Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. März 2024 | 4,3900 | 4,7500 | 4,0100 | 4,7500 | 4,7500 | 9.105.300 |
26. März 2024 | 4,0200 | 4,9200 | 3,9200 | 4,2100 | 4,2100 | 8.531.600 |
25. März 2024 | 4,7700 | 4,7800 | 4,0500 | 4,1400 | 4,1400 | 8.772.200 |
22. März 2024 | 3,8300 | 4,9200 | 3,8090 | 4,8600 | 4,8600 | 13.301.600 |
21. März 2024 | 3,8800 | 3,9100 | 3,6500 | 3,8400 | 3,8400 | 2.445.500 |
20. März 2024 | 3,7100 | 3,9000 | 3,5380 | 3,8400 | 3,8400 | 3.629.100 |
19. März 2024 | 3,6100 | 3,7900 | 3,3100 | 3,6400 | 3,6400 | 3.602.200 |
18. März 2024 | 3,3300 | 3,9500 | 3,3100 | 3,7000 | 3,7000 | 7.144.200 |
15. März 2024 | 2,9300 | 3,1950 | 2,9000 | 3,1800 | 3,1800 | 1.740.900 |
14. März 2024 | 2,9800 | 2,9800 | 2,8400 | 2,8900 | 2,8900 | 893.100 |
13. März 2024 | 2,9400 | 3,0500 | 2,9100 | 2,9700 | 2,9700 | 1.056.300 |
12. März 2024 | 3,0300 | 3,0300 | 2,8900 | 2,9200 | 2,9200 | 1.041.500 |
11. März 2024 | 3,1800 | 3,2600 | 3,0100 | 3,0200 | 3,0200 | 834.800 |
08. März 2024 | 3,1100 | 3,3100 | 3,1100 | 3,1800 | 3,1800 | 1.454.000 |
07. März 2024 | 3,0100 | 3,1800 | 2,9600 | 3,0600 | 3,0600 | 1.154.400 |
06. März 2024 | 2,9300 | 3,0700 | 2,8900 | 2,9800 | 2,9800 | 997.500 |
05. März 2024 | 3,0100 | 3,0100 | 2,8550 | 2,9000 | 2,9000 | 1.144.100 |
04. März 2024 | 3,1800 | 3,1900 | 2,9700 | 3,0300 | 3,0300 | 1.542.600 |
01. März 2024 | 3,1700 | 3,2400 | 2,9800 | 3,1700 | 3,1700 | 1.471.500 |
29. Feb. 2024 | 3,2600 | 3,2900 | 3,1150 | 3,1400 | 3,1400 | 1.350.100 |
28. Feb. 2024 | 3,2800 | 3,4000 | 3,2200 | 3,2300 | 3,2300 | 932.400 |
27. Feb. 2024 | 3,2600 | 3,3800 | 3,2210 | 3,3100 | 3,3100 | 1.525.300 |
26. Feb. 2024 | 3,2300 | 3,3900 | 3,1820 | 3,2300 | 3,2300 | 1.303.700 |
23. Feb. 2024 | 3,3000 | 3,3400 | 3,1200 | 3,2600 | 3,2600 | 1.331.000 |
22. Feb. 2024 | 3,4100 | 3,4100 | 3,1600 | 3,2400 | 3,2400 | 1.494.200 |
21. Feb. 2024 | 3,4800 | 3,4800 | 3,2600 | 3,4000 | 3,4000 | 1.233.700 |
20. Feb. 2024 | 3,6500 | 3,7700 | 3,4100 | 3,4700 | 3,4700 | 1.820.900 |
20. Feb. 2024 | 1:10 Aktiensplit |
16. Feb. 2024 | 3,9000 | 3,9300 | 3,8000 | 3,9300 | 3,9300 | 907.300 |
15. Feb. 2024 | 3,9700 | 3,9900 | 3,8300 | 3,9000 | 3,9000 | 987.860 |
14. Feb. 2024 | 3,9000 | 3,9900 | 3,7000 | 3,9900 | 3,9900 | 779.110 |
13. Feb. 2024 | 4,0300 | 4,0300 | 3,8500 | 3,9200 | 3,9200 | 667.480 |
12. Feb. 2024 | 4,3000 | 4,3500 | 3,9200 | 4,0000 | 4,0000 | 981.140 |
09. Feb. 2024 | 4,2000 | 4,3900 | 4,0000 | 4,3400 | 4,3400 | 699.880 |
08. Feb. 2024 | 4,1000 | 4,1200 | 3,7000 | 4,0800 | 4,0800 | 856.550 |
07. Feb. 2024 | 4,1000 | 4,1000 | 3,9300 | 3,9600 | 3,9600 | 406.680 |
06. Feb. 2024 | 3,9000 | 4,0500 | 3,8000 | 4,0000 | 4,0000 | 569.750 |
05. Feb. 2024 | 4,0000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 398.160 |
02. Feb. 2024 | 4,0300 | 4,0800 | 3,8800 | 3,8800 | 3,8800 | 357.020 |
01. Feb. 2024 | 3,8700 | 4,1000 | 3,7700 | 3,9900 | 3,9900 | 910.350 |
31. Jan. 2024 | 3,8900 | 3,9400 | 3,8000 | 3,8000 | 3,8000 | 659.130 |
30. Jan. 2024 | 4,0300 | 4,0800 | 3,9500 | 3,9600 | 3,9600 | 337.250 |
29. Jan. 2024 | 4,0000 | 4,1000 | 3,8900 | 4,0900 | 4,0900 | 461.330 |
26. Jan. 2024 | 4,0500 | 4,1000 | 3,9300 | 3,9900 | 3,9900 | 308.270 |
25. Jan. 2024 | 3,9100 | 4,1000 | 3,8700 | 4,0500 | 4,0500 | 460.280 |
24. Jan. 2024 | 4,1100 | 4,1200 | 3,8100 | 3,8600 | 3,8600 | 1.098.810 |
23. Jan. 2024 | 4,2400 | 4,2800 | 4,1000 | 4,1200 | 4,1200 | 366.760 |
22. Jan. 2024 | 4,1500 | 4,2600 | 4,1500 | 4,2000 | 4,2000 | 276.180 |
19. Jan. 2024 | 4,1300 | 4,1900 | 3,9700 | 4,1100 | 4,1100 | 556.470 |
18. Jan. 2024 | 4,4200 | 4,4900 | 4,0500 | 4,1000 | 4,1000 | 896.630 |
17. Jan. 2024 | 4,5500 | 4,5500 | 4,4100 | 4,4400 | 4,4400 | 362.960 |
16. Jan. 2024 | 4,5800 | 4,6500 | 4,4600 | 4,5500 | 4,5500 | 801.790 |
12. Jan. 2024 | 4,5000 | 4,6000 | 4,4100 | 4,5800 | 4,5800 | 427.600 |
11. Jan. 2024 | 4,5500 | 4,5500 | 4,3800 | 4,5000 | 4,5000 | 405.860 |
10. Jan. 2024 | 4,6500 | 4,6800 | 4,4800 | 4,5800 | 4,5800 | 698.950 |
09. Jan. 2024 | 4,7000 | 4,7700 | 4,5200 | 4,6300 | 4,6300 | 1.049.390 |
08. Jan. 2024 | 4,7700 | 4,8500 | 4,7000 | 4,7700 | 4,7700 | 438.610 |
05. Jan. 2024 | 4,8000 | 4,8500 | 4,5000 | 4,7500 | 4,7500 | 704.370 |
04. Jan. 2024 | 4,8300 | 4,8500 | 4,7300 | 4,7500 | 4,7500 | 414.650 |
03. Jan. 2024 | 4,7600 | 4,8700 | 4,6100 | 4,7600 | 4,7600 | 904.020 |
02. Jan. 2024 | 4,8000 | 5,0000 | 4,7300 | 4,7500 | 4,7500 | 715.220 |
29. Dez. 2023 | 4,9200 | 5,0600 | 4,7600 | 4,7600 | 4,7600 | 819.530 |
28. Dez. 2023 | 4,9300 | 5,1800 | 4,9000 | 4,9100 | 4,9100 | 904.680 |
27. Dez. 2023 | 5,0200 | 5,1000 | 4,8200 | 4,9500 | 4,9500 | 747.420 |
26. Dez. 2023 | 4,8000 | 5,1000 | 4,7000 | 5,0000 | 5,0000 | 947.920 |
22. Dez. 2023 | 4,6900 | 4,9300 | 4,6400 | 4,8300 | 4,8300 | 988.050 |
21. Dez. 2023 | 4,7400 | 4,7500 | 4,6500 | 4,6800 | 4,6800 | 321.250 |
20. Dez. 2023 | 4,7000 | 4,8400 | 4,6500 | 4,6600 | 4,6600 | 622.690 |
19. Dez. 2023 | 4,6500 | 4,9000 | 4,6500 | 4,7400 | 4,7400 | 520.890 |
18. Dez. 2023 | 4,8000 | 4,8000 | 4,6100 | 4,6600 | 4,6600 | 590.760 |
15. Dez. 2023 | 4,8900 | 4,9000 | 4,7500 | 4,8000 | 4,8000 | 442.180 |
14. Dez. 2023 | 4,9000 | 5,0500 | 4,8000 | 4,8900 | 4,8900 | 1.006.690 |
13. Dez. 2023 | 4,7100 | 4,8900 | 4,5100 | 4,8000 | 4,8000 | 976.930 |
12. Dez. 2023 | 4,9300 | 4,9700 | 4,6500 | 4,7000 | 4,7000 | 644.480 |
11. Dez. 2023 | 5,2000 | 5,2000 | 4,8000 | 4,9200 | 4,9200 | 722.660 |
08. Dez. 2023 | 4,8600 | 5,2200 | 4,8400 | 5,1800 | 5,1800 | 849.020 |
07. Dez. 2023 | 4,9300 | 5,0000 | 4,8300 | 4,9100 | 4,9100 | 388.790 |
06. Dez. 2023 | 4,8000 | 5,1000 | 4,7900 | 4,9300 | 4,9300 | 880.020 |
05. Dez. 2023 | 5,2000 | 5,2500 | 4,7500 | 4,8000 | 4,8000 | 1.013.010 |
04. Dez. 2023 | 4,7000 | 5,2000 | 4,5900 | 5,2000 | 5,2000 | 1.961.180 |
01. Dez. 2023 | 4,6000 | 4,7700 | 4,5200 | 4,6800 | 4,6800 | 791.070 |
30. Nov. 2023 | 4,6000 | 4,6000 | 4,4300 | 4,6000 | 4,6000 | 585.910 |
29. Nov. 2023 | 4,6600 | 4,7400 | 4,5600 | 4,5700 | 4,5700 | 478.210 |
28. Nov. 2023 | 4,6000 | 4,6600 | 4,5900 | 4,6600 | 4,6600 | 253.710 |
27. Nov. 2023 | 4,8000 | 4,8000 | 4,6500 | 4,6600 | 4,6600 | 290.570 |
24. Nov. 2023 | 4,6000 | 4,8300 | 4,6000 | 4,7800 | 4,7800 | 320.250 |
22. Nov. 2023 | 4,6400 | 4,6900 | 4,5600 | 4,6400 | 4,6400 | 235.980 |
21. Nov. 2023 | 4,7500 | 4,7500 | 4,5200 | 4,6600 | 4,6600 | 393.420 |
20. Nov. 2023 | 4,6200 | 4,8500 | 4,6200 | 4,7700 | 4,7700 | 679.660 |
17. Nov. 2023 | 4,6500 | 4,6900 | 4,5500 | 4,6200 | 4,6200 | 461.060 |
16. Nov. 2023 | 4,6900 | 4,7000 | 4,5000 | 4,6500 | 4,6500 | 340.570 |
15. Nov. 2023 | 4,6700 | 4,9400 | 4,6500 | 4,6500 | 4,6500 | 803.710 |
14. Nov. 2023 | 4,8000 | 4,8500 | 4,5500 | 4,6600 | 4,6600 | 931.610 |
13. Nov. 2023 | 4,7000 | 4,7600 | 4,5000 | 4,7100 | 4,7100 | 692.340 |
10. Nov. 2023 | 5,1100 | 5,2000 | 4,6100 | 4,7000 | 4,7000 | 1.699.330 |
09. Nov. 2023 | 4,6400 | 4,7500 | 4,3300 | 4,4500 | 4,4500 | 803.360 |
08. Nov. 2023 | 4,8500 | 4,9600 | 4,6100 | 4,6900 | 4,6900 | 345.810 |
07. Nov. 2023 | 4,7200 | 4,8700 | 4,5600 | 4,7500 | 4,7500 | 418.560 |
06. Nov. 2023 | 5,0700 | 5,1800 | 4,6000 | 4,7200 | 4,7200 | 666.520 |
03. Nov. 2023 | 4,6600 | 4,9800 | 4,6600 | 4,9000 | 4,9000 | 664.390 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...