Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1.230 |
20. Mai 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
17. Mai 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
16. Mai 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
15. Mai 2024 | 3,4800 | 3,4800 | 3,4200 | 3,4200 | 3,4200 | 1.230 |
14. Mai 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
13. Mai 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
10. Mai 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
09. Mai 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
08. Mai 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
07. Mai 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
06. Mai 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,4800 | 1.580 |
03. Mai 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
02. Mai 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
30. Apr. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 600 |
29. Apr. 2024 | 3,4000 | 3,5200 | 3,4000 | 3,5200 | 3,5200 | 450 |
26. Apr. 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
25. Apr. 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
24. Apr. 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
23. Apr. 2024 | 3,4600 | 3,5800 | 3,4600 | 3,5800 | 3,5800 | 1.600 |
23. Apr. 2024 | 5 Dividende |
22. Apr. 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | -1,3400 | - |
19. Apr. 2024 | 3,6000 | 3,6000 | 3,4400 | 3,4400 | -1,2595 | 852 |
18. Apr. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | -1,3180 | 600 |
17. Apr. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | -1,3180 | - |
16. Apr. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | -1,3180 | - |
15. Apr. 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | -1,2961 | - |
12. Apr. 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | -1,3034 | - |
11. Apr. 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | -1,2961 | - |
10. Apr. 2024 | 3,4400 | 3,5800 | 3,4400 | 3,5800 | -1,3107 | 600 |
09. Apr. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | -1,2302 | - |
08. Apr. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | -1,2302 | - |
05. Apr. 2024 | 3,3600 | 3,4200 | 3,3600 | 3,4200 | -1,2521 | 6.900 |
04. Apr. 2024 | 3,4000 | 3,4000 | 3,3600 | 3,3600 | -1,2302 | 7.700 |
03. Apr. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | -1,2668 | 860 |
02. Apr. 2024 | 3,4600 | 3,4800 | 3,4600 | 3,4800 | -1,2741 | 2.000 |
28. März 2024 | 3,4600 | 3,5400 | 3,4600 | 3,5400 | -1,2961 | 600 |
27. März 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | -1,2521 | - |
26. März 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | -1,2302 | - |
25. März 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | -1,2448 | - |
22. März 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | -1,2521 | - |
21. März 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | -1,2521 | - |
20. März 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | -1,2375 | - |
19. März 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | -1,2448 | - |
18. März 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | -1,2448 | 1.080 |
15. März 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | -1,2448 | - |
14. März 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | -1,2595 | - |
13. März 2024 | 3,4400 | 3,5600 | 3,4400 | 3,5600 | -1,3034 | 2.000 |
12. März 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | -1,2521 | - |
11. März 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | -1,2521 | - |
08. März 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | -1,2961 | - |
07. März 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | -1,3034 | - |
06. März 2024 | 3,5400 | 3,7000 | 3,5400 | 3,7000 | -1,3546 | 600 |
05. März 2024 | 3,4800 | 3,6600 | 3,4600 | 3,6600 | -1,3400 | 1.400 |
04. März 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | -1,2961 | - |
01. März 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | -1,2961 | - |
29. Feb. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | -1,2887 | - |
28. Feb. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | -1,2814 | - |
27. Feb. 2024 | 3,5200 | 3,7000 | 3,5200 | 3,7000 | -1,3546 | 1.880 |
26. Feb. 2024 | 3,5200 | 3,5200 | 3,4800 | 3,4800 | -1,2741 | 600 |
23. Feb. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | -1,2814 | - |
22. Feb. 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | -1,2961 | - |
21. Feb. 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | -1,3034 | - |
20. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | -1,2668 | - |
19. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | -1,2668 | - |
16. Feb. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | -1,2741 | - |
15. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | -1,2668 | - |
14. Feb. 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | -1,2961 | - |
13. Feb. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | -1,2887 | - |
12. Feb. 2024 | 3,5400 | 3,7000 | 3,5400 | 3,7000 | -1,3546 | 120 |
09. Feb. 2024 | 3,5000 | 3,6600 | 3,5000 | 3,6600 | -1,3400 | 600 |
08. Feb. 2024 | 3,5600 | 3,6600 | 3,5600 | 3,6600 | -1,3400 | 600 |
07. Feb. 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | -1,3107 | - |
06. Feb. 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | -1,2961 | - |
05. Feb. 2024 | 3,5000 | 3,6600 | 3,5000 | 3,6600 | -1,3400 | 1.200 |
02. Feb. 2024 | 3,5200 | 3,6400 | 3,5200 | 3,6400 | -1,3327 | 130 |
01. Feb. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | -1,2741 | - |
31. Jan. 2024 | 3,6000 | 3,6400 | 3,5400 | 3,6400 | -1,3327 | 1.000 |
30. Jan. 2024 | 3,6800 | 3,6800 | 3,6200 | 3,6200 | -1,3254 | 600 |
29. Jan. 2024 | 3,6200 | 3,8600 | 3,5800 | 3,5800 | -1,3107 | 2.000 |
26. Jan. 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | -1,3473 | 800 |
25. Jan. 2024 | 3,6800 | 3,7000 | 3,6800 | 3,7000 | -1,3546 | 4 |
24. Jan. 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | -1,3473 | - |
23. Jan. 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | -1,3473 | - |
22. Jan. 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | -1,3546 | - |
19. Jan. 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | -1,3546 | - |
18. Jan. 2024 | 3,6800 | 3,6800 | 3,6400 | 3,6400 | -1,3327 | 528 |
17. Jan. 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | -1,3839 | - |
16. Jan. 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | -1,4132 | - |
15. Jan. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | -1,3913 | - |
12. Jan. 2024 | 3,8400 | 3,8600 | 3,8000 | 3,8000 | -1,3913 | 1.300 |
11. Jan. 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | -1,4205 | - |
10. Jan. 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | -1,4059 | - |
09. Jan. 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | -1,4572 | - |
08. Jan. 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | -1,4498 | - |
05. Jan. 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | -1,4938 | - |
04. Jan. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -1,4645 | - |
03. Jan. 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | -1,4864 | - |
02. Jan. 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | -1,4938 | - |
29. Dez. 2023 | 4,0600 | 4,0600 | 4,0400 | 4,0400 | -1,4791 | 640 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...