Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
14. Juni 2024 | 5,0000 | 5,0000 | 4,7300 | 4,8900 | 4,8900 | 14.702 |
13. Juni 2024 | 5,3400 | 5,4400 | 5,0400 | 5,1600 | 5,1600 | 7.757 |
12. Juni 2024 | 5,3400 | 5,4200 | 5,0400 | 5,3400 | 5,3400 | 8.888 |
11. Juni 2024 | 5,7000 | 5,7200 | 5,3200 | 5,3800 | 5,3800 | 10.456 |
10. Juni 2024 | 5,7600 | 5,9000 | 5,4800 | 5,7200 | 5,7200 | 3.757 |
07. Juni 2024 | 5,8200 | 5,8400 | 5,7600 | 5,7600 | 5,7600 | 2.521 |
06. Juni 2024 | 5,7400 | 5,8400 | 5,7200 | 5,8400 | 5,8400 | 2.882 |
05. Juni 2024 | 5,8400 | 5,8400 | 5,7400 | 5,7400 | 5,7400 | 1.741 |
04. Juni 2024 | 5,6800 | 5,8200 | 5,6800 | 5,7000 | 5,7000 | 2.521 |
03. Juni 2024 | 5,8000 | 5,8400 | 5,6600 | 5,8200 | 5,8200 | 14.469 |
31. Mai 2024 | 5,7000 | 5,7200 | 5,5000 | 5,6200 | 5,6200 | 3.585 |
30. Mai 2024 | 5,7000 | 5,7000 | 5,4400 | 5,6600 | 5,6600 | 3.651 |
29. Mai 2024 | 5,7000 | 5,7200 | 5,2600 | 5,4200 | 5,4200 | 4.937 |
28. Mai 2024 | 5,7000 | 5,7400 | 5,6600 | 5,7000 | 5,7000 | 1.892 |
27. Mai 2024 | 5,5600 | 5,7400 | 5,5600 | 5,7000 | 5,7000 | 6.730 |
24. Mai 2024 | 5,6000 | 5,6000 | 5,4200 | 5,5600 | 5,5600 | 2.959 |
23. Mai 2024 | 5,6000 | 5,6000 | 5,5800 | 5,6000 | 5,6000 | 1.379 |
22. Mai 2024 | 5,5000 | 5,5800 | 5,4000 | 5,5800 | 5,5800 | 5.545 |
22. Mai 2024 | 0.16 Dividende |
21. Mai 2024 | 5,6000 | 5,6400 | 5,5000 | 5,5600 | 5,4000 | 4.003 |
20. Mai 2024 | 5,6000 | 5,6000 | 5,5600 | 5,6000 | 5,4388 | 4.051 |
17. Mai 2024 | 5,5800 | 5,5800 | 5,4600 | 5,5600 | 5,4000 | 2.844 |
16. Mai 2024 | 5,5800 | 5,6000 | 5,5000 | 5,5800 | 5,4194 | 3.030 |
15. Mai 2024 | 5,6000 | 5,6000 | 5,5200 | 5,6000 | 5,4388 | 2.919 |
14. Mai 2024 | 5,5600 | 5,6200 | 5,5000 | 5,6000 | 5,4388 | 14.695 |
13. Mai 2024 | 5,6200 | 5,6200 | 5,4600 | 5,6000 | 5,4388 | 11.836 |
10. Mai 2024 | 5,5800 | 5,6200 | 5,4800 | 5,6200 | 5,4583 | 11.022 |
09. Mai 2024 | 5,4000 | 5,5800 | 5,4000 | 5,5400 | 5,3806 | 19.312 |
08. Mai 2024 | 5,3200 | 5,4000 | 5,2200 | 5,4000 | 5,2446 | 5.715 |
07. Mai 2024 | 5,3600 | 5,3600 | 5,3200 | 5,3400 | 5,1863 | 1.858 |
06. Mai 2024 | 5,3000 | 5,4000 | 5,1400 | 5,3600 | 5,2058 | 6.803 |
03. Mai 2024 | 5,2200 | 5,3000 | 5,2200 | 5,2800 | 5,1281 | 2.526 |
02. Mai 2024 | 5,3200 | 5,3200 | 5,1000 | 5,2200 | 5,0698 | 1.506 |
30. Apr. 2024 | 5,1800 | 5,3000 | 5,1200 | 5,2600 | 5,1086 | 1.983 |
29. Apr. 2024 | 5,2600 | 5,3600 | 5,0200 | 5,1800 | 5,0309 | 7.893 |
26. Apr. 2024 | 5,4000 | 5,4000 | 5,0600 | 5,3600 | 5,2058 | 7.055 |
25. Apr. 2024 | 5,4000 | 5,4000 | 5,2800 | 5,4000 | 5,2446 | 2.720 |
24. Apr. 2024 | 5,4400 | 5,4400 | 5,3800 | 5,4000 | 5,2446 | 4.250 |
23. Apr. 2024 | 5,3800 | 5,4000 | 5,3800 | 5,4000 | 5,2446 | 1.613 |
22. Apr. 2024 | 5,2800 | 5,4200 | 5,2800 | 5,3800 | 5,2252 | 3.259 |
19. Apr. 2024 | 5,3800 | 5,3800 | 5,2600 | 5,2800 | 5,1281 | 4.764 |
18. Apr. 2024 | 5,3400 | 5,4000 | 5,2200 | 5,3600 | 5,2058 | 8.335 |
17. Apr. 2024 | 5,3200 | 5,3200 | 5,2000 | 5,2200 | 5,0698 | 1.688 |
16. Apr. 2024 | 5,3600 | 5,3600 | 5,2000 | 5,3200 | 5,1669 | 6.428 |
15. Apr. 2024 | 5,3000 | 5,3800 | 5,3000 | 5,3600 | 5,2058 | 2.308 |
12. Apr. 2024 | 5,4000 | 5,4600 | 5,2800 | 5,3000 | 5,1475 | 6.290 |
11. Apr. 2024 | 5,3400 | 5,3800 | 5,1800 | 5,3800 | 5,2252 | 8.687 |
10. Apr. 2024 | 5,3000 | 5,4200 | 5,2200 | 5,2600 | 5,1086 | 16.277 |
09. Apr. 2024 | 5,1400 | 5,3000 | 5,1000 | 5,2200 | 5,0698 | 9.227 |
08. Apr. 2024 | 5,0400 | 5,1600 | 5,0400 | 5,1600 | 5,0115 | 4.936 |
05. Apr. 2024 | 5,1000 | 5,1000 | 5,0200 | 5,0400 | 4,8950 | 2.621 |
04. Apr. 2024 | 5,1000 | 5,1000 | 4,9900 | 4,9900 | 4,8464 | 3.396 |
03. Apr. 2024 | 5,1800 | 5,1800 | 4,9300 | 5,0200 | 4,8755 | 6.611 |
02. Apr. 2024 | 5,0200 | 5,1400 | 5,0200 | 5,0800 | 4,9338 | 6.907 |
28. März 2024 | 5,1400 | 5,1400 | 5,0400 | 5,1000 | 4,9532 | 4.375 |
27. März 2024 | 5,1200 | 5,1200 | 5,0000 | 5,1000 | 4,9532 | 3.626 |
26. März 2024 | 5,1000 | 5,1600 | 4,9300 | 5,1400 | 4,9921 | 4.133 |
25. März 2024 | 5,0600 | 5,1000 | 4,9800 | 5,0800 | 4,9338 | 2.980 |
22. März 2024 | 5,1000 | 5,1800 | 5,0400 | 5,1000 | 4,9532 | 2.896 |
21. März 2024 | 5,1200 | 5,1600 | 5,0600 | 5,1000 | 4,9532 | 2.162 |
20. März 2024 | 5,1000 | 5,1200 | 5,0600 | 5,1200 | 4,9727 | 2.467 |
19. März 2024 | 5,1200 | 5,1200 | 5,0200 | 5,1000 | 4,9532 | 2.926 |
18. März 2024 | 5,0600 | 5,1200 | 5,0000 | 5,1200 | 4,9727 | 5.041 |
15. März 2024 | 5,0000 | 5,1000 | 5,0000 | 5,1000 | 4,9532 | 3.303 |
14. März 2024 | 5,0000 | 5,1000 | 5,0000 | 5,0600 | 4,9144 | 6.489 |
13. März 2024 | 4,9000 | 5,0200 | 4,8900 | 5,0000 | 4,8561 | 6.459 |
12. März 2024 | 4,9000 | 4,9000 | 4,7800 | 4,9000 | 4,7590 | 5.045 |
11. März 2024 | 4,7800 | 4,9000 | 4,7800 | 4,8900 | 4,7493 | 1.008.296 |
08. März 2024 | 4,7900 | 4,8500 | 4,7900 | 4,8500 | 4,7104 | 4.152 |
07. März 2024 | 4,8900 | 4,8900 | 4,8000 | 4,8900 | 4,7493 | 4.745 |
06. März 2024 | 4,8600 | 4,9000 | 4,8600 | 4,8900 | 4,7493 | 2.764 |
05. März 2024 | 4,8800 | 4,9000 | 4,8200 | 4,9000 | 4,7590 | 4.001 |
04. März 2024 | 4,8600 | 4,8600 | 4,7600 | 4,8600 | 4,7201 | 2.544 |
01. März 2024 | 4,8800 | 4,8800 | 4,5900 | 4,7600 | 4,6230 | 16.973 |
29. Feb. 2024 | 4,8000 | 4,8300 | 4,7000 | 4,7800 | 4,6424 | 8.619 |
28. Feb. 2024 | 4,7500 | 4,8000 | 4,6600 | 4,7600 | 4,6230 | 5.471 |
27. Feb. 2024 | 4,7100 | 4,7700 | 4,6700 | 4,7500 | 4,6133 | 5.107 |
26. Feb. 2024 | 4,6400 | 4,7700 | 4,6300 | 4,7200 | 4,5842 | 9.840 |
23. Feb. 2024 | 4,8800 | 4,9000 | 4,6400 | 4,8000 | 4,6619 | 27.977 |
22. Feb. 2024 | 4,6200 | 4,8800 | 4,6200 | 4,8800 | 4,7396 | 18.974 |
21. Feb. 2024 | 4,6000 | 4,7500 | 4,5700 | 4,5800 | 4,4482 | 9.914 |
20. Feb. 2024 | 4,5400 | 4,5600 | 4,4300 | 4,5400 | 4,4094 | 13.557 |
19. Feb. 2024 | 4,6200 | 4,6700 | 4,5200 | 4,5400 | 4,4094 | 11.696 |
16. Feb. 2024 | 4,8500 | 4,8500 | 4,5000 | 4,7000 | 4,5647 | 14.430 |
15. Feb. 2024 | 4,8500 | 4,8500 | 4,7200 | 4,8400 | 4,7007 | 3.922 |
14. Feb. 2024 | 4,8200 | 4,8500 | 4,8000 | 4,8500 | 4,7104 | 2.065 |
13. Feb. 2024 | 4,8700 | 4,8700 | 4,8000 | 4,8200 | 4,6813 | 2.014 |
12. Feb. 2024 | 4,8700 | 4,8700 | 4,8000 | 4,8700 | 4,7299 | 11.606 |
09. Feb. 2024 | 4,9500 | 5,0000 | 4,8700 | 4,8700 | 4,7299 | 8.931 |
08. Feb. 2024 | 5,0200 | 5,0200 | 4,9600 | 5,0000 | 4,8561 | 1.858 |
07. Feb. 2024 | 4,8900 | 5,1400 | 4,8600 | 5,0200 | 4,8755 | 6.363 |
06. Feb. 2024 | 5,0400 | 5,0400 | 4,8600 | 4,9500 | 4,8076 | 4.218 |
05. Feb. 2024 | 4,9700 | 5,0400 | 4,9700 | 5,0400 | 4,8950 | 4.293 |
02. Feb. 2024 | 5,0600 | 5,0600 | 5,0000 | 5,0000 | 4,8561 | 5.287 |
01. Feb. 2024 | 5,0600 | 5,0600 | 4,9900 | 5,0600 | 4,9144 | 4.388 |
31. Jan. 2024 | 4,9700 | 5,1000 | 4,9700 | 5,0600 | 4,9144 | 1.904 |
30. Jan. 2024 | 5,1400 | 5,1400 | 4,9600 | 5,0600 | 4,9144 | 8.552 |
29. Jan. 2024 | 5,0000 | 5,1400 | 4,9900 | 5,1400 | 4,9921 | 3.313 |
26. Jan. 2024 | 5,0400 | 5,1400 | 4,9800 | 5,1400 | 4,9921 | 3.145 |
25. Jan. 2024 | 5,2000 | 5,2000 | 4,9600 | 5,0000 | 4,8561 | 3.678 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...