Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 4,1400 | 4,1400 | 4,0750 | 4,1250 | 4,1250 | 185.695 |
20. Mai 2024 | 4,1100 | 4,1750 | 4,0600 | 4,1250 | 4,1250 | 101.252 |
17. Mai 2024 | 4,0650 | 4,1050 | 4,0300 | 4,1050 | 4,1050 | 120.807 |
16. Mai 2024 | 4,0250 | 4,0550 | 4,0000 | 4,0450 | 4,0450 | 156.370 |
15. Mai 2024 | 4,0050 | 4,0600 | 3,9700 | 4,0200 | 4,0200 | 171.801 |
14. Mai 2024 | 4,0650 | 4,0900 | 3,9850 | 3,9950 | 3,9950 | 203.821 |
13. Mai 2024 | 4,1700 | 4,1750 | 4,0050 | 4,0200 | 4,0200 | 237.571 |
10. Mai 2024 | 4,1700 | 4,2100 | 4,1450 | 4,1450 | 4,1450 | 195.680 |
09. Mai 2024 | 4,1450 | 4,1800 | 4,0800 | 4,1500 | 4,1500 | 172.580 |
08. Mai 2024 | 4,2900 | 4,3550 | 4,1400 | 4,1650 | 4,1650 | 704.905 |
07. Mai 2024 | 3,9300 | 3,9450 | 3,8750 | 3,9200 | 3,9200 | 371.136 |
06. Mai 2024 | 3,8750 | 3,9300 | 3,8500 | 3,9200 | 3,9200 | 239.325 |
03. Mai 2024 | 3,8550 | 3,8800 | 3,8000 | 3,8300 | 3,8300 | 197.303 |
02. Mai 2024 | 3,8700 | 3,9400 | 3,8200 | 3,8900 | 3,8900 | 363.077 |
30. Apr. 2024 | 3,6900 | 3,7450 | 3,6600 | 3,7000 | 3,7000 | 108.503 |
29. Apr. 2024 | 3,6900 | 3,7200 | 3,6600 | 3,6900 | 3,6900 | 98.414 |
26. Apr. 2024 | 3,6500 | 3,7050 | 3,6450 | 3,7050 | 3,7050 | 75.677 |
25. Apr. 2024 | 3,6600 | 3,6750 | 3,6150 | 3,6400 | 3,6400 | 118.675 |
24. Apr. 2024 | 3,7650 | 3,7750 | 3,6850 | 3,6850 | 3,6850 | 75.416 |
23. Apr. 2024 | 3,7600 | 3,7800 | 3,7250 | 3,7750 | 3,7750 | 173.005 |
22. Apr. 2024 | 3,7850 | 3,7850 | 3,6600 | 3,7150 | 3,7150 | 163.042 |
19. Apr. 2024 | 3,7650 | 3,8150 | 3,7500 | 3,7850 | 3,7850 | 209.502 |
18. Apr. 2024 | 3,6200 | 3,8000 | 3,6200 | 3,7950 | 3,7950 | 389.815 |
17. Apr. 2024 | 3,6900 | 3,7750 | 3,5650 | 3,5750 | 3,5750 | 928.181 |
16. Apr. 2024 | 3,4300 | 3,4300 | 3,3700 | 3,4100 | 3,4100 | 149.519 |
15. Apr. 2024 | 3,4300 | 3,4650 | 3,4050 | 3,4400 | 3,4400 | 139.697 |
12. Apr. 2024 | 3,4500 | 3,4650 | 3,4000 | 3,4000 | 3,4000 | 103.595 |
11. Apr. 2024 | 3,4600 | 3,4950 | 3,4000 | 3,4050 | 3,4050 | 139.039 |
10. Apr. 2024 | 3,4350 | 3,5300 | 3,4350 | 3,5200 | 3,5200 | 144.303 |
09. Apr. 2024 | 3,4300 | 3,5000 | 3,4300 | 3,4900 | 3,4900 | 77.414 |
08. Apr. 2024 | 3,4450 | 3,4900 | 3,4000 | 3,4900 | 3,4900 | 181.690 |
05. Apr. 2024 | 3,4600 | 3,5000 | 3,4450 | 3,5000 | 3,5000 | 122.987 |
04. Apr. 2024 | 3,4800 | 3,4950 | 3,4500 | 3,4800 | 3,4800 | 64.604 |
03. Apr. 2024 | 3,4500 | 3,4750 | 3,4000 | 3,4750 | 3,4750 | 101.954 |
02. Apr. 2024 | 3,4000 | 3,4900 | 3,4000 | 3,4500 | 3,4500 | 207.618 |
28. März 2024 | 3,3700 | 3,3800 | 3,3400 | 3,3500 | 3,3500 | 112.580 |
27. März 2024 | 3,3400 | 3,3800 | 3,3350 | 3,3450 | 3,3450 | - |
26. März 2024 | 3,3800 | 3,3850 | 3,3150 | 3,3300 | 3,3300 | 210.066 |
25. März 2024 | 3,4350 | 3,4350 | 3,3300 | 3,3650 | 3,3650 | 224.042 |
22. März 2024 | 3,4500 | 3,4500 | 3,3750 | 3,3800 | 3,3800 | 58.051 |
21. März 2024 | 3,4550 | 3,4600 | 3,3900 | 3,4200 | 3,4200 | 208.280 |
20. März 2024 | 3,4900 | 3,5050 | 3,4250 | 3,4400 | 3,4400 | 94.691 |
19. März 2024 | 3,5300 | 3,5300 | 3,4850 | 3,4900 | 3,4900 | 54.618 |
18. März 2024 | 3,5550 | 3,5550 | 3,4600 | 3,5250 | 3,5250 | 137.945 |
15. März 2024 | 3,6100 | 3,6600 | 3,5050 | 3,5050 | 3,5050 | 192.152 |
14. März 2024 | 3,6100 | 3,7000 | 3,5600 | 3,5950 | 3,5950 | 367.946 |
13. März 2024 | 3,4850 | 3,5750 | 3,4850 | 3,5550 | 3,5550 | 133.325 |
12. März 2024 | 3,4700 | 3,5350 | 3,4450 | 3,5000 | 3,5000 | 150.203 |
11. März 2024 | 3,4450 | 3,4700 | 3,3950 | 3,4700 | 3,4700 | 103.483 |
08. März 2024 | 3,4200 | 3,4600 | 3,4050 | 3,4400 | 3,4400 | 85.094 |
07. März 2024 | 3,3850 | 3,4500 | 3,3750 | 3,4350 | 3,4350 | 112.970 |
06. März 2024 | 3,3800 | 3,4000 | 3,3450 | 3,3700 | 3,3700 | 86.054 |
05. März 2024 | 3,3800 | 3,4000 | 3,3550 | 3,3700 | 3,3700 | 129.530 |
04. März 2024 | 3,4500 | 3,4600 | 3,3900 | 3,4000 | 3,4000 | 134.804 |
01. März 2024 | 3,4300 | 3,4350 | 3,3850 | 3,4150 | 3,4150 | 105.548 |
29. Feb. 2024 | 3,3950 | 3,4600 | 3,3250 | 3,3950 | 3,3950 | 443.921 |
28. Feb. 2024 | 3,4150 | 3,4400 | 3,3550 | 3,3900 | 3,3900 | 162.764 |
27. Feb. 2024 | 3,3900 | 3,4250 | 3,3600 | 3,4200 | 3,4200 | 211.526 |
26. Feb. 2024 | 3,6000 | 3,6000 | 3,3650 | 3,3650 | 3,3650 | 843.848 |
23. Feb. 2024 | 3,6050 | 3,6450 | 3,5550 | 3,6150 | 3,6150 | 327.722 |
22. Feb. 2024 | 3,6150 | 3,6450 | 3,5900 | 3,6250 | 3,6250 | 127.821 |
21. Feb. 2024 | 3,6200 | 3,6550 | 3,6000 | 3,6000 | 3,6000 | 90.015 |
20. Feb. 2024 | 3,6500 | 3,6500 | 3,5900 | 3,6100 | 3,6100 | 204.308 |
19. Feb. 2024 | 3,6200 | 3,6850 | 3,6150 | 3,6350 | 3,6350 | 138.972 |
16. Feb. 2024 | 3,6250 | 3,7350 | 3,6250 | 3,6950 | 3,6950 | 111.765 |
15. Feb. 2024 | 3,7550 | 3,7550 | 3,6500 | 3,6600 | 3,6600 | 58.117 |
14. Feb. 2024 | 3,6700 | 3,7150 | 3,6000 | 3,6850 | 3,6850 | 82.123 |
13. Feb. 2024 | 3,7400 | 3,7400 | 3,6350 | 3,6750 | 3,6750 | 123.780 |
12. Feb. 2024 | 3,6650 | 3,7550 | 3,6600 | 3,6950 | 3,6950 | 129.241 |
09. Feb. 2024 | 3,6500 | 3,6700 | 3,6100 | 3,6250 | 3,6250 | 47.328 |
08. Feb. 2024 | 3,6550 | 3,6550 | 3,6100 | 3,6350 | 3,6350 | 85.699 |
07. Feb. 2024 | 3,6050 | 3,7200 | 3,6050 | 3,6150 | 3,6150 | 135.786 |
06. Feb. 2024 | 3,7050 | 3,7100 | 3,6200 | 3,7000 | 3,7000 | 63.821 |
05. Feb. 2024 | 3,8000 | 3,8200 | 3,6950 | 3,7050 | 3,7050 | 158.591 |
02. Feb. 2024 | 3,8200 | 3,8250 | 3,7850 | 3,7850 | 3,7850 | 80.454 |
01. Feb. 2024 | 3,8250 | 3,8250 | 3,7700 | 3,7750 | 3,7750 | 67.249 |
31. Jan. 2024 | 3,8250 | 3,8400 | 3,8000 | 3,8200 | 3,8200 | 84.698 |
30. Jan. 2024 | 3,8050 | 3,8450 | 3,8000 | 3,8200 | 3,8200 | 117.435 |
29. Jan. 2024 | 3,7500 | 3,8050 | 3,7200 | 3,8050 | 3,8050 | 112.153 |
26. Jan. 2024 | 3,7800 | 3,7900 | 3,7100 | 3,7650 | 3,7650 | 155.599 |
25. Jan. 2024 | 3,7700 | 3,7700 | 3,6900 | 3,7500 | 3,7500 | 57.770 |
24. Jan. 2024 | 3,7050 | 3,7950 | 3,7050 | 3,7700 | 3,7700 | 66.391 |
23. Jan. 2024 | 3,7900 | 3,8000 | 3,7400 | 3,7400 | 3,7400 | 66.911 |
22. Jan. 2024 | 3,7050 | 3,8050 | 3,6750 | 3,7650 | 3,7650 | 161.120 |
19. Jan. 2024 | 3,6450 | 3,7100 | 3,6450 | 3,6800 | 3,6800 | 38.461 |
18. Jan. 2024 | 3,6850 | 3,6900 | 3,6450 | 3,6800 | 3,6800 | 45.239 |
17. Jan. 2024 | 3,6700 | 3,6850 | 3,6200 | 3,6500 | 3,6500 | 84.658 |
16. Jan. 2024 | 3,6000 | 3,7000 | 3,6000 | 3,6700 | 3,6700 | 85.490 |
15. Jan. 2024 | 3,6550 | 3,6900 | 3,5850 | 3,6800 | 3,6800 | 94.633 |
12. Jan. 2024 | 3,6400 | 3,6700 | 3,5800 | 3,6400 | 3,6400 | 159.006 |
11. Jan. 2024 | 3,6750 | 3,6850 | 3,5950 | 3,5950 | 3,5950 | 108.577 |
10. Jan. 2024 | 3,6550 | 3,7000 | 3,6250 | 3,6300 | 3,6300 | 175.164 |
09. Jan. 2024 | 3,6400 | 3,6800 | 3,6150 | 3,6700 | 3,6700 | 100.004 |
08. Jan. 2024 | 3,6250 | 3,6550 | 3,5800 | 3,6550 | 3,6550 | 99.062 |
05. Jan. 2024 | 3,6200 | 3,6600 | 3,6000 | 3,6250 | 3,6250 | 93.335 |
04. Jan. 2024 | 3,6550 | 3,6600 | 3,6050 | 3,6350 | 3,6350 | 53.645 |
03. Jan. 2024 | 3,6050 | 3,6350 | 3,5850 | 3,5900 | 3,5900 | 93.101 |
02. Jan. 2024 | 3,6100 | 3,6500 | 3,5800 | 3,6500 | 3,6500 | 82.529 |
29. Dez. 2023 | 3,5950 | 3,6250 | 3,5700 | 3,6000 | 3,6000 | 95.936 |
28. Dez. 2023 | 3,6000 | 3,6150 | 3,5800 | 3,6000 | 3,6000 | 73.004 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...