Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 4,4400 | 4,4600 | 4,3700 | 4,4200 | 4,4200 | 806.600 |
03. Mai 2024 | 0.0605 Dividende |
02. Mai 2024 | 4,4700 | 4,4900 | 4,4500 | 4,4800 | 4,4195 | 3.729.700 |
30. Apr. 2024 | 4,4600 | 4,5000 | 4,4500 | 4,4700 | 4,4096 | 2.330.800 |
29. Apr. 2024 | 4,4300 | 4,5000 | 4,4200 | 4,5000 | 4,4392 | 2.120.000 |
26. Apr. 2024 | 4,4400 | 4,4500 | 4,4200 | 4,4300 | 4,3702 | 487.600 |
25. Apr. 2024 | 4,4400 | 4,4600 | 4,4000 | 4,4400 | 4,3800 | 3.032.400 |
24. Apr. 2024 | 4,4200 | 4,4600 | 4,4000 | 4,4400 | 4,3800 | 2.879.200 |
23. Apr. 2024 | 4,4700 | 4,4900 | 4,4000 | 4,4000 | 4,3406 | 2.780.200 |
22. Apr. 2024 | 4,4300 | 4,4900 | 4,4300 | 4,4700 | 4,4096 | 1.618.300 |
19. Apr. 2024 | 4,4100 | 4,4800 | 4,4100 | 4,4600 | 4,3998 | 1.439.600 |
18. Apr. 2024 | 4,4300 | 4,4700 | 4,3800 | 4,4100 | 4,3504 | 2.334.700 |
17. Apr. 2024 | 4,4500 | 4,4800 | 4,3800 | 4,4200 | 4,3603 | 2.874.500 |
16. Apr. 2024 | 4,4100 | 4,4800 | 4,4100 | 4,4500 | 4,3899 | 1.949.400 |
15. Apr. 2024 | 4,4500 | 4,5000 | 4,4100 | 4,4400 | 4,3800 | 2.755.200 |
12. Apr. 2024 | 4,5600 | 4,5900 | 4,4300 | 4,5100 | 4,4491 | 3.814.900 |
09. Apr. 2024 | 4,5600 | 4,5900 | 4,5600 | 4,5600 | 4,4984 | 2.669.500 |
08. Apr. 2024 | 4,5500 | 4,5800 | 4,4800 | 4,5600 | 4,4984 | 2.717.000 |
05. Apr. 2024 | 4,4900 | 4,5700 | 4,4700 | 4,5600 | 4,4984 | 1.566.600 |
04. Apr. 2024 | 4,3500 | 4,5300 | 4,3400 | 4,5000 | 4,4392 | 4.904.100 |
03. Apr. 2024 | 4,3500 | 4,3700 | 4,3400 | 4,3500 | 4,2913 | 1.765.100 |
02. Apr. 2024 | 4,3500 | 4,3700 | 4,3100 | 4,3400 | 4,2814 | 3.264.100 |
01. Apr. 2024 | 4,3400 | 4,3900 | 4,3300 | 4,3600 | 4,3011 | 964.500 |
29. März 2024 | 4,3500 | 4,3900 | 4,3000 | 4,3100 | 4,2518 | 2.548.300 |
27. März 2024 | 4,3500 | 4,3600 | 4,3000 | 4,3500 | 4,2913 | 5.000.400 |
26. März 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3900 | 4,3307 | 2.227.700 |
25. März 2024 | 4,3300 | 4,3500 | 4,3000 | 4,3500 | 4,2913 | 3.444.900 |
22. März 2024 | 4,4100 | 4,4100 | 4,3200 | 4,3300 | 4,2715 | 4.431.000 |
21. März 2024 | 4,3400 | 4,4000 | 4,3400 | 4,4000 | 4,3406 | 2.369.100 |
20. März 2024 | 4,3000 | 4,3900 | 4,3000 | 4,3400 | 4,2814 | 1.023.600 |
19. März 2024 | 4,3200 | 4,3500 | 4,3000 | 4,3100 | 4,2518 | 1.880.500 |
18. März 2024 | 4,3400 | 4,3700 | 4,3100 | 4,3400 | 4,2814 | 2.635.200 |
15. März 2024 | 4,3600 | 4,3900 | 4,3300 | 4,3400 | 4,2814 | 6.883.900 |
14. März 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3900 | 4,3307 | 2.247.200 |
13. März 2024 | 4,3900 | 4,4100 | 4,3300 | 4,3300 | 4,2715 | 2.552.700 |
12. März 2024 | 4,3400 | 4,4200 | 4,3400 | 4,4100 | 4,3504 | 2.531.900 |
11. März 2024 | 4,4000 | 4,4000 | 4,3100 | 4,3500 | 4,2913 | 2.171.100 |
08. März 2024 | 4,3000 | 4,3900 | 4,2900 | 4,3700 | 4,3110 | 3.009.800 |
07. März 2024 | 4,2800 | 4,3200 | 4,2600 | 4,3000 | 4,2419 | 2.721.600 |
06. März 2024 | 4,2700 | 4,3100 | 4,2600 | 4,2700 | 4,2123 | 1.868.400 |
05. März 2024 | 4,3600 | 4,3600 | 4,2300 | 4,2600 | 4,2025 | 3.213.200 |
04. März 2024 | 4,3900 | 4,3900 | 4,3400 | 4,3600 | 4,3011 | 1.224.700 |
01. März 2024 | 4,3300 | 4,4100 | 4,3200 | 4,3400 | 4,2814 | 2.168.000 |
29. Feb. 2024 | 4,2800 | 4,3800 | 4,2500 | 4,3300 | 4,2715 | 6.302.600 |
28. Feb. 2024 | 4,3000 | 4,3100 | 4,2400 | 4,2800 | 4,2222 | 3.000.000 |
27. Feb. 2024 | 4,2300 | 4,3200 | 4,2200 | 4,3000 | 4,2419 | 3.971.100 |
26. Feb. 2024 | 4,4400 | 4,4400 | 4,2000 | 4,2300 | 4,1729 | 8.596.600 |
23. Feb. 2024 | 4,5000 | 4,5000 | 4,4300 | 4,4300 | 4,3702 | 3.035.800 |
22. Feb. 2024 | 4,5200 | 4,5800 | 4,4700 | 4,5000 | 4,4392 | 3.258.300 |
21. Feb. 2024 | 4,5500 | 4,6000 | 4,4900 | 4,5200 | 4,4590 | 3.947.000 |
20. Feb. 2024 | 4,5100 | 4,6000 | 4,4900 | 4,5000 | 4,4392 | 6.497.900 |
19. Feb. 2024 | 4,5000 | 4,5200 | 4,4800 | 4,5000 | 4,4392 | 913.100 |
16. Feb. 2024 | 4,4600 | 4,5300 | 4,4400 | 4,5000 | 4,4392 | 2.847.500 |
15. Feb. 2024 | 4,4800 | 4,4900 | 4,4300 | 4,4400 | 4,3800 | 3.765.300 |
14. Feb. 2024 | 4,5300 | 4,5500 | 4,4600 | 4,4800 | 4,4195 | 1.033.700 |
13. Feb. 2024 | 4,4500 | 4,5800 | 4,4500 | 4,5500 | 4,4886 | 2.447.700 |
09. Feb. 2024 | 4,4600 | 4,5100 | 4,4500 | 4,4500 | 4,3899 | 2.289.500 |
08. Feb. 2024 | 4,4600 | 4,5000 | 4,4300 | 4,4600 | 4,3998 | 4.486.500 |
07. Feb. 2024 | 4,4600 | 4,4900 | 4,4600 | 4,4600 | 4,3998 | 1.256.400 |
06. Feb. 2024 | 4,4300 | 4,4900 | 4,4300 | 4,4600 | 4,3998 | 900.300 |
05. Feb. 2024 | 4,4500 | 4,5700 | 4,4100 | 4,4200 | 4,3603 | 2.682.000 |
02. Feb. 2024 | 4,4200 | 4,5800 | 4,4000 | 4,4900 | 4,4294 | 3.734.000 |
31. Jan. 2024 | 4,4600 | 4,5500 | 4,4200 | 4,4200 | 4,3603 | 4.854.700 |
30. Jan. 2024 | 4,5200 | 4,5700 | 4,4700 | 4,4700 | 4,4096 | 1.215.800 |
29. Jan. 2024 | 4,3900 | 4,5500 | 4,3800 | 4,5200 | 4,4590 | 3.890.600 |
26. Jan. 2024 | 4,3800 | 4,4400 | 4,3500 | 4,3500 | 4,2913 | 3.325.100 |
24. Jan. 2024 | 4,3800 | 4,4300 | 4,3800 | 4,3800 | 4,3209 | 5.552.500 |
23. Jan. 2024 | 4,4000 | 4,4700 | 4,3700 | 4,3700 | 4,3110 | 2.549.900 |
22. Jan. 2024 | 4,4500 | 4,4700 | 4,3900 | 4,4100 | 4,3504 | 3.193.100 |
19. Jan. 2024 | 4,4000 | 4,5100 | 4,3900 | 4,4500 | 4,3899 | 2.204.700 |
18. Jan. 2024 | 4,4800 | 4,5200 | 4,4000 | 4,4000 | 4,3406 | 2.583.100 |
17. Jan. 2024 | 4,4500 | 4,5100 | 4,4300 | 4,4800 | 4,4195 | 1.270.400 |
16. Jan. 2024 | 4,4500 | 4,5700 | 4,4400 | 4,4600 | 4,3998 | 1.586.700 |
15. Jan. 2024 | 4,3300 | 4,5100 | 4,3300 | 4,4800 | 4,4195 | 2.167.300 |
12. Jan. 2024 | 4,4200 | 4,4400 | 4,3100 | 4,3100 | 4,2518 | 3.639.100 |
11. Jan. 2024 | 4,3700 | 4,4400 | 4,3600 | 4,4200 | 4,3603 | 2.458.000 |
10. Jan. 2024 | 4,3800 | 4,4000 | 4,3100 | 4,3500 | 4,2913 | 4.414.700 |
09. Jan. 2024 | 4,3700 | 4,3900 | 4,3500 | 4,3800 | 4,3209 | 2.135.800 |
08. Jan. 2024 | 4,3700 | 4,4000 | 4,3500 | 4,3700 | 4,3110 | 686.600 |
05. Jan. 2024 | 4,3900 | 4,4000 | 4,3300 | 4,3500 | 4,2913 | 1.344.600 |
04. Jan. 2024 | 4,3500 | 4,4100 | 4,3500 | 4,3900 | 4,3307 | 1.168.600 |
03. Jan. 2024 | 4,3500 | 4,4000 | 4,3000 | 4,3800 | 4,3209 | 1.885.800 |
02. Jan. 2024 | 4,4300 | 4,4500 | 4,3200 | 4,3700 | 4,3110 | 2.021.300 |
29. Dez. 2023 | 4,4500 | 4,5000 | 4,4400 | 4,4600 | 4,3998 | 1.594.400 |
28. Dez. 2023 | 4,4600 | 4,5000 | 4,4600 | 4,4900 | 4,4294 | 1.694.500 |
27. Dez. 2023 | 4,4400 | 4,4900 | 4,4400 | 4,4700 | 4,4096 | 610.900 |
26. Dez. 2023 | 4,4800 | 4,5000 | 4,4300 | 4,4400 | 4,3800 | 1.545.700 |
26. Dez. 2023 | 0.057 Dividende |
22. Dez. 2023 | 4,5100 | 4,5400 | 4,5000 | 4,5200 | 4,4027 | 1.317.400 |
21. Dez. 2023 | 4,4800 | 4,5400 | 4,4800 | 4,5200 | 4,4027 | 2.303.000 |
20. Dez. 2023 | 4,5500 | 4,5500 | 4,4900 | 4,4900 | 4,3735 | 1.568.300 |
19. Dez. 2023 | 4,5500 | 4,5700 | 4,5000 | 4,5000 | 4,3832 | 1.412.300 |
18. Dez. 2023 | 4,5600 | 4,5900 | 4,5300 | 4,5500 | 4,4320 | 2.033.500 |
15. Dez. 2023 | 4,5600 | 4,6700 | 4,5100 | 4,5600 | 4,4417 | 5.197.000 |
14. Dez. 2023 | 4,5600 | 4,5900 | 4,4900 | 4,5400 | 4,4222 | 1.299.100 |
13. Dez. 2023 | 4,4400 | 4,5500 | 4,4400 | 4,5300 | 4,4125 | 1.381.800 |
12. Dez. 2023 | 4,4900 | 4,5300 | 4,4600 | 4,4900 | 4,3735 | 1.264.300 |
11. Dez. 2023 | 4,4100 | 4,5000 | 4,4100 | 4,4800 | 4,3638 | 740.200 |
08. Dez. 2023 | 4,4500 | 4,5000 | 4,4000 | 4,4300 | 4,3151 | 1.014.000 |
07. Dez. 2023 | 4,5000 | 4,5100 | 4,4200 | 4,4500 | 4,3345 | 2.371.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...