Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Juni 2024 | 4,8500 | 4,8900 | 4,7900 | 4,8000 | 4,8000 | 8.944.365 |
14. Juni 2024 | 4,9100 | 4,9300 | 4,8300 | 4,8600 | 4,8600 | 13.164.233 |
13. Juni 2024 | 5,0000 | 5,0100 | 4,8700 | 4,9000 | 4,9000 | 17.974.814 |
12. Juni 2024 | 4,8500 | 5,1100 | 4,8100 | 5,0100 | 5,0100 | 24.748.893 |
11. Juni 2024 | 4,8800 | 4,9300 | 4,8000 | 4,8800 | 4,8800 | 17.852.820 |
07. Juni 2024 | 4,7400 | 4,8700 | 4,7400 | 4,8600 | 4,8600 | 13.874.719 |
06. Juni 2024 | 4,7900 | 4,8000 | 4,6800 | 4,7200 | 4,7200 | 15.893.991 |
05. Juni 2024 | 4,8800 | 4,8800 | 4,7600 | 4,7600 | 4,7600 | 13.214.414 |
04. Juni 2024 | 4,7900 | 4,9000 | 4,7600 | 4,8900 | 4,8900 | 13.321.629 |
03. Juni 2024 | 4,8500 | 4,8600 | 4,7100 | 4,7800 | 4,7800 | 21.870.294 |
31. Mai 2024 | 4,8800 | 4,9200 | 4,8600 | 4,8700 | 4,8700 | 9.224.662 |
30. Mai 2024 | 4,9200 | 4,9600 | 4,8700 | 4,8700 | 4,8700 | 10.852.973 |
29. Mai 2024 | 4,8900 | 4,9500 | 4,8800 | 4,9400 | 4,9400 | 9.586.434 |
28. Mai 2024 | 4,9700 | 4,9800 | 4,9000 | 4,9100 | 4,9100 | 13.316.209 |
27. Mai 2024 | 4,9400 | 5,0400 | 4,9200 | 4,9800 | 4,9800 | 17.127.940 |
24. Mai 2024 | 4,8500 | 4,9300 | 4,8500 | 4,8900 | 4,8900 | 10.581.713 |
23. Mai 2024 | 4,9500 | 4,9600 | 4,8600 | 4,8700 | 4,8700 | 14.914.028 |
22. Mai 2024 | 4,9900 | 5,0400 | 4,9500 | 4,9700 | 4,9700 | 15.011.512 |
21. Mai 2024 | 4,9900 | 5,0700 | 4,9500 | 5,0000 | 5,0000 | 16.526.546 |
20. Mai 2024 | 4,8500 | 4,9900 | 4,8500 | 4,9800 | 4,9800 | 23.454.350 |
17. Mai 2024 | 4,8200 | 4,8500 | 4,7700 | 4,8400 | 4,8400 | 18.221.684 |
16. Mai 2024 | 4,8100 | 4,8600 | 4,8100 | 4,8300 | 4,8300 | 16.017.716 |
15. Mai 2024 | 4,9000 | 4,9100 | 4,8000 | 4,8100 | 4,8100 | 26.022.744 |
14. Mai 2024 | 4,9300 | 5,0000 | 4,8900 | 4,9000 | 4,9000 | 28.659.274 |
13. Mai 2024 | 5,0200 | 5,1700 | 4,9000 | 4,9300 | 4,9300 | 44.442.525 |
10. Mai 2024 | 4,8700 | 5,0200 | 4,8500 | 5,0100 | 5,0100 | 28.808.277 |
09. Mai 2024 | 4,6900 | 4,9000 | 4,6700 | 4,8500 | 4,8500 | 25.966.292 |
08. Mai 2024 | 4,6700 | 4,7200 | 4,6400 | 4,6900 | 4,6900 | 21.494.717 |
07. Mai 2024 | 4,6800 | 4,7200 | 4,6300 | 4,6900 | 4,6900 | 23.314.259 |
06. Mai 2024 | 4,4900 | 4,7800 | 4,4600 | 4,7200 | 4,7200 | 36.952.950 |
30. Apr. 2024 | 4,3600 | 4,4600 | 4,3600 | 4,4500 | 4,4500 | 26.108.378 |
29. Apr. 2024 | 4,3400 | 4,3800 | 4,2900 | 4,3700 | 4,3700 | 19.822.258 |
26. Apr. 2024 | 4,3700 | 4,3800 | 4,3100 | 4,3500 | 4,3500 | 23.549.658 |
25. Apr. 2024 | 4,3100 | 4,3500 | 4,2900 | 4,3500 | 4,3500 | 15.485.217 |
24. Apr. 2024 | 4,2600 | 4,3400 | 4,2500 | 4,3100 | 4,3100 | 14.024.867 |
23. Apr. 2024 | 4,2900 | 4,3000 | 4,2300 | 4,2400 | 4,2400 | 14.698.229 |
22. Apr. 2024 | 4,3300 | 4,3600 | 4,2600 | 4,2900 | 4,2900 | 17.765.572 |
19. Apr. 2024 | 4,2900 | 4,3700 | 4,2800 | 4,3400 | 4,3400 | 19.054.030 |
18. Apr. 2024 | 4,3700 | 4,3800 | 4,2800 | 4,2900 | 4,2900 | 23.791.545 |
17. Apr. 2024 | 4,2900 | 4,3600 | 4,2700 | 4,3600 | 4,3600 | 25.392.598 |
16. Apr. 2024 | 4,3800 | 4,4000 | 4,2300 | 4,2600 | 4,2600 | 31.837.286 |
15. Apr. 2024 | 4,3600 | 4,4500 | 4,3000 | 4,3900 | 4,3900 | 32.963.837 |
12. Apr. 2024 | 4,3400 | 4,4100 | 4,3200 | 4,3600 | 4,3600 | 19.942.056 |
11. Apr. 2024 | 4,2600 | 4,3500 | 4,2400 | 4,3300 | 4,3300 | 19.114.994 |
10. Apr. 2024 | 4,2600 | 4,3200 | 4,2400 | 4,2800 | 4,2800 | 16.916.273 |
09. Apr. 2024 | 4,2500 | 4,2800 | 4,2200 | 4,2700 | 4,2700 | 15.912.439 |
08. Apr. 2024 | 4,2200 | 4,3400 | 4,2000 | 4,2600 | 4,2600 | 29.066.855 |
03. Apr. 2024 | 4,1500 | 4,2100 | 4,1300 | 4,2100 | 4,2100 | 23.025.105 |
02. Apr. 2024 | 4,0800 | 4,1600 | 4,0700 | 4,1500 | 4,1500 | 26.080.935 |
01. Apr. 2024 | 4,1100 | 4,1300 | 4,0600 | 4,0900 | 4,0900 | 27.692.596 |
29. März 2024 | 4,0300 | 4,0600 | 3,9700 | 4,1100 | 4,1100 | 30.620.030 |
28. März 2024 | 3,9100 | 3,9800 | 3,9100 | 3,9800 | 3,9800 | 15.557.826 |
27. März 2024 | 3,9600 | 3,9900 | 3,9100 | 3,9200 | 3,9200 | 13.617.883 |
26. März 2024 | 3,9600 | 3,9800 | 3,9000 | 3,9600 | 3,9600 | 16.207.978 |
25. März 2024 | 3,9400 | 4,0200 | 3,9300 | 3,9700 | 3,9700 | 15.916.918 |
22. März 2024 | 3,9700 | 4,0000 | 3,9100 | 3,9400 | 3,9400 | 16.040.741 |
21. März 2024 | 3,9900 | 3,9900 | 3,9500 | 3,9700 | 3,9700 | 13.032.616 |
20. März 2024 | 3,9300 | 3,9800 | 3,9100 | 3,9700 | 3,9700 | 13.297.119 |
19. März 2024 | 3,9500 | 3,9700 | 3,9200 | 3,9300 | 3,9300 | 15.617.668 |
18. März 2024 | 3,9000 | 3,9500 | 3,9000 | 3,9500 | 3,9500 | 16.316.687 |
15. März 2024 | 3,8700 | 3,8900 | 3,8400 | 3,8900 | 3,8900 | 12.580.766 |
14. März 2024 | 3,8200 | 3,8900 | 3,8100 | 3,8700 | 3,8700 | 20.468.086 |
13. März 2024 | 3,8400 | 3,8500 | 3,8000 | 3,8300 | 3,8300 | 12.701.471 |
12. März 2024 | 3,8700 | 3,8700 | 3,8000 | 3,8500 | 3,8500 | 17.392.886 |
11. März 2024 | 3,8200 | 3,8900 | 3,8100 | 3,8600 | 3,8600 | 18.973.035 |
08. März 2024 | 3,8000 | 3,8300 | 3,7800 | 3,8200 | 3,8200 | 11.639.545 |
07. März 2024 | 3,7800 | 3,8400 | 3,7800 | 3,8000 | 3,8000 | 15.963.073 |
06. März 2024 | 3,7500 | 3,8000 | 3,7400 | 3,7800 | 3,7800 | 14.202.777 |
05. März 2024 | 3,7700 | 3,7900 | 3,7500 | 3,7700 | 3,7700 | 12.293.968 |
04. März 2024 | 3,7900 | 3,7900 | 3,7500 | 3,7800 | 3,7800 | 14.607.653 |
01. März 2024 | 3,8000 | 3,8100 | 3,7600 | 3,7900 | 3,7900 | 16.703.091 |
29. Feb. 2024 | 3,7500 | 3,8100 | 3,7200 | 3,8100 | 3,8100 | 24.780.759 |
28. Feb. 2024 | 3,8600 | 3,8900 | 3,7600 | 3,7700 | 3,7700 | 34.362.426 |
27. Feb. 2024 | 3,8200 | 3,8800 | 3,8100 | 3,8700 | 3,8700 | 20.654.299 |
26. Feb. 2024 | 3,9200 | 3,9300 | 3,8200 | 3,8400 | 3,8400 | 26.847.236 |
23. Feb. 2024 | 3,8200 | 3,9300 | 3,8000 | 3,9200 | 3,9200 | 29.792.625 |
22. Feb. 2024 | 3,8000 | 3,8300 | 3,7800 | 3,8200 | 3,8200 | 15.619.506 |
21. Feb. 2024 | 3,7800 | 3,8900 | 3,7700 | 3,8100 | 3,8100 | 26.001.434 |
20. Feb. 2024 | 3,8000 | 3,8100 | 3,7400 | 3,8000 | 3,8000 | 19.443.337 |
19. Feb. 2024 | 3,7500 | 3,8300 | 3,7200 | 3,8100 | 3,8100 | 31.570.438 |
08. Feb. 2024 | 3,5500 | 3,7200 | 3,5400 | 3,7100 | 3,7100 | 41.867.931 |
07. Feb. 2024 | 3,5900 | 3,5900 | 3,4600 | 3,5300 | 3,5300 | 43.861.959 |
06. Feb. 2024 | 3,4100 | 3,6700 | 3,3100 | 3,5900 | 3,5900 | 49.493.127 |
05. Feb. 2024 | 3,7600 | 3,7600 | 3,4100 | 3,4800 | 3,4800 | 54.142.958 |
02. Feb. 2024 | 3,8900 | 3,9300 | 3,6700 | 3,7900 | 3,7900 | 38.095.954 |
01. Feb. 2024 | 3,9700 | 3,9900 | 3,8300 | 3,8900 | 3,8900 | 24.487.526 |
31. Jan. 2024 | 4,0600 | 4,0900 | 3,9200 | 3,9400 | 3,9400 | 24.180.136 |
30. Jan. 2024 | 4,1300 | 4,2000 | 4,0600 | 4,0700 | 4,0700 | 20.150.731 |
29. Jan. 2024 | 4,2100 | 4,2400 | 4,1400 | 4,1500 | 4,1500 | 24.792.333 |
26. Jan. 2024 | 4,1100 | 4,2300 | 4,0900 | 4,2100 | 4,2100 | 26.706.648 |
25. Jan. 2024 | 3,9300 | 4,1200 | 3,9200 | 4,1100 | 4,1100 | 26.000.681 |
24. Jan. 2024 | 3,7900 | 3,9500 | 3,7800 | 3,9400 | 3,9400 | 25.793.552 |
23. Jan. 2024 | 3,7700 | 3,8100 | 3,6800 | 3,8000 | 3,8000 | 24.520.379 |
22. Jan. 2024 | 4,0000 | 4,0000 | 3,7400 | 3,7900 | 3,7900 | 26.362.669 |
19. Jan. 2024 | 4,0300 | 4,0700 | 3,9800 | 4,0000 | 4,0000 | 14.611.943 |
18. Jan. 2024 | 4,1000 | 4,1100 | 3,9200 | 4,0300 | 4,0300 | 27.885.575 |
17. Jan. 2024 | 4,1400 | 4,1900 | 4,1100 | 4,1200 | 4,1200 | 13.127.672 |
16. Jan. 2024 | 4,1700 | 4,1900 | 4,1000 | 4,1500 | 4,1500 | 13.939.835 |
15. Jan. 2024 | 4,1500 | 4,2000 | 4,1300 | 4,1800 | 4,1800 | 11.116.698 |
12. Jan. 2024 | 4,1400 | 4,2000 | 4,1300 | 4,1400 | 4,1400 | 13.400.731 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...