Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Juni 2024 | 3,5520 | 3,5910 | 3,5510 | 3,5650 | 3,5650 | 223.135.300 |
27. Juni 2024 | 3,5720 | 3,5720 | 3,5520 | 3,5580 | 3,5580 | 347.116.400 |
26. Juni 2024 | 3,5520 | 3,5860 | 3,5420 | 3,5770 | 3,5770 | 195.501.900 |
25. Juni 2024 | 3,5780 | 3,5830 | 3,5360 | 3,5550 | 3,5550 | 326.235.200 |
24. Juni 2024 | 3,5780 | 3,6050 | 3,5710 | 3,5780 | 3,5780 | 414.624.500 |
21. Juni 2024 | 3,6000 | 3,6040 | 3,5730 | 3,5970 | 3,5970 | 697.496.715 |
20. Juni 2024 | 3,6280 | 3,6320 | 3,5960 | 3,6000 | 3,6000 | 63.119.000 |
19. Juni 2024 | 3,6340 | 3,6410 | 3,6200 | 3,6270 | 3,6270 | 88.885.779 |
18. Juni 2024 | 3,6260 | 3,6450 | 3,6230 | 3,6350 | 3,6350 | 87.226.300 |
17. Juni 2024 | 3,6150 | 3,6340 | 3,6140 | 3,6260 | 3,6260 | 102.170.300 |
14. Juni 2024 | 3,6120 | 3,6390 | 3,5980 | 3,6350 | 3,6350 | 93.904.600 |
13. Juni 2024 | 3,6330 | 3,6390 | 3,6060 | 3,6150 | 3,6150 | 97.860.300 |
12. Juni 2024 | 3,6320 | 3,6380 | 3,6170 | 3,6300 | 3,6300 | 87.689.800 |
11. Juni 2024 | 3,6520 | 3,6520 | 3,6150 | 3,6320 | 3,6320 | 101.134.800 |
07. Juni 2024 | 3,6900 | 3,6930 | 3,6370 | 3,6580 | 3,6580 | 117.010.790 |
06. Juni 2024 | 3,6870 | 3,7120 | 3,6680 | 3,6810 | 3,6810 | 85.545.800 |
05. Juni 2024 | 3,6890 | 3,7050 | 3,6800 | 3,6810 | 3,6810 | 100.927.700 |
04. Juni 2024 | 3,6630 | 3,7070 | 3,6610 | 3,6960 | 3,6960 | 149.203.200 |
03. Juni 2024 | 3,6650 | 3,6810 | 3,6480 | 3,6690 | 3,6690 | 160.049.401 |
31. Mai 2024 | 3,6840 | 3,6990 | 3,6640 | 3,6650 | 3,6650 | 162.343.694 |
30. Mai 2024 | 3,6880 | 3,7090 | 3,6700 | 3,6800 | 3,6800 | 128.113.397 |
29. Mai 2024 | 3,6930 | 3,7170 | 3,6840 | 3,6940 | 3,6940 | 158.154.077 |
28. Mai 2024 | 3,7130 | 3,7170 | 3,6850 | 3,6930 | 3,6930 | 111.066.300 |
27. Mai 2024 | 3,6850 | 3,7180 | 3,6850 | 3,7160 | 3,7160 | 123.049.200 |
24. Mai 2024 | 3,7150 | 3,7350 | 3,6780 | 3,6850 | 3,6850 | 209.474.500 |
23. Mai 2024 | 3,7560 | 3,7560 | 3,7150 | 3,7260 | 3,7260 | 141.625.400 |
22. Mai 2024 | 3,7510 | 3,7720 | 3,7510 | 3,7650 | 3,7650 | 200.587.212 |
21. Mai 2024 | 3,7640 | 3,7690 | 3,7460 | 3,7580 | 3,7580 | 105.007.400 |
20. Mai 2024 | 3,7640 | 3,7860 | 3,7550 | 3,7710 | 3,7710 | 155.248.600 |
17. Mai 2024 | 3,7150 | 3,7660 | 3,7070 | 3,7630 | 3,7630 | 138.826.801 |
16. Mai 2024 | 3,7170 | 3,7360 | 3,7050 | 3,7210 | 3,7210 | 134.439.100 |
15. Mai 2024 | 3,7290 | 3,7350 | 3,7020 | 3,7070 | 3,7070 | 121.124.800 |
14. Mai 2024 | 3,7400 | 3,7550 | 3,7220 | 3,7350 | 3,7350 | 123.345.400 |
13. Mai 2024 | 3,7250 | 3,7500 | 3,7050 | 3,7400 | 3,7400 | 166.493.900 |
10. Mai 2024 | 3,7430 | 3,7540 | 3,7160 | 3,7430 | 3,7430 | 229.302.200 |
09. Mai 2024 | 3,7000 | 3,7450 | 3,7000 | 3,7400 | 3,7400 | 136.426.400 |
08. Mai 2024 | 3,7320 | 3,7320 | 3,7020 | 3,7050 | 3,7050 | 134.894.000 |
07. Mai 2024 | 3,7340 | 3,7400 | 3,7230 | 3,7350 | 3,7350 | 89.232.100 |
06. Mai 2024 | 3,7250 | 3,7480 | 3,7200 | 3,7330 | 3,7330 | 209.420.300 |
30. Apr. 2024 | 3,6950 | 3,7070 | 3,6780 | 3,6800 | 3,6800 | 88.904.400 |
29. Apr. 2024 | 3,6570 | 3,7230 | 3,6550 | 3,7000 | 3,7000 | 204.262.800 |
26. Apr. 2024 | 3,6030 | 3,6650 | 3,6030 | 3,6550 | 3,6550 | 206.222.500 |
25. Apr. 2024 | 3,5890 | 3,6190 | 3,5750 | 3,6030 | 3,6030 | 132.134.500 |
24. Apr. 2024 | 3,5840 | 3,5980 | 3,5680 | 3,5930 | 3,5930 | 109.744.100 |
23. Apr. 2024 | 3,5960 | 3,6120 | 3,5710 | 3,5780 | 3,5780 | 135.588.000 |
22. Apr. 2024 | 3,6150 | 3,6340 | 3,6000 | 3,6070 | 3,6070 | 117.154.000 |
19. Apr. 2024 | 3,6350 | 3,6360 | 3,6000 | 3,6150 | 3,6150 | 277.913.000 |
18. Apr. 2024 | 3,6320 | 3,6770 | 3,6230 | 3,6400 | 3,6400 | 160.170.300 |
17. Apr. 2024 | 3,5870 | 3,6390 | 3,5710 | 3,6350 | 3,6350 | 143.937.600 |
16. Apr. 2024 | 3,6120 | 3,6160 | 3,5720 | 3,5860 | 3,5860 | 183.989.700 |
15. Apr. 2024 | 3,5420 | 3,6280 | 3,5420 | 3,6210 | 3,6210 | 148.484.925 |
12. Apr. 2024 | 3,5710 | 3,5850 | 3,5370 | 3,5460 | 3,5460 | 247.927.054 |
11. Apr. 2024 | 3,5640 | 3,5920 | 3,5560 | 3,5760 | 3,5760 | 148.187.706 |
10. Apr. 2024 | 3,6060 | 3,6060 | 3,5590 | 3,5780 | 3,5780 | 135.719.197 |
09. Apr. 2024 | 3,6100 | 3,6160 | 3,5920 | 3,6060 | 3,6060 | 129.343.800 |
08. Apr. 2024 | 3,6390 | 3,6400 | 3,6060 | 3,6110 | 3,6110 | 174.580.700 |
03. Apr. 2024 | 3,6500 | 3,6540 | 3,6300 | 3,6400 | 3,6400 | 221.138.200 |
02. Apr. 2024 | 3,6700 | 3,6710 | 3,6420 | 3,6550 | 3,6550 | 239.965.058 |
01. Apr. 2024 | 3,6160 | 3,6770 | 3,6160 | 3,6670 | 3,6670 | 216.221.712 |
29. März 2024 | 3,5890 | 3,6110 | 3,5870 | 3,6080 | 3,6080 | 114.938.131 |
28. März 2024 | 3,5710 | 3,6270 | 3,5610 | 3,5920 | 3,5920 | 282.756.870 |
27. März 2024 | 3,6090 | 3,6140 | 3,5740 | 3,5750 | 3,5750 | 265.688.572 |
26. März 2024 | 3,5990 | 3,6200 | 3,5930 | 3,6130 | 3,6130 | 236.590.326 |
25. März 2024 | 3,6130 | 3,6370 | 3,5980 | 3,6020 | 3,6020 | 218.719.373 |
22. März 2024 | 3,6460 | 3,6510 | 3,5920 | 3,6170 | 3,6170 | 524.582.000 |
21. März 2024 | 3,6580 | 3,6750 | 3,6480 | 3,6530 | 3,6530 | 234.835.383 |
20. März 2024 | 3,6450 | 3,6640 | 3,6420 | 3,6550 | 3,6550 | 202.721.700 |
19. März 2024 | 3,6670 | 3,6840 | 3,6490 | 3,6540 | 3,6540 | 151.795.500 |
18. März 2024 | 3,6440 | 3,6780 | 3,6440 | 3,6770 | 3,6770 | 231.807.200 |
15. März 2024 | 3,6240 | 3,6490 | 3,6040 | 3,6440 | 3,6440 | 200.762.659 |
14. März 2024 | 3,6470 | 3,6720 | 3,6170 | 3,6350 | 3,6350 | 187.639.200 |
13. März 2024 | 3,6700 | 3,6700 | 3,6400 | 3,6470 | 3,6470 | 158.519.000 |
12. März 2024 | 3,6650 | 3,6820 | 3,6520 | 3,6700 | 3,6700 | 323.508.100 |
11. März 2024 | 3,6120 | 3,6680 | 3,6120 | 3,6640 | 3,6640 | 438.104.500 |
08. März 2024 | 3,6000 | 3,6240 | 3,5850 | 3,6160 | 3,6160 | 335.037.340 |
07. März 2024 | 3,6180 | 3,6450 | 3,5960 | 3,6050 | 3,6050 | 389.882.200 |
06. März 2024 | 3,6330 | 3,6540 | 3,6200 | 3,6250 | 3,6250 | 391.982.700 |
05. März 2024 | 3,5970 | 3,6460 | 3,5910 | 3,6340 | 3,6340 | 1.159.963.994 |
04. März 2024 | 3,6090 | 3,6190 | 3,5930 | 3,6080 | 3,6080 | 179.454.800 |
01. März 2024 | 3,5850 | 3,6220 | 3,5700 | 3,6120 | 3,6120 | 326.887.800 |
29. Feb. 2024 | 3,5250 | 3,5870 | 3,5170 | 3,5860 | 3,5860 | 445.109.468 |
28. Feb. 2024 | 3,5650 | 3,5960 | 3,5230 | 3,5250 | 3,5250 | 542.009.000 |
27. Feb. 2024 | 3,5200 | 3,5660 | 3,5090 | 3,5650 | 3,5650 | 189.449.700 |
26. Feb. 2024 | 3,5560 | 3,5630 | 3,5170 | 3,5220 | 3,5220 | 263.819.320 |
23. Feb. 2024 | 3,5570 | 3,5800 | 3,5460 | 3,5580 | 3,5580 | 194.800.300 |
22. Feb. 2024 | 3,5190 | 3,5590 | 3,5190 | 3,5570 | 3,5570 | 204.428.961 |
21. Feb. 2024 | 3,4760 | 3,5780 | 3,4620 | 3,5270 | 3,5270 | 347.407.468 |
20. Feb. 2024 | 3,4630 | 3,4850 | 3,4530 | 3,4790 | 3,4790 | 379.842.900 |
19. Feb. 2024 | 3,4850 | 3,4850 | 3,4370 | 3,4680 | 3,4680 | 705.488.326 |
08. Feb. 2024 | 3,4220 | 3,4440 | 3,4080 | 3,4400 | 3,4400 | 920.642.212 |
07. Feb. 2024 | 3,3810 | 3,4190 | 3,3640 | 3,4120 | 3,4120 | 2.493.003.900 |
06. Feb. 2024 | 3,2500 | 3,3830 | 3,2420 | 3,3810 | 3,3810 | 387.137.600 |
05. Feb. 2024 | 3,2270 | 3,3040 | 3,1820 | 3,2720 | 3,2720 | 2.021.377.900 |
02. Feb. 2024 | 3,2870 | 3,3140 | 3,1690 | 3,2610 | 3,2610 | 1.062.783.100 |
01. Feb. 2024 | 3,2820 | 3,3240 | 3,2630 | 3,2900 | 3,2900 | 1.125.842.297 |
31. Jan. 2024 | 3,3020 | 3,3250 | 3,2690 | 3,2960 | 3,2960 | 435.575.000 |
30. Jan. 2024 | 3,3510 | 3,3710 | 3,3140 | 3,3170 | 3,3170 | 243.599.400 |
29. Jan. 2024 | 3,4100 | 3,4250 | 3,3750 | 3,3780 | 3,3780 | 198.296.000 |
26. Jan. 2024 | 3,4050 | 3,4250 | 3,3890 | 3,4030 | 3,4030 | 360.620.600 |
25. Jan. 2024 | 3,3480 | 3,4210 | 3,3410 | 3,4130 | 3,4130 | 378.474.351 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...