Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Mai 2024 | 4,6800 | 4,7000 | 4,6100 | 4,6800 | 4,6800 | 20.842 |
29. Mai 2024 | 4,7900 | 4,7900 | 4,5600 | 4,5600 | 4,5600 | 17.925 |
28. Mai 2024 | 4,8200 | 4,8200 | 4,6900 | 4,7300 | 4,7300 | 23.441 |
27. Mai 2024 | 4,6800 | 4,8700 | 4,6800 | 4,8200 | 4,8200 | 48.390 |
24. Mai 2024 | 4,8600 | 4,8600 | 4,6600 | 4,7500 | 4,7500 | 76.623 |
23. Mai 2024 | 4,8300 | 4,8500 | 4,7900 | 4,8100 | 4,8100 | 47.646 |
22. Mai 2024 | 4,7400 | 4,9000 | 4,6800 | 4,8400 | 4,8400 | 112.487 |
21. Mai 2024 | 4,6500 | 4,7400 | 4,6100 | 4,7400 | 4,7400 | 90.442 |
20. Mai 2024 | 4,4600 | 4,6500 | 4,4600 | 4,6500 | 4,6500 | 78.110 |
17. Mai 2024 | 4,4800 | 4,5300 | 4,4800 | 4,5000 | 4,5000 | 19.580 |
16. Mai 2024 | 4,4800 | 4,4900 | 4,4200 | 4,4900 | 4,4900 | 31.849 |
15. Mai 2024 | 4,4300 | 4,4500 | 4,4000 | 4,4500 | 4,4500 | 6.830 |
14. Mai 2024 | 4,5500 | 4,5500 | 4,3900 | 4,4200 | 4,4200 | 38.076 |
13. Mai 2024 | 4,4500 | 4,5500 | 4,4100 | 4,5500 | 4,5500 | 39.276 |
10. Mai 2024 | 4,4200 | 4,5000 | 4,3200 | 4,4500 | 4,4500 | 139.298 |
09. Mai 2024 | 4,2400 | 4,4500 | 4,2400 | 4,2600 | 4,2600 | 58.797 |
08. Mai 2024 | 4,1300 | 4,3300 | 4,1200 | 4,2500 | 4,2500 | 158.582 |
07. Mai 2024 | 4,0500 | 4,1800 | 4,0500 | 4,1400 | 4,1400 | 46.468 |
06. Mai 2024 | 3,9900 | 4,1200 | 3,9600 | 4,0500 | 4,0500 | 72.264 |
03. Mai 2024 | 4,0400 | 4,0400 | 3,9900 | 3,9900 | 3,9900 | 21.303 |
02. Mai 2024 | 3,9900 | 4,1100 | 3,9900 | 4,0100 | 4,0100 | 46.879 |
30. Apr. 2024 | 4,0400 | 4,0500 | 4,0000 | 4,0000 | 4,0000 | 13.294 |
29. Apr. 2024 | 4,0300 | 4,0700 | 3,9700 | 4,0600 | 4,0600 | 54.134 |
26. Apr. 2024 | 3,9800 | 4,0300 | 3,9800 | 4,0300 | 4,0300 | 14.942 |
25. Apr. 2024 | 4,1000 | 4,1100 | 3,9900 | 4,0300 | 4,0300 | 30.544 |
24. Apr. 2024 | 4,0900 | 4,0900 | 4,0600 | 4,0600 | 4,0600 | 13.129 |
23. Apr. 2024 | 4,0800 | 4,1200 | 4,0800 | 4,1100 | 4,1100 | 29.072 |
22. Apr. 2024 | 3,9700 | 4,0700 | 3,9700 | 4,0600 | 4,0600 | 39.092 |
19. Apr. 2024 | 4,0200 | 4,0200 | 3,9400 | 3,9400 | 3,9400 | 6.155 |
18. Apr. 2024 | 3,9400 | 4,0200 | 3,9300 | 3,9700 | 3,9700 | 23.361 |
17. Apr. 2024 | 3,9000 | 4,0000 | 3,9000 | 3,9600 | 3,9600 | 37.595 |
16. Apr. 2024 | 3,9300 | 3,9900 | 3,8900 | 3,9600 | 3,9600 | 109.993 |
15. Apr. 2024 | 4,0300 | 4,0300 | 3,9500 | 3,9800 | 3,9800 | 16.382 |
12. Apr. 2024 | 3,9800 | 3,9900 | 3,9500 | 3,9500 | 3,9500 | 39.949 |
11. Apr. 2024 | 3,9500 | 3,9500 | 3,9200 | 3,9200 | 3,9200 | 24.840 |
10. Apr. 2024 | 3,9900 | 3,9900 | 3,9200 | 3,9600 | 3,9600 | 38.684 |
09. Apr. 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9500 | 3,9500 | 58.049 |
08. Apr. 2024 | 3,9300 | 4,0000 | 3,8700 | 3,9200 | 3,9200 | 65.856 |
05. Apr. 2024 | 3,9100 | 3,9100 | 3,8400 | 3,8800 | 3,8800 | 20.073 |
04. Apr. 2024 | 3,8900 | 3,9200 | 3,8400 | 3,9200 | 3,9200 | 56.832 |
03. Apr. 2024 | 3,8300 | 3,9000 | 3,8000 | 3,9000 | 3,9000 | 112.876 |
02. Apr. 2024 | 3,9700 | 3,9700 | 3,7500 | 3,8000 | 3,8000 | 84.223 |
28. März 2024 | 3,9500 | 4,0000 | 3,8300 | 3,9700 | 3,9700 | 73.175 |
27. März 2024 | 3,6800 | 3,9400 | 3,6800 | 3,9300 | 3,9300 | 138.584 |
26. März 2024 | 4,1000 | 4,1000 | 3,6100 | 3,6800 | 3,6800 | 432.264 |
25. März 2024 | 4,1000 | 4,1000 | 4,0300 | 4,0300 | 4,0300 | 74.368 |
22. März 2024 | 4,1200 | 4,1600 | 4,0500 | 4,1600 | 4,1600 | 35.836 |
21. März 2024 | 4,0500 | 4,1300 | 4,0200 | 4,1300 | 4,1300 | 42.862 |
20. März 2024 | 4,1500 | 4,1500 | 4,0100 | 4,0500 | 4,0500 | 43.616 |
19. März 2024 | 4,1500 | 4,1600 | 4,0800 | 4,1500 | 4,1500 | 54.848 |
18. März 2024 | 4,0600 | 4,1000 | 3,9400 | 4,1000 | 4,1000 | 76.632 |
15. März 2024 | 4,2700 | 4,2700 | 3,9900 | 4,0200 | 4,0200 | 102.971 |
14. März 2024 | 4,3300 | 4,3400 | 4,1300 | 4,2100 | 4,2100 | 75.299 |
13. März 2024 | 4,4000 | 4,4000 | 4,2400 | 4,3300 | 4,3300 | 103.331 |
12. März 2024 | 4,3900 | 4,4000 | 4,3100 | 4,4000 | 4,4000 | 48.780 |
11. März 2024 | 4,3000 | 4,3200 | 4,2700 | 4,3200 | 4,3200 | 30.660 |
08. März 2024 | 4,2700 | 4,3000 | 4,2100 | 4,2400 | 4,2400 | 79.388 |
07. März 2024 | 4,2900 | 4,3000 | 4,2100 | 4,3000 | 4,3000 | 55.391 |
06. März 2024 | 4,0900 | 4,2800 | 4,0900 | 4,2300 | 4,2300 | 75.120 |
05. März 2024 | 4,1000 | 4,1500 | 4,0700 | 4,1200 | 4,1200 | 52.675 |
04. März 2024 | 4,2300 | 4,2300 | 4,1100 | 4,1200 | 4,1200 | 35.018 |
01. März 2024 | 4,3000 | 4,3300 | 4,1500 | 4,2000 | 4,2000 | 131.271 |
29. Feb. 2024 | 4,3400 | 4,3600 | 4,2000 | 4,3400 | 4,3400 | 89.793 |
28. Feb. 2024 | 4,3900 | 4,3900 | 4,2900 | 4,2900 | 4,2900 | 63.736 |
27. Feb. 2024 | 4,3600 | 4,4100 | 4,3200 | 4,3900 | 4,3900 | 99.214 |
26. Feb. 2024 | 4,3900 | 4,4000 | 4,2800 | 4,3200 | 4,3200 | 107.399 |
23. Feb. 2024 | 4,4600 | 4,4600 | 4,3000 | 4,3900 | 4,3900 | 88.265 |
22. Feb. 2024 | 4,4200 | 4,4700 | 4,3800 | 4,4400 | 4,4400 | 56.780 |
21. Feb. 2024 | 4,3300 | 4,4400 | 4,3000 | 4,4000 | 4,4000 | 65.193 |
20. Feb. 2024 | 4,4200 | 4,4300 | 4,2800 | 4,3100 | 4,3100 | 78.154 |
19. Feb. 2024 | 4,6000 | 4,6000 | 4,3300 | 4,4200 | 4,4200 | 68.183 |
16. Feb. 2024 | 4,6000 | 4,6400 | 4,4000 | 4,5000 | 4,5000 | 92.967 |
15. Feb. 2024 | 4,7600 | 4,7700 | 4,5100 | 4,6300 | 4,6300 | 93.646 |
14. Feb. 2024 | 4,8000 | 4,8400 | 4,7300 | 4,7600 | 4,7600 | 43.514 |
13. Feb. 2024 | 4,8000 | 4,8300 | 4,7800 | 4,7900 | 4,7900 | 17.276 |
12. Feb. 2024 | 4,9000 | 4,9000 | 4,8600 | 4,9000 | 4,9000 | 35.977 |
09. Feb. 2024 | 4,8200 | 4,9100 | 4,8200 | 4,8900 | 4,8900 | 24.368 |
08. Feb. 2024 | 4,8500 | 4,8900 | 4,8100 | 4,8500 | 4,8500 | 12.728 |
07. Feb. 2024 | 4,8800 | 4,9100 | 4,8300 | 4,8300 | 4,8300 | 14.842 |
06. Feb. 2024 | 4,9100 | 4,9500 | 4,9000 | 4,9000 | 4,9000 | 17.215 |
05. Feb. 2024 | 4,9300 | 4,9500 | 4,8900 | 4,9100 | 4,9100 | 7.791 |
02. Feb. 2024 | 4,9200 | 4,9400 | 4,9100 | 4,9300 | 4,9300 | 6.567 |
01. Feb. 2024 | 4,9100 | 4,9300 | 4,8700 | 4,9200 | 4,9200 | 21.194 |
31. Jan. 2024 | 4,8600 | 4,9100 | 4,8300 | 4,9100 | 4,9100 | 30.555 |
30. Jan. 2024 | 4,9300 | 4,9300 | 4,8200 | 4,8600 | 4,8600 | 12.167 |
29. Jan. 2024 | 4,8700 | 4,8700 | 4,7900 | 4,8100 | 4,8100 | 12.511 |
26. Jan. 2024 | 4,8900 | 4,9200 | 4,8500 | 4,8700 | 4,8700 | 11.338 |
25. Jan. 2024 | 4,9200 | 4,9300 | 4,8300 | 4,9300 | 4,9300 | 30.282 |
24. Jan. 2024 | 4,8300 | 4,9100 | 4,7800 | 4,9000 | 4,9000 | 46.654 |
23. Jan. 2024 | 4,8800 | 4,8900 | 4,7600 | 4,7800 | 4,7800 | 14.196 |
22. Jan. 2024 | 4,8500 | 4,8500 | 4,7900 | 4,8500 | 4,8500 | 15.681 |
19. Jan. 2024 | 4,8900 | 4,9000 | 4,7800 | 4,7800 | 4,7800 | 38.033 |
18. Jan. 2024 | 4,8700 | 4,9400 | 4,8400 | 4,8900 | 4,8900 | 14.236 |
17. Jan. 2024 | 4,9200 | 4,9200 | 4,8200 | 4,8700 | 4,8700 | 47.499 |
16. Jan. 2024 | 5,1200 | 5,1200 | 4,9300 | 4,9300 | 4,9300 | 40.448 |
15. Jan. 2024 | 5,0800 | 5,0800 | 5,0200 | 5,0600 | 5,0600 | 52.247 |
12. Jan. 2024 | 5,0200 | 5,1800 | 5,0000 | 5,0600 | 5,0600 | 48.665 |
11. Jan. 2024 | 5,0600 | 5,0600 | 5,0000 | 5,0600 | 5,0600 | 27.464 |
10. Jan. 2024 | 4,9300 | 5,0600 | 4,9300 | 5,0600 | 5,0600 | 40.957 |
09. Jan. 2024 | 5,0400 | 5,0400 | 4,9800 | 4,9900 | 4,9900 | 48.404 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...