Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. März 2024 | 4,4300 | 4,4900 | 4,3600 | 4,3900 | 4,3900 | 8.548.800 |
15. März 2024 | 4,2000 | 4,5400 | 4,2000 | 4,4400 | 4,4400 | 17.695.300 |
14. März 2024 | 4,3700 | 4,3800 | 4,1700 | 4,2700 | 4,2700 | 9.477.900 |
13. März 2024 | 4,3200 | 4,4500 | 4,3000 | 4,3600 | 4,3600 | 8.553.900 |
12. März 2024 | 4,3800 | 4,4100 | 4,2700 | 4,3400 | 4,3400 | 7.131.900 |
11. März 2024 | 4,3000 | 4,5000 | 4,2500 | 4,3600 | 4,3600 | 12.463.000 |
08. März 2024 | 4,6800 | 4,7800 | 4,2400 | 4,3000 | 4,3000 | 17.458.800 |
07. März 2024 | 4,6000 | 4,9000 | 4,5200 | 4,6000 | 4,6000 | 19.618.800 |
06. März 2024 | 4,5200 | 4,6900 | 4,4000 | 4,5600 | 4,5600 | 12.789.200 |
05. März 2024 | 4,2300 | 4,5500 | 4,2100 | 4,5000 | 4,5000 | 13.744.900 |
04. März 2024 | 4,3600 | 4,3900 | 4,1200 | 4,3200 | 4,3200 | 14.610.500 |
01. März 2024 | 4,3400 | 4,5000 | 4,2300 | 4,3600 | 4,3600 | 12.611.400 |
29. Feb. 2024 | 4,4600 | 4,7500 | 4,2200 | 4,3200 | 4,3200 | 28.656.100 |
28. Feb. 2024 | 4,9300 | 5,1000 | 4,7500 | 4,9900 | 4,9900 | 28.664.100 |
27. Feb. 2024 | 4,4900 | 4,8500 | 4,4900 | 4,8100 | 4,8100 | 17.026.500 |
26. Feb. 2024 | 4,4600 | 4,6100 | 4,3700 | 4,4500 | 4,4500 | 10.444.100 |
23. Feb. 2024 | 4,3900 | 4,5400 | 4,2800 | 4,4400 | 4,4400 | 9.598.600 |
22. Feb. 2024 | 4,6600 | 4,6900 | 4,3600 | 4,4200 | 4,4200 | 9.668.400 |
21. Feb. 2024 | 4,5900 | 4,8200 | 4,5100 | 4,5700 | 4,5700 | 8.125.600 |
20. Feb. 2024 | 4,7600 | 4,8100 | 4,5500 | 4,6600 | 4,6600 | 9.115.700 |
16. Feb. 2024 | 4,7700 | 4,9500 | 4,6200 | 4,8300 | 4,8300 | 10.204.400 |
15. Feb. 2024 | 4,8000 | 5,0500 | 4,7600 | 4,8900 | 4,8900 | 12.504.600 |
14. Feb. 2024 | 4,6200 | 4,8700 | 4,4700 | 4,8000 | 4,8000 | 13.270.800 |
13. Feb. 2024 | 4,3700 | 4,6800 | 4,2600 | 4,4900 | 4,4900 | 12.040.700 |
12. Feb. 2024 | 4,3800 | 4,7200 | 4,3100 | 4,5600 | 4,5600 | 15.646.900 |
09. Feb. 2024 | 4,1500 | 4,4900 | 4,1000 | 4,3800 | 4,3800 | 19.574.100 |
08. Feb. 2024 | 3,9800 | 4,1600 | 3,9400 | 4,0900 | 4,0900 | 10.763.900 |
07. Feb. 2024 | 4,0800 | 4,0800 | 3,8400 | 3,9400 | 3,9400 | 13.338.800 |
06. Feb. 2024 | 3,6500 | 4,1600 | 3,5900 | 4,0700 | 4,0700 | 20.639.700 |
05. Feb. 2024 | 3,9700 | 3,9800 | 3,6000 | 3,6700 | 3,6700 | 19.878.600 |
02. Feb. 2024 | 4,0400 | 4,0600 | 3,9300 | 4,0100 | 4,0100 | 12.845.900 |
01. Feb. 2024 | 4,1000 | 4,1500 | 4,0200 | 4,0600 | 4,0600 | 10.616.900 |
31. Jan. 2024 | 4,1200 | 4,3200 | 4,0300 | 4,0500 | 4,0500 | 14.591.600 |
30. Jan. 2024 | 4,2300 | 4,2300 | 4,0800 | 4,1100 | 4,1100 | 8.874.400 |
29. Jan. 2024 | 4,1100 | 4,2700 | 3,9800 | 4,2700 | 4,2700 | 10.971.900 |
26. Jan. 2024 | 4,1200 | 4,2600 | 4,0600 | 4,0700 | 4,0700 | 11.295.600 |
25. Jan. 2024 | 4,1300 | 4,2300 | 4,0700 | 4,0800 | 4,0800 | 11.252.900 |
24. Jan. 2024 | 4,4000 | 4,4400 | 4,1100 | 4,1300 | 4,1300 | 11.173.100 |
23. Jan. 2024 | 4,5300 | 4,7200 | 4,3300 | 4,3300 | 4,3300 | 12.718.300 |
22. Jan. 2024 | 4,6000 | 4,8100 | 4,4300 | 4,4800 | 4,4800 | 14.325.900 |
19. Jan. 2024 | 4,5000 | 4,5300 | 4,3000 | 4,5100 | 4,5100 | 11.156.800 |
18. Jan. 2024 | 4,1500 | 4,4400 | 4,0800 | 4,4300 | 4,4300 | 17.690.000 |
17. Jan. 2024 | 4,0700 | 4,2600 | 4,0100 | 4,1100 | 4,1100 | 15.468.000 |
16. Jan. 2024 | 4,5400 | 4,5400 | 4,1300 | 4,2100 | 4,2100 | 17.837.000 |
12. Jan. 2024 | 4,6700 | 4,7900 | 4,4700 | 4,5600 | 4,5600 | 14.390.800 |
11. Jan. 2024 | 4,8600 | 4,8700 | 4,6400 | 4,7000 | 4,7000 | 13.427.900 |
10. Jan. 2024 | 5,0500 | 5,0500 | 4,7100 | 4,9100 | 4,9100 | 22.955.000 |
09. Jan. 2024 | 5,2400 | 5,3000 | 5,0300 | 5,0400 | 5,0400 | 13.134.200 |
08. Jan. 2024 | 5,1400 | 5,4200 | 5,0900 | 5,2900 | 5,2900 | 14.387.800 |
05. Jan. 2024 | 5,2600 | 5,2800 | 5,0800 | 5,1700 | 5,1700 | 16.168.600 |
04. Jan. 2024 | 5,5600 | 5,6000 | 5,2500 | 5,3000 | 5,3000 | 22.982.900 |
03. Jan. 2024 | 6,0500 | 6,0700 | 5,5500 | 5,5800 | 5,5800 | 29.667.200 |
02. Jan. 2024 | 6,0900 | 6,3300 | 6,0100 | 6,1100 | 6,1100 | 13.559.500 |
29. Dez. 2023 | 6,2000 | 6,2300 | 6,0600 | 6,1200 | 6,1200 | 15.062.400 |
28. Dez. 2023 | 6,1800 | 6,5000 | 6,1400 | 6,2100 | 6,2100 | 18.490.600 |
27. Dez. 2023 | 6,1100 | 6,2600 | 6,0400 | 6,1600 | 6,1600 | 11.129.300 |
26. Dez. 2023 | 6,0800 | 6,1900 | 5,9600 | 6,1100 | 6,1100 | 13.107.000 |
22. Dez. 2023 | 6,0500 | 6,2000 | 5,9600 | 6,1000 | 6,1000 | 15.721.300 |
21. Dez. 2023 | 6,3300 | 6,3800 | 5,9300 | 6,0700 | 6,0700 | 28.731.800 |
20. Dez. 2023 | 6,6900 | 6,7000 | 6,1700 | 6,1700 | 6,1700 | 26.820.100 |
19. Dez. 2023 | 6,7800 | 6,8200 | 6,6300 | 6,7400 | 6,7400 | 16.633.600 |
18. Dez. 2023 | 6,6600 | 6,8400 | 6,4700 | 6,7400 | 6,7400 | 17.455.500 |
15. Dez. 2023 | 6,7900 | 6,8100 | 6,6200 | 6,6500 | 6,6500 | 36.585.800 |
14. Dez. 2023 | 6,9400 | 7,2200 | 6,6700 | 6,7100 | 6,7100 | 28.592.900 |
13. Dez. 2023 | 6,7700 | 6,9200 | 6,5000 | 6,8100 | 6,8100 | 21.774.800 |
12. Dez. 2023 | 7,1400 | 7,1500 | 6,7000 | 6,7200 | 6,7200 | 16.793.900 |
11. Dez. 2023 | 6,8600 | 7,1200 | 6,7300 | 7,1100 | 7,1100 | 14.619.100 |
08. Dez. 2023 | 6,8200 | 7,0400 | 6,7900 | 6,9300 | 6,9300 | 11.900.000 |
07. Dez. 2023 | 6,7900 | 6,9200 | 6,7100 | 6,8200 | 6,8200 | 11.599.400 |
06. Dez. 2023 | 7,0700 | 7,1500 | 6,7700 | 6,7900 | 6,7900 | 17.025.000 |
05. Dez. 2023 | 7,4200 | 7,4500 | 6,8800 | 7,0200 | 7,0200 | 21.060.400 |
04. Dez. 2023 | 6,8700 | 7,5400 | 6,8100 | 7,4900 | 7,4900 | 30.553.700 |
01. Dez. 2023 | 6,6600 | 6,9900 | 6,5300 | 6,8600 | 6,8600 | 23.986.200 |
30. Nov. 2023 | 7,1500 | 7,1800 | 6,6400 | 6,6500 | 6,6500 | 20.347.100 |
29. Nov. 2023 | 6,9500 | 7,3400 | 6,8600 | 7,1700 | 7,1700 | 32.449.100 |
28. Nov. 2023 | 6,7300 | 6,8000 | 6,5300 | 6,7000 | 6,7000 | 17.932.100 |
27. Nov. 2023 | 6,8800 | 6,8900 | 6,6700 | 6,8000 | 6,8000 | 11.484.300 |
24. Nov. 2023 | 6,9700 | 7,0300 | 6,8200 | 6,9000 | 6,9000 | 8.594.100 |
22. Nov. 2023 | 6,7200 | 7,1100 | 6,6000 | 6,9900 | 6,9900 | 18.437.000 |
21. Nov. 2023 | 7,0700 | 7,0900 | 6,5200 | 6,6500 | 6,6500 | 26.428.300 |
20. Nov. 2023 | 7,5000 | 7,5200 | 7,1500 | 7,1600 | 7,1600 | 13.311.800 |
17. Nov. 2023 | 7,4200 | 7,5000 | 7,2600 | 7,4300 | 7,4300 | 13.161.900 |
16. Nov. 2023 | 7,8400 | 7,8500 | 7,3600 | 7,3900 | 7,3900 | 19.837.100 |
15. Nov. 2023 | 8,1800 | 8,3000 | 7,7700 | 7,8900 | 7,8900 | 20.265.500 |
14. Nov. 2023 | 8,1800 | 8,2500 | 7,7800 | 8,0700 | 8,0700 | 20.005.200 |
13. Nov. 2023 | 7,9500 | 7,9600 | 7,6100 | 7,9000 | 7,9000 | 17.230.500 |
10. Nov. 2023 | 8,4200 | 8,4500 | 7,8400 | 8,0100 | 8,0100 | 29.092.200 |
09. Nov. 2023 | 8,1800 | 9,3700 | 8,0200 | 8,7100 | 8,7100 | 63.400.600 |
08. Nov. 2023 | 10,3000 | 10,3600 | 9,9600 | 10,0900 | 10,0900 | 19.309.400 |
07. Nov. 2023 | 10,9800 | 11,0300 | 10,1100 | 10,2200 | 10,2200 | 16.037.800 |
06. Nov. 2023 | 11,0000 | 11,4300 | 10,7600 | 10,9500 | 10,9500 | 20.742.400 |
03. Nov. 2023 | 10,6400 | 11,3000 | 10,5300 | 10,7200 | 10,7200 | 22.510.900 |
02. Nov. 2023 | 10,2200 | 10,6700 | 10,2100 | 10,4900 | 10,4900 | 14.482.100 |
01. Nov. 2023 | 10,7600 | 10,8000 | 10,0100 | 10,0300 | 10,0300 | 14.634.300 |
31. Okt. 2023 | 10,0000 | 10,6900 | 9,9600 | 10,6800 | 10,6800 | 18.157.000 |
30. Okt. 2023 | 9,2900 | 10,0100 | 9,2400 | 9,9600 | 9,9600 | 16.581.400 |
27. Okt. 2023 | 9,2700 | 9,6600 | 9,1300 | 9,1500 | 9,1500 | 13.892.300 |
26. Okt. 2023 | 9,3400 | 9,4700 | 9,0800 | 9,2300 | 9,2300 | 12.472.800 |
25. Okt. 2023 | 9,4200 | 9,5400 | 9,0800 | 9,2800 | 9,2800 | 12.729.100 |
24. Okt. 2023 | 9,3400 | 9,9600 | 9,1900 | 9,3300 | 9,3300 | 15.333.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...