Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 4,4750 | 4,4750 | 4,3120 | 4,3160 | 4,3160 | 8.211 |
29. Apr. 2024 | 4,5690 | 4,6640 | 4,5410 | 4,5410 | 4,5410 | 7.727 |
26. Apr. 2024 | 4,5280 | 4,5760 | 4,5080 | 4,5080 | 4,5080 | 6.390 |
25. Apr. 2024 | 4,1940 | 4,4370 | 4,1940 | 4,4160 | 4,4160 | 9.923 |
24. Apr. 2024 | 4,3390 | 4,3390 | 4,2620 | 4,2620 | 4,2620 | - |
23. Apr. 2024 | 3,9240 | 4,1800 | 3,9180 | 4,1800 | 4,1800 | 6.144 |
22. Apr. 2024 | 4,0000 | 4,0340 | 3,9000 | 3,9830 | 3,9830 | 8.573 |
19. Apr. 2024 | 4,1760 | 4,1860 | 4,1760 | 4,1860 | 4,1860 | - |
18. Apr. 2024 | 4,2350 | 4,3140 | 4,2350 | 4,2540 | 4,2540 | 3.539 |
17. Apr. 2024 | 4,0560 | 4,2550 | 4,0560 | 4,2550 | 4,2550 | 7.244 |
16. Apr. 2024 | 4,1630 | 4,1790 | 4,0500 | 4,1270 | 4,1270 | 7.439 |
15. Apr. 2024 | 4,5690 | 4,5690 | 4,2360 | 4,2360 | 4,2360 | 9.216 |
12. Apr. 2024 | 4,5910 | 4,8140 | 4,5910 | 4,6660 | 4,6660 | 14.402 |
11. Apr. 2024 | 4,4310 | 4,4310 | 4,3220 | 4,3220 | 4,3220 | 3.072 |
10. Apr. 2024 | 4,5690 | 4,5690 | 4,4420 | 4,4440 | 4,4440 | 3.421 |
09. Apr. 2024 | 4,4320 | 4,5620 | 4,4320 | 4,5280 | 4,5280 | 18.405 |
08. Apr. 2024 | 4,5370 | 4,6310 | 4,4240 | 4,4360 | 4,4360 | 13.405 |
05. Apr. 2024 | 3,9950 | 4,3640 | 3,9950 | 4,3640 | 4,3640 | 9.768 |
04. Apr. 2024 | 4,2740 | 4,2740 | 4,1610 | 4,1750 | 4,1750 | 9.768 |
03. Apr. 2024 | 3,9300 | 4,0590 | 3,8760 | 4,0590 | 4,0590 | 14.524 |
02. Apr. 2024 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | - |
28. März 2024 | 3,2540 | 3,4120 | 3,2540 | 3,4120 | 3,4120 | 9.768 |
27. März 2024 | 3,1440 | 3,2600 | 3,1440 | 3,2560 | 3,2560 | 6.512 |
26. März 2024 | 3,1560 | 3,1560 | 3,1260 | 3,1340 | 3,1340 | 3.256 |
25. März 2024 | 3,0900 | 3,2060 | 3,0900 | 3,2060 | 3,2060 | - |
22. März 2024 | 3,1200 | 3,1220 | 3,1000 | 3,1220 | 3,1220 | 805 |
21. März 2024 | 3,0900 | 3,1340 | 3,0900 | 3,1180 | 3,1180 | 5.656 |
20. März 2024 | 2,8080 | 2,8420 | 2,7820 | 2,8420 | 2,8420 | 9.768 |
19. März 2024 | 2,8740 | 2,8740 | 2,8480 | 2,8480 | 2,8480 | - |
18. März 2024 | 2,9840 | 3,0180 | 2,9480 | 2,9480 | 2,9480 | 3.256 |
15. März 2024 | 2,9640 | 2,9800 | 2,9280 | 2,9800 | 2,9800 | 8.205 |
14. März 2024 | 3,0220 | 3,0240 | 2,9260 | 2,9260 | 2,9260 | 3.788 |
13. März 2024 | 2,9080 | 3,0180 | 2,9080 | 3,0180 | 3,0180 | - |
12. März 2024 | 2,9520 | 2,9520 | 2,8900 | 2,8980 | 2,8980 | 3.256 |
11. März 2024 | 2,8880 | 2,9880 | 2,8620 | 2,9880 | 2,9880 | 6.512 |
08. März 2024 | 2,9360 | 2,9400 | 2,8100 | 2,8100 | 2,8100 | 9.768 |
07. März 2024 | 2,8080 | 2,8760 | 2,7940 | 2,7940 | 2,7940 | 9.768 |
06. März 2024 | 2,7060 | 2,8360 | 2,7060 | 2,8360 | 2,8360 | 3.256 |
05. März 2024 | 2,6980 | 2,7980 | 2,6920 | 2,6920 | 2,6920 | 3.889 |
04. März 2024 | 2,4900 | 2,6640 | 2,4900 | 2,6640 | 2,6640 | 948 |
01. März 2024 | 2,4240 | 2,5160 | 2,4140 | 2,5160 | 2,5160 | 3.256 |
29. Feb. 2024 | 2,2880 | 2,3820 | 2,2880 | 2,3820 | 2,3820 | - |
28. Feb. 2024 | 2,2980 | 2,2980 | 2,2840 | 2,2840 | 2,2840 | 3.256 |
27. Feb. 2024 | 2,3700 | 2,4080 | 2,2700 | 2,2700 | 2,2700 | 3.256 |
26. Feb. 2024 | 2,5040 | 2,5040 | 2,3920 | 2,3920 | 2,3920 | - |
23. Feb. 2024 | 2,4400 | 2,4540 | 2,4080 | 2,4520 | 2,4520 | 9.768 |
22. Feb. 2024 | 2,4060 | 2,4060 | 2,3520 | 2,3520 | 2,3520 | 3.256 |
21. Feb. 2024 | 2,4460 | 2,4460 | 2,3800 | 2,3800 | 2,3800 | - |
20. Feb. 2024 | 2,4060 | 2,4280 | 2,4060 | 2,4260 | 2,4260 | 3.456 |
19. Feb. 2024 | 2,4180 | 2,4180 | 2,4040 | 2,4040 | 2,4040 | - |
16. Feb. 2024 | 2,5480 | 2,5480 | 2,4540 | 2,4540 | 2,4540 | - |
15. Feb. 2024 | 2,4660 | 2,5580 | 2,4660 | 2,4960 | 2,4960 | 6.512 |
14. Feb. 2024 | 2,3580 | 2,4540 | 2,3580 | 2,4540 | 2,4540 | 6.512 |
13. Feb. 2024 | 2,5980 | 2,5980 | 2,3940 | 2,3940 | 2,3940 | - |
12. Feb. 2024 | 2,5340 | 2,5700 | 2,5340 | 2,5700 | 2,5700 | - |
09. Feb. 2024 | 2,5040 | 2,5040 | 2,4520 | 2,4520 | 2,4520 | - |
08. Feb. 2024 | 2,4980 | 2,4980 | 2,4580 | 2,4580 | 2,4580 | 3.256 |
07. Feb. 2024 | 2,5600 | 2,5600 | 2,5040 | 2,5040 | 2,5040 | 3.256 |
06. Feb. 2024 | 2,4780 | 2,5900 | 2,4780 | 2,5900 | 2,5900 | - |
05. Feb. 2024 | 2,5360 | 2,5360 | 2,4560 | 2,4680 | 2,4680 | 3.256 |
02. Feb. 2024 | 2,6340 | 2,6340 | 2,4940 | 2,4940 | 2,4940 | 20.684 |
01. Feb. 2024 | 2,5120 | 2,5740 | 2,5120 | 2,5660 | 2,5660 | 3.256 |
31. Jan. 2024 | 2,5440 | 2,5480 | 2,5160 | 2,5380 | 2,5380 | 3.796 |
30. Jan. 2024 | 2,7240 | 2,7240 | 2,5500 | 2,5500 | 2,5500 | 6.514 |
29. Jan. 2024 | 2,5300 | 2,5580 | 2,5300 | 2,5580 | 2,5580 | 2.000 |
26. Jan. 2024 | 2,5460 | 2,5700 | 2,4980 | 2,4980 | 2,4980 | 800 |
25. Jan. 2024 | 2,4940 | 2,5780 | 2,4940 | 2,5620 | 2,5620 | 3.256 |
24. Jan. 2024 | 2,6240 | 2,6240 | 2,5160 | 2,5160 | 2,5160 | - |
23. Jan. 2024 | 2,6180 | 2,6260 | 2,5780 | 2,5780 | 2,5780 | 7.512 |
22. Jan. 2024 | 2,3480 | 2,5200 | 2,3480 | 2,5200 | 2,5200 | - |
19. Jan. 2024 | 2,4140 | 2,4140 | 2,3380 | 2,3380 | 2,3380 | - |
18. Jan. 2024 | 2,4080 | 2,4080 | 2,3780 | 2,3980 | 2,3980 | 3.256 |
17. Jan. 2024 | 2,4560 | 2,4560 | 2,3920 | 2,3920 | 2,3920 | 9.768 |
16. Jan. 2024 | 2,6100 | 2,6100 | 2,5480 | 2,5480 | 2,5480 | 6.512 |
15. Jan. 2024 | 2,6340 | 2,6340 | 2,6240 | 2,6240 | 2,6240 | - |
12. Jan. 2024 | 2,4500 | 2,7220 | 2,4500 | 2,7220 | 2,7220 | 834 |
11. Jan. 2024 | 2,4840 | 2,5140 | 2,3600 | 2,3600 | 2,3600 | 1.000 |
10. Jan. 2024 | 2,4780 | 2,4780 | 2,3960 | 2,4140 | 2,4140 | 6.512 |
09. Jan. 2024 | 2,5940 | 2,6020 | 2,4860 | 2,4860 | 2,4860 | 3.284 |
08. Jan. 2024 | 2,5700 | 2,5700 | 2,5560 | 2,5560 | 2,5560 | - |
05. Jan. 2024 | 2,6640 | 2,6640 | 2,6060 | 2,6060 | 2,6060 | 6.512 |
04. Jan. 2024 | 2,6480 | 2,6580 | 2,6460 | 2,6580 | 2,6580 | 3.256 |
03. Jan. 2024 | 2,9120 | 2,9120 | 2,6520 | 2,6520 | 2,6520 | 2.271 |
02. Jan. 2024 | 2,9900 | 3,0140 | 2,9800 | 2,9800 | 2,9800 | 6.512 |
29. Dez. 2023 | 2,9940 | 3,0160 | 2,9940 | 3,0160 | 3,0160 | - |
28. Dez. 2023 | 3,1740 | 3,1740 | 3,0720 | 3,0720 | 3,0720 | 10.080 |
27. Dez. 2023 | 3,0880 | 3,1280 | 3,0880 | 3,1280 | 3,1280 | 1.500 |
22. Dez. 2023 | 3,2400 | 3,3160 | 3,1800 | 3,1800 | 3,1800 | 14.706 |
21. Dez. 2023 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 4.902 |
20. Dez. 2023 | 3,2780 | 3,3100 | 3,2560 | 3,2680 | 3,2680 | 16.041 |
19. Dez. 2023 | 3,1300 | 3,2860 | 3,0960 | 3,2860 | 3,2860 | 4.902 |
18. Dez. 2023 | 3,2620 | 3,3180 | 3,1000 | 3,1000 | 3,1000 | 12.054 |
15. Dez. 2023 | 3,1600 | 3,3080 | 3,1600 | 3,3080 | 3,3080 | 40.582 |
14. Dez. 2023 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | - |
13. Dez. 2023 | 2,7000 | 2,7380 | 2,7000 | 2,7380 | 2,7380 | - |
12. Dez. 2023 | 2,8980 | 2,9060 | 2,7580 | 2,7580 | 2,7580 | 5.202 |
11. Dez. 2023 | 2,7940 | 2,7940 | 2,7060 | 2,7800 | 2,7800 | 9.804 |
08. Dez. 2023 | 2,8440 | 2,8440 | 2,8420 | 2,8420 | 2,8420 | - |
07. Dez. 2023 | 2,7760 | 2,7980 | 2,7620 | 2,7680 | 2,7680 | 5.420 |
06. Dez. 2023 | 2,8220 | 2,8860 | 2,8020 | 2,8500 | 2,8500 | 9.804 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...