4900 | 791.424.029 |
02. Juli 2024 | 3,4940 | 3,5110 | 3,4890 | 3,4960 | 3,4960 | 599.204.907 |
01. Juli 2024 | 3,4870 | 3,5070 | 3,4670 | 3,5010 | 3,5010 | 853.604.020 |
28. Juni 2024 | 3,4740 | 3,5110 | 3,4730 | 3,4870 | 3,4870 | 1.275.543.418 |
27. Juni 2024 | 3,4900 | 3,4960 | 3,4740 | 3,4800 | 3,4800 | 1.433.704.942 |
26. Juni 2024 | 3,4700 | 3,5070 | 3,4640 | 3,4990 | 3,4990 | 1.045.489.522 |
25. Juni 2024 | 3,4950 | 3,5040 | 3,4590 | 3,4780 | 3,4780 | 1.738.458.468 |
24. Juni 2024 | 3,5020 | 3,5260 | 3,4930 | 3,4990 | 3,4990 | 2.087.545.529 |
21. Juni 2024 | 3,5170 | 3,5250 | 3,4930 | 3,5160 | 3,5160 | 1.965.867.737 |
20. Juni 2024 | 3,5430 | 3,5510 | 3,5160 | 3,5220 | 3,5220 | 554.655.780 |
19. Juni 2024 | 3,5570 | 3,5610 | 3,5400 | 3,5450 | 3,5450 | 530.859.528 |
18. Juni 2024 | 3,5490 | 3,5650 | 3,5430 | 3,5550 | 3,5550 | 549.035.200 |
17. Juni 2024 | 3,5370 | 3,5530 | 3,5320 | 3,5440 | 3,5440 | 393.017.195 |
14. Juni 2024 | 3,5270 | 3,5580 | 3,5170 | 3,5540 | 3,5540 | 674.103.954 |
13. Juni 2024 | 3,5550 | 3,5580 | 3,5250 | 3,5340 | 3,5340 | 548.803.711 |
12. Juni 2024 | 3,5440 | 3,5560 | 3,5360 | 3,5470 | 3,5470 | 569.835.311 |
11. Juni 2024 | 3,5670 | 3,5690 | 3,5330 | 3,5510 | 3,5510 | 879.916.985 |
07. Juni 2024 | 3,6020 | 3,6100 | 3,5550 | 3,5760 | 3,5760 | 1.028.127.109 |
06. Juni 2024 | 3,6060 | 3,6300 | 3,5850 | 3,5990 | 3,5990 | 1.026.699.323 |
05. Juni 2024 | 3,6130 | 3,6220 | 3,5970 | 3,5990 | 3,5990 | 583.939.433 |
04. Juni 2024 | 3,5850 | 3,6240 | 3,5790 | 3,6120 | 3,6120 | 681.737.902 |
03. Juni 2024 | 3,5800 | 3,5990 | 3,5650 | 3,5870 | 3,5870 | 707.511.590 |
31. Mai 2024 | 3,6020 | 3,6160 | 3,5800 | 3,5820 | 3,5820 | 723.218.340 |
30. Mai 2024 | 3,6030 | 3,6250 | 3,5880 | 3,5960 | 3,5960 | 777.925.303 |
29. Mai 2024 | 3,6080 | 3,6330 | 3,6010 | 3,6100 | 3,6100 | 615.245.082 |
28. Mai 2024 | 3,6310 | 3,6330 | 3,6020 | 3,6090 | 3,6090 | 531.753.198 |
27. Mai 2024 | 3,6050 | 3,6340 | 3,6010 | 3,6320 | 3,6320 | 669.622.487 |
24. Mai 2024 | 3,6320 | 3,6500 | 3,5980 | 3,6020 | 3,6020 | 841.274.200 |
23. Mai 2024 | 3,6710 | 3,6740 | 3,6310 | 3,6430 | 3,6430 | 698.806.053 |
22. Mai 2024 | 3,6700 | 3,6890 | 3,6630 | 3,6800 | 3,6800 | 676.684.556 |
21. Mai 2024 | 3,6790 | 3,6830 | 3,6600 | 3,6720 | 3,6720 | 496.983.882 |
20. Mai 2024 | 3,6820 | 3,7000 | 3,6700 | 3,6840 | 3,6840 | 936.535.896 |
17. Mai 2024 | 3,6350 | 3,6790 | 3,6230 | 3,6760 | 3,6760 | 932.046.931 |
16. Mai 2024 | 3,6300 | 3,6510 | 3,6210 | 3,6350 | 3,6350 | 1.051.197.527 |
15. Mai 2024 | 3,6470 | 3,6510 | 3,6170 | 3,6230 | 3,6230 | 855.946.284 |
14. Mai 2024 | 3,6550 | 3,6700 | 3,6380 | 3,6490 | 3,6490 | 587.666.800 |
13. Mai 2024 | 3,6370 | 3,6660 | 3,6190 | 3,6550 | 3,6550 | 741.159.442 |
10. Mai 2024 | 3,6630 | 3,6700 | 3,6310 | 3,6580 | 3,6580 | 865.095.400 |
09. Mai 2024 | 3,6200 | 3,6620 | 3,6190 | 3,6560 | 3,6560 | 650.202.324 |
08. Mai 2024 | 3,6430 | 3,6440 | 3,6180 | 3,6210 | 3,6210 | 638.775.858 |
07. Mai 2024 | 3,6450 | 3,6560 | 3,6370 | 3,6500 | 3,6500 | 686.018.359 |
06. Mai 2024 | 3,6400 | 3,6640 | 3,6350 | 3,6480 | 3,6480 | 1.309.061.067 |
30. Apr. 2024 | 3,6150 | 3,6240 | 3,5960 | 3,5980 | 3,5980 | 823.109.014 |
29. Apr. 2024 | 3,5770 | 3,6380 | 3,5720 | 3,6160 | 3,6160 | 1.530.322.426 |
26. Apr. 2024 | 3,5240 | 3,5810 | 3,5240 | 3,5730 | 3,5730 | 1.374.313.959 |
25. Apr. 2024 | 3,5030 | 3,5370 | 3,4950 | 3,5230 | 3,5230 | 664.755.214 |
24. Apr. 2024 | 3,5050 | 3,5170 | 3,4890 | 3,5130 | 3,5130 | 594.231.908 |
23. Apr. 2024 | 3,5240 | 3,5300 | 3,4930 | 3,4990 | 3,4990 | 942.847.430 |
22. Apr. 2024 | 3,5300 | 3,5520 | 3,5180 | 3,5240 | 3,5240 | 725.182.362 |
19. Apr. 2024 | 3,5450 | 3,5540 | 3,5180 | 3,5310 | 3,5310 | 644.275.741 |
18. Apr. 2024 | 3,5440 | 3,5940 | 3,5410 | 3,5590 | 3,5590 | 930.219.267 |
17. Apr. 2024 | 3,5070 | 3,5570 | 3,4910 | 3,5530 | 3,5530 | 996.466.434 |
16. Apr. 2024 | 3,5240 | 3,5350 | 3,4910 | 3,5070 | 3,5070 | 913.229.847 |
15. Apr. 2024 | 3,4660 | 3,5450 | 3,4640 | 3,5390 | 3,5390 | 1.099.953.730 |
12. Apr. 2024 | 3,4940 | 3,5050 | 3,4570 | 3,4660 | 3,4660 | 740.512.912 |
11. Apr. 2024 | 3,4810 | 3,5130 | 3,4750 | 3,4940 | 3,4940 | 539.115.871 |
10. Apr. 2024 | 3,5240 | 3,5240 | 3,4800 | 3,4970 | 3,4970 | 681.671.142 |
09. Apr. 2024 | 3,5270 | 3,5340 | 3,5120 | 3,5230 | 3,5230 | 534.537.135 |
08. Apr. 2024 | 3,5500 | 3,5560 | 3,5240 | 3,5290 | 3,5290 | 709.948.668 |
03. Apr. 2024 | 3,5700 | 3,5720 | 3,5480 | 3,5580 | 3,5580 | 598.346.410 |
02. Apr. 2024 | 3,5830 | 3,5870 | 3,5610 | 3,5720 | 3,5720 | 583.191.382 |
01. Apr. 2024 | 3,5400 | 3,5940 | 3,5390 | 3,5840 | 3,5840 | 1.093.262.535 |
29. März 2024 | 3,5070 | 3,5300 | 3,5060 | 3,5260 | 3,5260 | 319.229.143 |
28. März 2024 | 3,4910 | 3,5440 | 3,4810 | 3,5100 | 3,5100 | 1.031.925.094 |
27. März 2024 | 3,5260 | 3,5320 | 3,4920 | 3,4930 | 3,4930 | 874.647.452 |
26. März 2024 | 3,5200 | 3,5380 | 3,5120 | 3,5310 | 3,5310 | 879.103.283 |
25. März 2024 | 3,5300 | 3,5550 | 3,5170 | 3,5200 | 3,5200 | 630.542.664 |
22. März 2024 | 3,5670 | 3,5680 | 3,5120 | 3,5390 | 3,5390 | 1.450.637.754 |
21. März 2024 | 3,5800 | 3,5940 | 3,5650 | 3,5700 | 3,5700 | 619.733.207 |
20. März 2024 | 3,5610 | 3,5820 | 3,5580 | 3,5720 | 3,5720 | 537.962.049 |
19. März 2024 | 3,5860 | 3,6000 | 3,5650 | 3,5690 | 3,5690 | 654.875.208 |
18. März 2024 | 3,5610 | 3,5930 | 3,5610 | 3,5920 | 3,5920 | 787.332.932 |
15. März 2024 | 3,5420 | 3,5660 | 3,5220 | 3,5610 | 3,5610 | 849.023.790 |
14. März 2024 | 3,5600 | 3,5870 | 3,5350 | 3,5520 | 3,5520 | 701.881.148 |
13. März 2024 | 3,5850 | 3,5850 | 3,5550 | 3,5650 | 3,5650 | 685.870.558 |
12. März 2024 | 3,5830 | 3,5990 | 3,5680 | 3,5860 | 3,5860 | 1.105.839.572 |
11. März 2024 | 3,5310 | 3,5840 | 3,5300 | 3,5810 | 3,5810 | 1.120.761.515 |
08. März 2024 | 3,5250 | 3,5400 | 3,5040 | 3,5330 | 3,5330 | 862.187.698 |
07. März 2024 | 3,5410 | 3,5600 | 3,5150 | 3,5230 | 3,5230 | 1.058.948.004 |
06. März 2024 | 3,5510 | 3,5720 | 3,5380 | 3,5420 | 3,5420 | 1.299.527.425 |
05. März 2024 | 3,5150 | 3,5660 | 3,5080 | 3,5560 | 3,5560 | 2.799.101.870 |
04. März 2024 | 3,5260 | 3,5370 | 3,5080 | 3,5270 | 3,5270 | 1.014.654.993 |
01. März 2024 | 3,5010 | 3,5400 | 3,4950 | 3,5300 | 3,5300 | 1.225.639.313 |
29. Feb. 2024 | 3,4400 | 3,5070 | 3,4370 | 3,5030 | 3,5030 | 1.483.585.030 |
28. Feb. 2024 | 3,4870 | 3,5140 | 3,4460 | 3,4480 | 3,4480 | 2.854.997.884 |
27. Feb. 2024 | 3,4350 | 3,4860 | 3,4330 | 3,4840 | 3,4840 | 1.046.884.914 |
26. Feb. 2024 | 3,4760 | 3,4820 | 3,4370 | 3,4430 | 3,4430 | 1.117.236.848 |
23. Feb. 2024 | 3,4750 | 3,4970 | 3,4640 | 3,4780 | 3,4780 | 1.090.877.384 |
22. Feb. 2024 | 3,4470 | 3,4770 | 3,4410 | 3,4750 | 3,4750 | 944.635.129 |
21. Feb. 2024 | 3,3880 | 3,4960 | 3,3820 | 3,4490 | 3,4490 | 1.600.958.050 |
20. Feb. 2024 | 3,3830 | 3,4050 | 3,3720 | 3,4010 | 3,4010 | 980.166.818 |
19. Feb. 2024 | 3,3740 | 3,3920 | 3,3550 | 3,3890 | 3,3890 | 1.486.187.642 |
08. Feb. 2024 | 3,3520 | 3,3660 | 3,3330 | 3,3620 | 3,3620 | 2.394.261.979 |
07. Feb. 2024 | 3,3100 | 3,3420 | 3,2870 | 3,3400 | 3,3400 | 3.465.814.670 |
06. Feb. 2024 | 3,1850 | 3,3140 | 3,1820 | 3,3110 | 3,3110 | 2.008.918.168 |
05. Feb. 2024 | 3,1580 | 3,2340 | 3,1110 | 3,2080 | 3,2080 | 2.660.178.739 |
02. Feb. 2024 | 3,2180 | 3,2320 | 3,1020 | 3,1880 | 3,1880 | 2.538.694.215 |
01. Feb. 2024 | 3,2000 | 3,2480 | 3,1900 | 3,2180 | 3,2180 | 1.890.997.581 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...