Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. Apr. 2024 | 4,5900 | 4,6600 | 4,5100 | 4,5500 | 4,5500 | 5.570.000 |
23. Apr. 2024 | 4,2300 | 4,6700 | 4,1300 | 4,6200 | 4,6200 | 7.830.200 |
22. Apr. 2024 | 4,1800 | 4,3700 | 4,0300 | 4,2600 | 4,2600 | 7.742.800 |
19. Apr. 2024 | 4,4000 | 4,5300 | 4,3800 | 4,5000 | 4,5000 | 7.269.000 |
18. Apr. 2024 | 4,5700 | 4,6800 | 4,4100 | 4,4400 | 4,4400 | 5.175.900 |
17. Apr. 2024 | 4,4400 | 4,6300 | 4,3600 | 4,4300 | 4,4300 | 11.341.900 |
16. Apr. 2024 | 4,3400 | 4,4600 | 4,2000 | 4,3700 | 4,3700 | 10.673.500 |
15. Apr. 2024 | 4,7200 | 4,8100 | 4,4100 | 4,4800 | 4,4800 | 10.230.000 |
12. Apr. 2024 | 5,2300 | 5,4700 | 4,5800 | 4,6400 | 4,6400 | 21.472.500 |
11. Apr. 2024 | 4,8200 | 4,8900 | 4,6200 | 4,7900 | 4,7900 | 8.658.000 |
10. Apr. 2024 | 4,5900 | 4,9100 | 4,4800 | 4,7200 | 4,7200 | 11.886.700 |
09. Apr. 2024 | 5,0000 | 5,3700 | 4,8900 | 4,9300 | 4,9300 | 15.067.200 |
08. Apr. 2024 | 4,9900 | 5,0700 | 4,5200 | 4,7300 | 4,7300 | 13.897.200 |
05. Apr. 2024 | 4,4000 | 4,9300 | 4,2800 | 4,8700 | 4,8700 | 17.782.200 |
04. Apr. 2024 | 4,5500 | 4,6300 | 4,3200 | 4,3400 | 4,3400 | 10.214.700 |
03. Apr. 2024 | 4,1900 | 4,6400 | 4,0300 | 4,6200 | 4,6200 | 14.602.200 |
02. Apr. 2024 | 4,2200 | 4,3500 | 4,1400 | 4,1700 | 4,1700 | 11.370.700 |
01. Apr. 2024 | 4,1000 | 4,3400 | 4,0500 | 4,1800 | 4,1800 | 11.521.100 |
28. März 2024 | 3,6300 | 3,7900 | 3,6000 | 3,7700 | 3,7700 | 7.209.700 |
27. März 2024 | 3,4100 | 3,5800 | 3,4000 | 3,5700 | 3,5700 | 5.776.800 |
26. März 2024 | 3,5400 | 3,5700 | 3,3600 | 3,3800 | 3,3800 | 5.283.800 |
25. März 2024 | 3,4000 | 3,5700 | 3,4000 | 3,4300 | 3,4300 | 3.437.100 |
22. März 2024 | 3,3600 | 3,4700 | 3,3100 | 3,3300 | 3,3300 | 5.214.300 |
21. März 2024 | 3,3900 | 3,5000 | 3,3700 | 3,4000 | 3,4000 | 7.907.300 |
20. März 2024 | 3,0400 | 3,4000 | 2,9800 | 3,3500 | 3,3500 | 6.964.500 |
19. März 2024 | 3,0900 | 3,1200 | 3,0100 | 3,0300 | 3,0300 | 4.982.800 |
18. März 2024 | 3,2500 | 3,3400 | 3,1300 | 3,1300 | 3,1300 | 8.014.900 |
15. März 2024 | 3,1500 | 3,2800 | 3,1500 | 3,2600 | 3,2600 | 11.756.100 |
14. März 2024 | 3,3200 | 3,3200 | 3,1400 | 3,1700 | 3,1700 | 5.690.800 |
13. März 2024 | 3,1700 | 3,3300 | 3,1500 | 3,3100 | 3,3100 | 5.463.700 |
12. März 2024 | 3,1600 | 3,2100 | 3,0800 | 3,1500 | 3,1500 | 5.035.100 |
11. März 2024 | 3,1400 | 3,3100 | 3,0500 | 3,2400 | 3,2400 | 6.791.800 |
08. März 2024 | 3,2400 | 3,3000 | 3,0700 | 3,1300 | 3,1300 | 8.145.200 |
07. März 2024 | 3,1300 | 3,1900 | 3,0300 | 3,1900 | 3,1900 | 7.914.700 |
06. März 2024 | 2,9600 | 3,1300 | 2,9400 | 3,0700 | 3,0700 | 9.892.600 |
05. März 2024 | 3,0300 | 3,0800 | 2,8900 | 2,9100 | 2,9100 | 7.615.800 |
04. März 2024 | 2,7500 | 2,9500 | 2,7400 | 2,9500 | 2,9500 | 10.461.600 |
01. März 2024 | 2,6200 | 2,7400 | 2,5400 | 2,7100 | 2,7100 | 8.031.100 |
29. Feb. 2024 | 2,5500 | 2,6900 | 2,5500 | 2,5900 | 2,5900 | 7.598.000 |
28. Feb. 2024 | 2,5000 | 2,5800 | 2,4200 | 2,4500 | 2,4500 | 5.974.400 |
27. Feb. 2024 | 2,5600 | 2,5800 | 2,4400 | 2,5300 | 2,5300 | 7.253.900 |
26. Feb. 2024 | 2,6700 | 2,6800 | 2,5400 | 2,5500 | 2,5500 | 6.866.700 |
23. Feb. 2024 | 2,6300 | 2,7300 | 2,5100 | 2,7200 | 2,7200 | 7.199.600 |
22. Feb. 2024 | 2,5400 | 2,6700 | 2,5000 | 2,6600 | 2,6600 | 6.297.000 |
21. Feb. 2024 | 2,6100 | 2,6100 | 2,5400 | 2,5800 | 2,5800 | 3.102.000 |
20. Feb. 2024 | 2,6400 | 2,6500 | 2,6000 | 2,6200 | 2,6200 | 3.941.500 |
16. Feb. 2024 | 2,7000 | 2,7200 | 2,6200 | 2,6300 | 2,6300 | 6.035.000 |
15. Feb. 2024 | 2,6900 | 2,7900 | 2,6700 | 2,7300 | 2,7300 | 6.524.600 |
14. Feb. 2024 | 2,5300 | 2,6400 | 2,5300 | 2,6300 | 2,6300 | 5.100.800 |
13. Feb. 2024 | 2,6800 | 2,6900 | 2,5000 | 2,5400 | 2,5400 | 10.104.300 |
12. Feb. 2024 | 2,6600 | 2,8200 | 2,6300 | 2,7800 | 2,7800 | 4.827.800 |
09. Feb. 2024 | 2,6900 | 2,7200 | 2,6100 | 2,7000 | 2,7000 | 3.975.200 |
08. Feb. 2024 | 2,6500 | 2,7100 | 2,6400 | 2,6800 | 2,6800 | 2.896.100 |
07. Feb. 2024 | 2,7500 | 2,7700 | 2,6500 | 2,6700 | 2,6700 | 3.248.200 |
06. Feb. 2024 | 2,6800 | 2,8100 | 2,6600 | 2,7800 | 2,7800 | 3.320.000 |
05. Feb. 2024 | 2,6300 | 2,7200 | 2,5900 | 2,6600 | 2,6600 | 4.175.900 |
02. Feb. 2024 | 2,7600 | 2,7900 | 2,6600 | 2,7400 | 2,7400 | 6.311.200 |
01. Feb. 2024 | 2,7000 | 2,8600 | 2,6900 | 2,8600 | 2,8600 | 6.351.700 |
31. Jan. 2024 | 2,7400 | 2,8100 | 2,6700 | 2,6900 | 2,6900 | 7.300.600 |
30. Jan. 2024 | 2,9700 | 2,9700 | 2,7300 | 2,7400 | 2,7400 | 10.222.400 |
29. Jan. 2024 | 2,7400 | 2,9900 | 2,6600 | 2,9500 | 2,9500 | 13.910.800 |
26. Jan. 2024 | 2,7600 | 2,8100 | 2,6900 | 2,7100 | 2,7100 | 5.061.700 |
25. Jan. 2024 | 2,7700 | 2,8300 | 2,7200 | 2,7700 | 2,7700 | 6.496.100 |
24. Jan. 2024 | 2,9100 | 2,9400 | 2,6800 | 2,6800 | 2,6800 | 6.679.500 |
23. Jan. 2024 | 2,8800 | 2,9000 | 2,7800 | 2,8300 | 2,8300 | 6.271.200 |
22. Jan. 2024 | 2,5700 | 2,7900 | 2,5300 | 2,7900 | 2,7900 | 7.204.100 |
19. Jan. 2024 | 2,6400 | 2,6500 | 2,5200 | 2,6000 | 2,6000 | 4.932.700 |
18. Jan. 2024 | 2,6400 | 2,6500 | 2,5400 | 2,6200 | 2,6200 | 6.375.000 |
17. Jan. 2024 | 2,6700 | 2,6700 | 2,5800 | 2,6100 | 2,6100 | 6.817.200 |
16. Jan. 2024 | 2,8100 | 2,8300 | 2,7100 | 2,7200 | 2,7200 | 6.540.400 |
12. Jan. 2024 | 2,8400 | 3,0100 | 2,8300 | 2,8800 | 2,8800 | 9.032.400 |
11. Jan. 2024 | 2,7000 | 2,7300 | 2,5700 | 2,6600 | 2,6600 | 5.276.900 |
10. Jan. 2024 | 2,7000 | 2,7200 | 2,6100 | 2,6700 | 2,6700 | 4.537.300 |
09. Jan. 2024 | 2,8000 | 2,8000 | 2,6900 | 2,7000 | 2,7000 | 6.730.700 |
08. Jan. 2024 | 2,7700 | 2,8500 | 2,7300 | 2,8100 | 2,8100 | 6.317.900 |
05. Jan. 2024 | 2,8900 | 2,9700 | 2,8200 | 2,8300 | 2,8300 | 4.896.200 |
04. Jan. 2024 | 2,9100 | 2,9300 | 2,8200 | 2,9100 | 2,9100 | 4.931.500 |
03. Jan. 2024 | 3,0500 | 3,0700 | 2,8400 | 2,8900 | 2,8900 | 10.401.900 |
02. Jan. 2024 | 3,2500 | 3,3400 | 3,1800 | 3,2000 | 3,2000 | 4.319.600 |
29. Dez. 2023 | 3,2800 | 3,3500 | 3,2000 | 3,2600 | 3,2600 | 4.815.600 |
28. Dez. 2023 | 3,4700 | 3,4900 | 3,3200 | 3,3200 | 3,3200 | 4.659.300 |
27. Dez. 2023 | 3,4700 | 3,5300 | 3,4200 | 3,5000 | 3,5000 | 3.184.400 |
26. Dez. 2023 | 3,4600 | 3,4900 | 3,3900 | 3,4700 | 3,4700 | 2.240.100 |
22. Dez. 2023 | 3,6400 | 3,6900 | 3,4100 | 3,4400 | 3,4400 | 6.473.700 |
21. Dez. 2023 | 3,4600 | 3,5500 | 3,4500 | 3,5400 | 3,5400 | 3.555.000 |
20. Dez. 2023 | 3,6500 | 3,6500 | 3,3900 | 3,3900 | 3,3900 | 7.189.000 |
19. Dez. 2023 | 3,4300 | 3,6200 | 3,3400 | 3,6100 | 3,6100 | 5.920.200 |
18. Dez. 2023 | 3,5800 | 3,5900 | 3,3300 | 3,4000 | 3,4000 | 6.963.500 |
15. Dez. 2023 | 3,4900 | 3,6500 | 3,4000 | 3,5400 | 3,5400 | 19.039.100 |
14. Dez. 2023 | 3,3600 | 3,6000 | 3,3600 | 3,5200 | 3,5200 | 13.688.700 |
13. Dez. 2023 | 2,9200 | 3,3000 | 2,9100 | 3,2900 | 3,2900 | 9.845.600 |
12. Dez. 2023 | 3,0900 | 3,1200 | 2,9100 | 2,9200 | 2,9200 | 7.108.800 |
11. Dez. 2023 | 2,9200 | 3,1100 | 2,8100 | 3,1100 | 3,1100 | 7.577.300 |
08. Dez. 2023 | 2,9700 | 3,0900 | 2,9500 | 3,0100 | 3,0100 | 4.810.200 |
07. Dez. 2023 | 3,0100 | 3,0800 | 2,9500 | 3,0700 | 3,0700 | 4.746.100 |
06. Dez. 2023 | 3,0100 | 3,1300 | 2,9900 | 3,0100 | 3,0100 | 5.693.300 |
05. Dez. 2023 | 3,0000 | 3,0400 | 2,8900 | 2,9700 | 2,9700 | 5.725.300 |
04. Dez. 2023 | 3,1000 | 3,1500 | 2,9700 | 3,0500 | 3,0500 | 8.073.100 |
01. Dez. 2023 | 3,0800 | 3,1700 | 3,0100 | 3,1600 | 3,1600 | 8.085.100 |
30. Nov. 2023 | 3,0000 | 3,0800 | 2,9300 | 3,0500 | 3,0500 | 7.037.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...