Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. März 2024 | 3,7000 | 4,1300 | 3,7000 | 4,1200 | 4,1200 | 1.460.500 |
26. März 2024 | 3,9500 | 4,0000 | 3,6500 | 3,6500 | 3,6500 | 1.026.200 |
25. März 2024 | 3,8300 | 4,0400 | 3,8300 | 3,9000 | 3,9000 | 975.700 |
22. März 2024 | 4,0700 | 4,1000 | 3,7500 | 3,7700 | 3,7700 | 949.700 |
21. März 2024 | 3,9400 | 4,1700 | 3,9000 | 4,0200 | 4,0200 | 1.535.800 |
20. März 2024 | 3,6600 | 4,1000 | 3,6200 | 4,0900 | 4,0900 | 1.435.900 |
19. März 2024 | 3,6000 | 3,7700 | 3,6000 | 3,6600 | 3,6600 | 1.315.800 |
18. März 2024 | 3,7800 | 3,8200 | 3,6000 | 3,6200 | 3,6200 | 835.800 |
15. März 2024 | 3,7300 | 3,9400 | 3,7000 | 3,7800 | 3,7800 | 1.530.100 |
14. März 2024 | 3,9900 | 4,0000 | 3,6500 | 3,7500 | 3,7500 | 1.405.600 |
13. März 2024 | 3,9000 | 4,2500 | 3,9000 | 3,9900 | 3,9900 | 1.279.000 |
12. März 2024 | 4,0900 | 4,1500 | 3,9600 | 3,9900 | 3,9900 | 1.577.200 |
11. März 2024 | 4,4100 | 4,5900 | 4,0800 | 4,1200 | 4,1200 | 1.605.500 |
08. März 2024 | 5,2600 | 5,3000 | 4,2900 | 4,4200 | 4,4200 | 2.781.900 |
07. März 2024 | 4,9400 | 5,6200 | 4,5000 | 5,2300 | 5,2300 | 3.177.000 |
06. März 2024 | 5,1900 | 5,3700 | 4,9300 | 5,0300 | 5,0300 | 1.876.800 |
05. März 2024 | 5,2300 | 5,4400 | 5,0600 | 5,1700 | 5,1700 | 1.213.700 |
04. März 2024 | 5,5000 | 5,5500 | 5,1100 | 5,2400 | 5,2400 | 1.342.500 |
01. März 2024 | 5,4800 | 5,6600 | 5,2100 | 5,4400 | 5,4400 | 1.712.300 |
29. Feb. 2024 | 5,5200 | 5,8000 | 5,3200 | 5,4200 | 5,4200 | 1.456.800 |
28. Feb. 2024 | 5,2500 | 5,5500 | 5,2000 | 5,3700 | 5,3700 | 1.514.300 |
27. Feb. 2024 | 4,4900 | 5,3200 | 4,4500 | 5,2800 | 5,2800 | 2.196.900 |
26. Feb. 2024 | 4,4300 | 4,6100 | 4,2900 | 4,4200 | 4,4200 | 1.181.900 |
23. Feb. 2024 | 4,1000 | 4,4900 | 3,9500 | 4,3600 | 4,3600 | 1.424.400 |
22. Feb. 2024 | 4,0600 | 4,2600 | 3,8400 | 4,0700 | 4,0700 | 1.534.600 |
21. Feb. 2024 | 4,2700 | 4,2700 | 4,0300 | 4,0600 | 4,0600 | 893.200 |
20. Feb. 2024 | 4,5100 | 4,5400 | 4,2500 | 4,2900 | 4,2900 | 1.181.600 |
16. Feb. 2024 | 4,3700 | 4,6600 | 4,3000 | 4,6200 | 4,6200 | 1.958.500 |
15. Feb. 2024 | 3,8300 | 5,0700 | 3,8300 | 4,4300 | 4,4300 | 5.781.900 |
14. Feb. 2024 | 3,6800 | 3,8700 | 3,4900 | 3,7800 | 3,7800 | 2.677.500 |
13. Feb. 2024 | 3,7100 | 3,8500 | 3,5200 | 3,6100 | 3,6100 | 3.776.700 |
12. Feb. 2024 | 4,2500 | 4,3000 | 3,6300 | 3,8600 | 3,8600 | 10.140.400 |
09. Feb. 2024 | 5,5600 | 5,8500 | 5,2400 | 5,3600 | 5,3600 | 1.957.900 |
08. Feb. 2024 | 5,3700 | 5,6500 | 5,3100 | 5,5700 | 5,5700 | 576.100 |
07. Feb. 2024 | 5,5600 | 5,5900 | 5,3000 | 5,4100 | 5,4100 | 511.900 |
06. Feb. 2024 | 5,4000 | 5,5800 | 5,2100 | 5,5200 | 5,5200 | 636.500 |
05. Feb. 2024 | 5,6600 | 5,6600 | 5,4000 | 5,4200 | 5,4200 | 600.500 |
02. Feb. 2024 | 5,7800 | 5,9000 | 5,5600 | 5,8200 | 5,8200 | 789.600 |
01. Feb. 2024 | 5,9200 | 5,9800 | 5,5900 | 5,9100 | 5,9100 | 842.900 |
31. Jan. 2024 | 6,0400 | 6,2600 | 5,7100 | 5,7400 | 5,7400 | 976.100 |
30. Jan. 2024 | 6,0400 | 6,1300 | 5,8400 | 6,0500 | 6,0500 | 706.700 |
29. Jan. 2024 | 6,0900 | 6,2700 | 5,9500 | 6,1000 | 6,1000 | 807.200 |
26. Jan. 2024 | 6,4700 | 6,5700 | 5,9700 | 6,1100 | 6,1100 | 1.078.100 |
25. Jan. 2024 | 6,8300 | 6,9900 | 6,2800 | 6,4700 | 6,4700 | 865.900 |
24. Jan. 2024 | 6,7000 | 6,8600 | 6,5600 | 6,7000 | 6,7000 | 801.800 |
23. Jan. 2024 | 6,4700 | 6,6700 | 6,3000 | 6,4800 | 6,4800 | 544.400 |
22. Jan. 2024 | 6,1800 | 6,6100 | 5,9400 | 6,2800 | 6,2800 | 1.597.300 |
19. Jan. 2024 | 6,6700 | 6,6700 | 6,1200 | 6,1300 | 6,1300 | 1.245.600 |
18. Jan. 2024 | 6,7400 | 6,7500 | 6,3400 | 6,6000 | 6,6000 | 680.000 |
17. Jan. 2024 | 6,2800 | 6,7100 | 6,2400 | 6,6800 | 6,6800 | 845.800 |
16. Jan. 2024 | 6,2600 | 6,5100 | 6,1400 | 6,4900 | 6,4900 | 814.300 |
12. Jan. 2024 | 6,7400 | 6,9000 | 6,3500 | 6,3800 | 6,3800 | 822.900 |
11. Jan. 2024 | 6,9200 | 6,9300 | 6,5700 | 6,6700 | 6,6700 | 901.100 |
10. Jan. 2024 | 7,1400 | 7,2600 | 6,9500 | 7,0000 | 7,0000 | 911.300 |
09. Jan. 2024 | 7,3000 | 7,4000 | 7,1200 | 7,1700 | 7,1700 | 734.700 |
08. Jan. 2024 | 7,1500 | 7,5900 | 7,1500 | 7,4400 | 7,4400 | 745.000 |
05. Jan. 2024 | 7,1000 | 7,8200 | 7,0800 | 7,2700 | 7,2700 | 955.100 |
04. Jan. 2024 | 7,3700 | 7,4800 | 7,0600 | 7,3300 | 7,3300 | 1.092.100 |
03. Jan. 2024 | 7,7900 | 7,8600 | 7,2900 | 7,4400 | 7,4400 | 1.572.200 |
02. Jan. 2024 | 7,6200 | 8,2900 | 7,4200 | 7,9900 | 7,9900 | 1.295.400 |
29. Dez. 2023 | 7,9800 | 8,1600 | 7,6800 | 7,7900 | 7,7900 | 1.280.100 |
28. Dez. 2023 | 8,0000 | 8,1500 | 7,8400 | 8,0000 | 8,0000 | 1.121.700 |
27. Dez. 2023 | 7,7100 | 8,4100 | 7,7100 | 8,1000 | 8,1000 | 1.983.900 |
26. Dez. 2023 | 6,9300 | 7,8300 | 6,9100 | 7,7100 | 7,7100 | 1.514.800 |
22. Dez. 2023 | 6,8900 | 7,0600 | 6,5500 | 6,8800 | 6,8800 | 1.110.800 |
21. Dez. 2023 | 7,1600 | 7,2200 | 6,8800 | 6,9300 | 6,9300 | 1.069.000 |
20. Dez. 2023 | 7,1300 | 7,5600 | 6,9400 | 7,0000 | 7,0000 | 1.329.600 |
19. Dez. 2023 | 7,0200 | 7,3900 | 6,9700 | 7,1600 | 7,1600 | 1.122.100 |
18. Dez. 2023 | 7,0000 | 7,1700 | 6,8500 | 6,9800 | 6,9800 | 918.600 |
15. Dez. 2023 | 7,6900 | 7,7600 | 6,8000 | 7,0200 | 7,0200 | 2.509.800 |
14. Dez. 2023 | 7,3900 | 7,7900 | 7,1900 | 7,6200 | 7,6200 | 2.305.000 |
13. Dez. 2023 | 6,3800 | 7,1800 | 6,1600 | 7,0800 | 7,0800 | 1.853.000 |
12. Dez. 2023 | 6,3800 | 6,5800 | 6,1200 | 6,3800 | 6,3800 | 1.358.400 |
11. Dez. 2023 | 6,1300 | 6,6300 | 6,1000 | 6,4000 | 6,4000 | 1.373.200 |
08. Dez. 2023 | 6,2100 | 6,5900 | 6,0600 | 6,1100 | 6,1100 | 1.711.000 |
07. Dez. 2023 | 5,9400 | 6,2900 | 5,7000 | 6,2600 | 6,2600 | 2.056.700 |
06. Dez. 2023 | 5,8200 | 6,0300 | 5,6100 | 5,8600 | 5,8600 | 2.082.500 |
05. Dez. 2023 | 5,8200 | 5,9200 | 5,4500 | 5,6100 | 5,6100 | 1.984.700 |
04. Dez. 2023 | 6,2500 | 6,6300 | 5,9300 | 5,9400 | 5,9400 | 2.524.300 |
01. Dez. 2023 | 5,1000 | 6,4400 | 5,0000 | 6,3800 | 6,3800 | 5.361.500 |
30. Nov. 2023 | 5,2700 | 5,9400 | 4,9400 | 5,2700 | 5,2700 | 6.978.200 |
29. Nov. 2023 | 4,3600 | 4,9400 | 4,3600 | 4,8000 | 4,8000 | 2.667.400 |
28. Nov. 2023 | 4,0800 | 4,3800 | 3,9400 | 4,3600 | 4,3600 | 1.581.800 |
27. Nov. 2023 | 4,2100 | 4,2800 | 4,0000 | 4,1400 | 4,1400 | 1.095.200 |
24. Nov. 2023 | 4,0500 | 4,2000 | 3,9400 | 4,1400 | 4,1400 | 586.400 |
22. Nov. 2023 | 3,9300 | 4,0800 | 3,9100 | 4,0300 | 4,0300 | 673.200 |
21. Nov. 2023 | 4,0400 | 4,0700 | 3,8100 | 3,9300 | 3,9300 | 1.125.200 |
20. Nov. 2023 | 4,1200 | 4,2500 | 4,0100 | 4,0700 | 4,0700 | 826.400 |
17. Nov. 2023 | 4,1500 | 4,2300 | 4,0400 | 4,1600 | 4,1600 | 1.189.500 |
16. Nov. 2023 | 4,2500 | 4,2600 | 3,9700 | 4,0600 | 4,0600 | 948.300 |
15. Nov. 2023 | 4,1000 | 4,5700 | 4,1000 | 4,2900 | 4,2900 | 1.937.100 |
14. Nov. 2023 | 3,8200 | 4,1600 | 3,7000 | 3,9800 | 3,9800 | 2.366.000 |
13. Nov. 2023 | 3,7100 | 3,7100 | 3,5100 | 3,5900 | 3,5900 | 1.077.800 |
10. Nov. 2023 | 3,8000 | 3,8000 | 3,4700 | 3,7300 | 3,7300 | 1.641.400 |
09. Nov. 2023 | 4,2300 | 4,2600 | 3,6800 | 3,7600 | 3,7600 | 1.942.600 |
08. Nov. 2023 | 4,3500 | 4,3500 | 4,1600 | 4,2100 | 4,2100 | 979.400 |
07. Nov. 2023 | 4,4900 | 4,6000 | 4,2400 | 4,3500 | 4,3500 | 1.086.900 |
06. Nov. 2023 | 4,8200 | 4,8600 | 4,4700 | 4,5400 | 4,5400 | 819.100 |
03. Nov. 2023 | 4,7900 | 5,0900 | 4,7500 | 4,8000 | 4,8000 | 1.280.700 |
02. Nov. 2023 | 4,4500 | 4,7800 | 4,4500 | 4,6700 | 4,6700 | 1.290.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...