Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. Jan. 2023 | 3,8800 | 3,9550 | 3,8500 | 3,8900 | 3,8900 | 2.561.473 |
30. Jan. 2023 | 3,9500 | 4,0100 | 3,8900 | 3,9000 | 3,9000 | 2.592.000 |
27. Jan. 2023 | 4,0800 | 4,1000 | 3,9400 | 3,9600 | 3,9600 | 3.152.300 |
26. Jan. 2023 | 4,2200 | 4,2400 | 4,0800 | 4,1200 | 4,1200 | 2.524.900 |
25. Jan. 2023 | 4,0600 | 4,2300 | 4,0000 | 4,2000 | 4,2000 | 4.034.100 |
24. Jan. 2023 | 4,1500 | 4,2700 | 4,0000 | 4,1000 | 4,1000 | 3.644.300 |
23. Jan. 2023 | 4,0900 | 4,1800 | 4,0200 | 4,1500 | 4,1500 | 3.441.500 |
20. Jan. 2023 | 4,0100 | 4,1800 | 3,8600 | 4,1700 | 4,1700 | 5.313.400 |
19. Jan. 2023 | 3,7200 | 4,0400 | 3,7000 | 4,0300 | 4,0300 | 7.853.900 |
18. Jan. 2023 | 3,7300 | 3,8200 | 3,6600 | 3,6700 | 3,6700 | 4.311.800 |
17. Jan. 2023 | 3,7600 | 3,7800 | 3,6000 | 3,6500 | 3,6500 | 4.877.800 |
13. Jan. 2023 | 3,6800 | 3,8200 | 3,6800 | 3,8000 | 3,8000 | 4.878.300 |
12. Jan. 2023 | 3,7300 | 3,8500 | 3,6900 | 3,7400 | 3,7400 | 4.836.600 |
11. Jan. 2023 | 3,8400 | 3,8600 | 3,6000 | 3,6400 | 3,6400 | 7.622.200 |
10. Jan. 2023 | 3,7600 | 3,8500 | 3,6600 | 3,8200 | 3,8200 | 2.868.800 |
09. Jan. 2023 | 3,7900 | 3,8100 | 3,6800 | 3,7100 | 3,7100 | 3.931.800 |
06. Jan. 2023 | 3,6000 | 3,7500 | 3,5300 | 3,6800 | 3,6800 | 4.963.600 |
05. Jan. 2023 | 3,4700 | 3,5300 | 3,4000 | 3,5300 | 3,5300 | 4.576.200 |
04. Jan. 2023 | 3,5200 | 3,6100 | 3,4600 | 3,5600 | 3,5600 | 4.438.800 |
03. Jan. 2023 | 3,4600 | 3,6100 | 3,3700 | 3,4000 | 3,4000 | 4.139.700 |
30. Dez. 2022 | 3,4800 | 3,5300 | 3,3200 | 3,3600 | 3,3600 | 5.040.700 |
29. Dez. 2022 | 3,5500 | 3,6000 | 3,4600 | 3,5000 | 3,5000 | 4.486.200 |
28. Dez. 2022 | 3,6600 | 3,6700 | 3,4600 | 3,4700 | 3,4700 | 4.314.400 |
27. Dez. 2022 | 3,4800 | 3,7800 | 3,4600 | 3,6900 | 3,6900 | 5.045.000 |
23. Dez. 2022 | 3,4700 | 3,4900 | 3,3600 | 3,4300 | 3,4300 | 2.087.600 |
22. Dez. 2022 | 3,5100 | 3,5200 | 3,3400 | 3,4700 | 3,4700 | 3.664.300 |
21. Dez. 2022 | 3,4600 | 3,5900 | 3,4000 | 3,5500 | 3,5500 | 4.500.600 |
20. Dez. 2022 | 3,2700 | 3,4700 | 3,2100 | 3,4300 | 3,4300 | 4.896.200 |
19. Dez. 2022 | 3,3100 | 3,3300 | 3,1100 | 3,1400 | 3,1400 | 4.080.800 |
16. Dez. 2022 | 3,1700 | 3,3300 | 3,1200 | 3,2700 | 3,2700 | 19.495.300 |
15. Dez. 2022 | 3,3400 | 3,3600 | 3,1700 | 3,1700 | 3,1700 | 6.008.700 |
14. Dez. 2022 | 3,3600 | 3,5200 | 3,3200 | 3,4400 | 3,4400 | 7.531.200 |
13. Dez. 2022 | 3,5300 | 3,5600 | 3,3100 | 3,3500 | 3,3500 | 6.202.900 |
12. Dez. 2022 | 3,2800 | 3,3300 | 3,2000 | 3,3200 | 3,3200 | 6.149.300 |
09. Dez. 2022 | 3,4400 | 3,4800 | 3,3200 | 3,3300 | 3,3300 | 4.899.300 |
08. Dez. 2022 | 3,5300 | 3,5600 | 3,3800 | 3,4000 | 3,4000 | 4.388.400 |
07. Dez. 2022 | 3,2800 | 3,4800 | 3,2400 | 3,4700 | 3,4700 | 10.792.800 |
06. Dez. 2022 | 3,2500 | 3,3100 | 3,2100 | 3,2500 | 3,2500 | 6.067.500 |
05. Dez. 2022 | 3,4000 | 3,4500 | 3,1700 | 3,1800 | 3,1800 | 5.795.300 |
02. Dez. 2022 | 3,3900 | 3,5300 | 3,3400 | 3,4800 | 3,4800 | 4.129.000 |
01. Dez. 2022 | 3,6000 | 3,6600 | 3,4500 | 3,5000 | 3,5000 | 5.688.700 |
30. Nov. 2022 | 3,3500 | 3,5100 | 3,3200 | 3,5000 | 3,5000 | 9.746.700 |
29. Nov. 2022 | 3,2700 | 3,3700 | 3,2500 | 3,2700 | 3,2700 | 6.584.800 |
28. Nov. 2022 | 3,3800 | 3,3800 | 3,1800 | 3,1800 | 3,1800 | 3.294.400 |
25. Nov. 2022 | 3,4100 | 3,4300 | 3,3500 | 3,4000 | 3,4000 | 1.786.800 |
23. Nov. 2022 | 3,4000 | 3,4300 | 3,3200 | 3,4100 | 3,4100 | 5.007.600 |
22. Nov. 2022 | 3,3100 | 3,4200 | 3,2600 | 3,4000 | 3,4000 | 4.681.900 |
21. Nov. 2022 | 3,2200 | 3,2500 | 3,1300 | 3,2400 | 3,2400 | 4.538.400 |
18. Nov. 2022 | 3,3300 | 3,3500 | 3,1800 | 3,2500 | 3,2500 | 5.240.200 |
17. Nov. 2022 | 3,3000 | 3,3200 | 3,2200 | 3,2800 | 3,2800 | 6.283.000 |
16. Nov. 2022 | 3,5200 | 3,5200 | 3,3900 | 3,4100 | 3,4100 | 3.584.200 |
15. Nov. 2022 | 3,6200 | 3,6400 | 3,4800 | 3,5400 | 3,5400 | 5.787.400 |
14. Nov. 2022 | 3,5700 | 3,6100 | 3,4300 | 3,5800 | 3,5800 | 6.891.700 |
11. Nov. 2022 | 3,8400 | 3,8500 | 3,4200 | 3,5000 | 3,5000 | 8.611.200 |
10. Nov. 2022 | 4,0300 | 4,1200 | 3,5700 | 3,8500 | 3,8500 | 13.576.500 |
09. Nov. 2022 | 4,3000 | 4,3200 | 3,9700 | 3,9700 | 3,9700 | 4.109.700 |
08. Nov. 2022 | 4,0700 | 4,3500 | 4,0300 | 4,3200 | 4,3200 | 6.733.300 |
07. Nov. 2022 | 4,0700 | 4,2400 | 4,0000 | 4,0500 | 4,0500 | 5.243.100 |
04. Nov. 2022 | 3,7500 | 4,0100 | 3,7400 | 3,9900 | 3,9900 | 5.547.600 |
03. Nov. 2022 | 3,5000 | 3,6700 | 3,4500 | 3,5600 | 3,5600 | 3.892.300 |
02. Nov. 2022 | 3,9300 | 4,0200 | 3,5800 | 3,6000 | 3,6000 | 5.412.000 |
01. Nov. 2022 | 4,0000 | 4,1000 | 3,9100 | 3,9300 | 3,9300 | 3.989.000 |
31. Okt. 2022 | 3,8200 | 3,8700 | 3,7100 | 3,7800 | 3,7800 | 3.915.800 |
28. Okt. 2022 | 3,8800 | 3,8800 | 3,6800 | 3,8300 | 3,8300 | 3.364.600 |
27. Okt. 2022 | 4,0600 | 4,1100 | 3,9100 | 3,9200 | 3,9200 | 2.979.600 |
26. Okt. 2022 | 3,9800 | 4,2200 | 3,9500 | 4,0400 | 4,0400 | 5.605.100 |
25. Okt. 2022 | 3,7900 | 3,9600 | 3,7800 | 3,9000 | 3,9000 | 3.846.300 |
24. Okt. 2022 | 3,8900 | 3,8900 | 3,7000 | 3,8000 | 3,8000 | 3.442.100 |
21. Okt. 2022 | 3,5600 | 3,8700 | 3,5300 | 3,8600 | 3,8600 | 4.840.900 |
20. Okt. 2022 | 3,5000 | 3,6900 | 3,4500 | 3,5400 | 3,5400 | 4.230.700 |
19. Okt. 2022 | 3,6000 | 3,6300 | 3,4000 | 3,4400 | 3,4400 | 4.365.000 |
18. Okt. 2022 | 3,5900 | 3,7400 | 3,5600 | 3,7300 | 3,7300 | 5.499.200 |
17. Okt. 2022 | 3,3800 | 3,5200 | 3,3700 | 3,5100 | 3,5100 | 5.138.700 |
14. Okt. 2022 | 3,5100 | 3,5300 | 3,2100 | 3,2700 | 3,2700 | 4.871.000 |
13. Okt. 2022 | 3,4400 | 3,5600 | 3,2600 | 3,5400 | 3,5400 | 7.285.100 |
12. Okt. 2022 | 3,5100 | 3,6800 | 3,4300 | 3,6700 | 3,6700 | 4.457.300 |
11. Okt. 2022 | 3,4600 | 3,6700 | 3,4300 | 3,5200 | 3,5200 | 5.147.400 |
10. Okt. 2022 | 3,4000 | 3,5100 | 3,3400 | 3,4600 | 3,4600 | 6.794.300 |
07. Okt. 2022 | 3,6500 | 3,7200 | 3,4700 | 3,5000 | 3,5000 | 6.108.300 |
06. Okt. 2022 | 3,8000 | 3,9500 | 3,6900 | 3,8100 | 3,8100 | 5.589.400 |
05. Okt. 2022 | 3,5500 | 3,7700 | 3,5500 | 3,7600 | 3,7600 | 6.736.800 |
04. Okt. 2022 | 4,0200 | 4,0700 | 3,6400 | 3,6700 | 3,6700 | 10.500.100 |
03. Okt. 2022 | 3,5800 | 3,9800 | 3,5400 | 3,8900 | 3,8900 | 10.694.800 |
30. Sept. 2022 | 3,3700 | 3,5600 | 3,3200 | 3,4200 | 3,4200 | 5.576.700 |
29. Sept. 2022 | 3,1700 | 3,4200 | 3,0900 | 3,4100 | 3,4100 | 8.561.000 |
28. Sept. 2022 | 2,8900 | 3,3000 | 2,8800 | 3,2600 | 3,2600 | 10.800.500 |
27. Sept. 2022 | 2,8000 | 2,9300 | 2,7500 | 2,8300 | 2,8300 | 5.554.900 |
26. Sept. 2022 | 2,7500 | 2,8400 | 2,6500 | 2,7000 | 2,7000 | 3.846.300 |
23. Sept. 2022 | 2,9000 | 2,9000 | 2,7400 | 2,7800 | 2,7800 | 6.456.900 |
22. Sept. 2022 | 3,1100 | 3,1700 | 2,9500 | 3,0000 | 3,0000 | 2.947.800 |
21. Sept. 2022 | 3,1900 | 3,2400 | 2,9900 | 3,0700 | 3,0700 | 5.408.500 |
20. Sept. 2022 | 3,2400 | 3,2500 | 3,0500 | 3,1100 | 3,1100 | 6.608.800 |
19. Sept. 2022 | 2,8000 | 3,3800 | 2,7800 | 3,3500 | 3,3500 | 13.482.800 |
16. Sept. 2022 | 2,8000 | 2,9600 | 2,7600 | 2,8500 | 2,8500 | 12.663.200 |
15. Sept. 2022 | 2,9800 | 3,1000 | 2,8400 | 2,8400 | 2,8400 | 5.949.100 |
14. Sept. 2022 | 3,0300 | 3,1300 | 2,9800 | 3,0700 | 3,0700 | 4.211.000 |
13. Sept. 2022 | 3,1100 | 3,1900 | 3,0000 | 3,0100 | 3,0100 | 6.169.100 |
12. Sept. 2022 | 3,2000 | 3,4600 | 3,1900 | 3,2700 | 3,2700 | 9.475.400 |
09. Sept. 2022 | 2,9700 | 3,0700 | 2,8900 | 3,0600 | 3,0600 | 3.416.900 |
08. Sept. 2022 | 2,8200 | 2,9200 | 2,8000 | 2,9000 | 2,9000 | 2.317.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...