Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Apr. 2024 | 3,6300 | 4,5700 | 3,6300 | 4,2430 | 4,2430 | 118.300 |
16. Apr. 2024 | 3,7200 | 4,0500 | 3,4700 | 3,5600 | 3,5600 | 37.200 |
15. Apr. 2024 | 3,8500 | 4,0000 | 3,6250 | 3,6250 | 3,6250 | 38.900 |
12. Apr. 2024 | 4,0000 | 4,0500 | 3,8900 | 3,9500 | 3,9500 | 22.100 |
11. Apr. 2024 | 3,8500 | 4,5230 | 3,8200 | 4,0600 | 4,0600 | 84.000 |
11. Apr. 2024 | 1:10 Aktiensplit |
10. Apr. 2024 | 4,2000 | 4,3000 | 3,9500 | 4,2500 | 4,2500 | 26.370 |
09. Apr. 2024 | 4,4000 | 4,5000 | 4,1000 | 4,2000 | 4,2000 | 16.650 |
08. Apr. 2024 | 4,1500 | 4,1800 | 4,0200 | 4,1700 | 4,1700 | 13.700 |
05. Apr. 2024 | 4,0000 | 4,1400 | 3,9500 | 4,1000 | 4,1000 | 3.700 |
04. Apr. 2024 | 4,0000 | 4,1300 | 3,9500 | 4,1300 | 4,1300 | 560 |
03. Apr. 2024 | 4,1300 | 4,1300 | 3,9500 | 4,0000 | 4,0000 | 3.170 |
02. Apr. 2024 | 4,2000 | 4,2000 | 3,9000 | 4,1500 | 4,1500 | 4.330 |
01. Apr. 2024 | 4,1100 | 4,1800 | 4,0000 | 4,1600 | 4,1600 | 3.110 |
28. März 2024 | 4,0000 | 4,1100 | 3,9000 | 4,1100 | 4,1100 | 1.310 |
27. März 2024 | 3,9200 | 4,1700 | 3,7000 | 4,0500 | 4,0500 | 11.820 |
26. März 2024 | 4,2500 | 4,2500 | 3,5100 | 4,0000 | 4,0000 | 21.660 |
25. März 2024 | 4,1700 | 4,3500 | 4,1200 | 4,1200 | 4,1200 | 3.380 |
22. März 2024 | 4,4900 | 4,4900 | 4,1000 | 4,3000 | 4,3000 | 8.570 |
21. März 2024 | 4,4100 | 4,5000 | 4,2200 | 4,4000 | 4,4000 | 11.030 |
20. März 2024 | 4,5900 | 4,6000 | 4,4000 | 4,5000 | 4,5000 | 4.170 |
19. März 2024 | 4,8000 | 4,8000 | 4,4000 | 4,5900 | 4,5900 | 6.500 |
18. März 2024 | 4,7500 | 4,7500 | 4,4600 | 4,5500 | 4,5500 | 3.700 |
15. März 2024 | 4,5000 | 4,7000 | 4,3000 | 4,6000 | 4,6000 | 12.040 |
14. März 2024 | 4,5000 | 4,5000 | 4,3000 | 4,4600 | 4,4600 | 9.880 |
13. März 2024 | 4,3900 | 4,4800 | 4,3000 | 4,4000 | 4,4000 | 2.690 |
12. März 2024 | 4,3400 | 4,4000 | 4,3000 | 4,3900 | 4,3900 | 3.090 |
11. März 2024 | 4,5000 | 4,7900 | 4,3000 | 4,4800 | 4,4800 | 14.320 |
08. März 2024 | 4,8900 | 4,9000 | 4,1900 | 4,2000 | 4,2000 | 11.420 |
07. März 2024 | 4,7000 | 4,7100 | 4,3900 | 4,4900 | 4,4900 | 4.110 |
06. März 2024 | 4,6200 | 4,7100 | 4,4700 | 4,7100 | 4,7100 | 5.120 |
05. März 2024 | 4,6100 | 4,7100 | 4,5000 | 4,7000 | 4,7000 | 3.670 |
04. März 2024 | 4,7100 | 4,7100 | 4,4000 | 4,6000 | 4,6000 | 3.340 |
01. März 2024 | 4,7100 | 4,7100 | 4,4000 | 4,5000 | 4,5000 | 2.290 |
29. Feb. 2024 | 4,6800 | 4,7100 | 4,6000 | 4,6600 | 4,6600 | 3.300 |
28. Feb. 2024 | 4,7000 | 4,9000 | 4,6100 | 4,6100 | 4,6100 | 2.550 |
27. Feb. 2024 | 4,9400 | 4,9600 | 4,6500 | 4,7000 | 4,7000 | 5.380 |
26. Feb. 2024 | 4,8900 | 4,8900 | 4,6000 | 4,8900 | 4,8900 | 11.010 |
23. Feb. 2024 | 4,8500 | 4,9600 | 4,6500 | 4,9600 | 4,9600 | 6.580 |
22. Feb. 2024 | 5,1200 | 5,1200 | 4,8000 | 4,9500 | 4,9500 | 7.770 |
21. Feb. 2024 | 5,0300 | 5,6000 | 4,9000 | 5,2700 | 5,2700 | 26.860 |
20. Feb. 2024 | 5,2000 | 5,3700 | 4,9000 | 5,2000 | 5,2000 | 33.670 |
16. Feb. 2024 | 5,1200 | 5,3000 | 5,0500 | 5,2800 | 5,2800 | 21.670 |
15. Feb. 2024 | 5,0000 | 5,0300 | 4,7000 | 5,0100 | 5,0100 | 10.380 |
14. Feb. 2024 | 4,9000 | 5,0000 | 4,6000 | 4,9000 | 4,9000 | 8.930 |
13. Feb. 2024 | 4,9000 | 5,0500 | 4,6000 | 4,8400 | 4,8400 | 20.300 |
12. Feb. 2024 | 5,4000 | 5,4000 | 4,5600 | 4,9000 | 4,9000 | 40.080 |
09. Feb. 2024 | 5,6700 | 5,6700 | 5,3000 | 5,3000 | 5,3000 | 14.150 |
08. Feb. 2024 | 5,5000 | 5,9900 | 5,4800 | 5,8400 | 5,8400 | 8.930 |
07. Feb. 2024 | 5,3900 | 5,7000 | 5,2000 | 5,5000 | 5,5000 | 2.910 |
06. Feb. 2024 | 5,6500 | 5,6900 | 5,3400 | 5,5000 | 5,5000 | 4.150 |
05. Feb. 2024 | 5,6000 | 5,6800 | 5,2700 | 5,6500 | 5,6500 | 1.010 |
02. Feb. 2024 | 5,6200 | 5,7000 | 5,2100 | 5,7000 | 5,7000 | 1.600 |
01. Feb. 2024 | 5,4000 | 5,8000 | 5,3000 | 5,5000 | 5,5000 | 4.290 |
31. Jan. 2024 | 5,8500 | 5,8500 | 5,3000 | 5,5200 | 5,5200 | 1.680 |
30. Jan. 2024 | 5,7000 | 5,9000 | 5,5000 | 5,5000 | 5,5000 | 2.530 |
29. Jan. 2024 | 6,0000 | 6,0000 | 5,5000 | 5,9000 | 5,9000 | 11.760 |
26. Jan. 2024 | 5,5000 | 5,9000 | 5,5000 | 5,9000 | 5,9000 | 4.490 |
25. Jan. 2024 | 5,6000 | 5,6000 | 5,3000 | 5,6000 | 5,6000 | 1.730 |
24. Jan. 2024 | 5,5500 | 5,7000 | 5,2200 | 5,5000 | 5,5000 | 5.820 |
23. Jan. 2024 | 5,2200 | 5,9000 | 5,2200 | 5,5000 | 5,5000 | 11.960 |
22. Jan. 2024 | 5,1500 | 5,2600 | 5,0000 | 5,2400 | 5,2400 | 4.050 |
19. Jan. 2024 | 5,3900 | 5,3900 | 5,0100 | 5,2600 | 5,2600 | 1.550 |
18. Jan. 2024 | 5,1000 | 5,2000 | 5,0500 | 5,2000 | 5,2000 | 1.670 |
17. Jan. 2024 | 4,9000 | 5,2500 | 4,8700 | 5,1900 | 5,1900 | 3.930 |
16. Jan. 2024 | 5,3900 | 5,3900 | 4,8000 | 5,0100 | 5,0100 | 2.330 |
12. Jan. 2024 | 5,4500 | 5,4500 | 4,8000 | 5,2100 | 5,2100 | 10.940 |
11. Jan. 2024 | 4,9000 | 5,4000 | 4,9000 | 5,4000 | 5,4000 | 3.140 |
10. Jan. 2024 | 5,1400 | 5,1500 | 4,9500 | 5,1500 | 5,1500 | 2.510 |
09. Jan. 2024 | 5,1900 | 5,1900 | 4,8100 | 5,1300 | 5,1300 | 4.130 |
08. Jan. 2024 | 5,0000 | 5,0000 | 4,8000 | 5,0000 | 5,0000 | 9.920 |
05. Jan. 2024 | 5,0000 | 5,2500 | 4,9300 | 5,2500 | 5,2500 | 11.860 |
04. Jan. 2024 | 5,2500 | 5,2500 | 5,1300 | 5,2500 | 5,2500 | 6.190 |
03. Jan. 2024 | 5,3700 | 5,3800 | 5,1300 | 5,3000 | 5,3000 | 2.660 |
02. Jan. 2024 | 5,4000 | 5,6000 | 5,2000 | 5,3700 | 5,3700 | 21.620 |
29. Dez. 2023 | 5,4000 | 5,4000 | 5,0600 | 5,4000 | 5,4000 | 16.500 |
28. Dez. 2023 | 5,6400 | 5,6400 | 5,2000 | 5,4000 | 5,4000 | 13.400 |
27. Dez. 2023 | 5,3000 | 5,6900 | 5,3000 | 5,6200 | 5,6200 | 16.770 |
26. Dez. 2023 | 5,6100 | 5,7000 | 5,1000 | 5,3600 | 5,3600 | 11.530 |
22. Dez. 2023 | 5,7800 | 5,7800 | 5,3000 | 5,7000 | 5,7000 | 9.770 |
21. Dez. 2023 | 5,8000 | 5,8000 | 5,4000 | 5,8000 | 5,8000 | 7.360 |
20. Dez. 2023 | 6,4000 | 6,4000 | 5,6200 | 5,8000 | 5,8000 | 13.100 |
19. Dez. 2023 | 6,8500 | 6,8500 | 6,2200 | 6,6000 | 6,6000 | 4.250 |
18. Dez. 2023 | 6,8000 | 6,9900 | 6,1000 | 6,5800 | 6,5800 | 14.220 |
15. Dez. 2023 | 6,3000 | 6,9000 | 6,1600 | 6,7500 | 6,7500 | 37.020 |
14. Dez. 2023 | 5,6400 | 6,3900 | 5,5300 | 6,1000 | 6,1000 | 13.910 |
13. Dez. 2023 | 5,3300 | 5,9000 | 5,0100 | 5,8000 | 5,8000 | 5.120 |
12. Dez. 2023 | 5,8900 | 5,8900 | 4,7000 | 5,4900 | 5,4900 | 27.890 |
11. Dez. 2023 | 6,4000 | 6,4900 | 5,7000 | 6,0000 | 6,0000 | 6.480 |
08. Dez. 2023 | 5,2000 | 6,6000 | 4,8400 | 6,1000 | 6,1000 | 38.850 |
07. Dez. 2023 | 4,6900 | 5,1500 | 4,5000 | 5,0500 | 5,0500 | 28.230 |
06. Dez. 2023 | 4,6000 | 4,8000 | 4,4000 | 4,4000 | 4,4000 | 5.170 |
05. Dez. 2023 | 5,2000 | 5,2400 | 4,5000 | 4,5000 | 4,5000 | 134.120 |
04. Dez. 2023 | 4,9000 | 5,0500 | 4,6500 | 5,0500 | 5,0500 | 1.770 |
01. Dez. 2023 | 5,1400 | 5,1400 | 4,6100 | 4,9000 | 4,9000 | 4.530 |
30. Nov. 2023 | 4,6600 | 4,9200 | 4,4900 | 4,9200 | 4,9200 | 11.250 |
29. Nov. 2023 | 4,4900 | 4,6000 | 4,4000 | 4,5000 | 4,5000 | 7.500 |
28. Nov. 2023 | 4,4100 | 4,4500 | 4,3000 | 4,4000 | 4,4000 | 5.510 |
27. Nov. 2023 | 4,4000 | 4,5000 | 4,1000 | 4,4000 | 4,4000 | 4.530 |
24. Nov. 2023 | 4,2500 | 4,4000 | 4,0100 | 4,3300 | 4,3300 | 2.320 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...