Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 4,3500 | 4,4000 | 4,3500 | 4,4000 | 4,4000 | 34.274 |
07. Mai 2024 | 4,3600 | 4,3700 | 4,3600 | 4,3600 | 4,3600 | 524 |
06. Mai 2024 | 4,3800 | 4,3800 | 4,3500 | 4,3500 | 4,3500 | 6 |
03. Mai 2024 | 4,3200 | 4,4100 | 4,3100 | 4,4100 | 4,4100 | 12.338 |
02. Mai 2024 | 4,3200 | 4,3200 | 4,3000 | 4,3000 | 4,3000 | 3.406 |
01. Mai 2024 | 4,3500 | 4,3500 | 4,3400 | 4,3500 | 4,3500 | 10.886 |
30. Apr. 2024 | 4,3600 | 4,3700 | 4,3500 | 4,3500 | 4,3500 | 1.124 |
29. Apr. 2024 | 4,3500 | 4,3500 | 4,3400 | 4,3500 | 4,3500 | 18.723 |
26. Apr. 2024 | 4,3400 | 4,3500 | 4,3000 | 4,3500 | 4,3500 | 14.752 |
24. Apr. 2024 | 4,3400 | 4,3500 | 4,3300 | 4,3400 | 4,3400 | 14.321 |
23. Apr. 2024 | 4,3400 | 4,3500 | 4,3400 | 4,3400 | 4,3400 | 11.407 |
22. Apr. 2024 | 4,3400 | 4,3500 | 4,3300 | 4,3350 | 4,3350 | 8.264 |
19. Apr. 2024 | 4,3500 | 4,3600 | 4,3400 | 4,3400 | 4,3400 | 7.547 |
18. Apr. 2024 | 4,3400 | 4,3500 | 4,3250 | 4,3400 | 4,3400 | 16.434 |
17. Apr. 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 2.088 |
16. Apr. 2024 | 4,3300 | 4,3500 | 4,3000 | 4,3400 | 4,3400 | 14.822 |
15. Apr. 2024 | 4,3300 | 4,3500 | 4,3300 | 4,3400 | 4,3400 | 880 |
12. Apr. 2024 | 4,3400 | 4,3500 | 4,3300 | 4,3300 | 4,3300 | 7.685 |
11. Apr. 2024 | 4,3500 | 4,3550 | 4,3400 | 4,3500 | 4,3500 | 34.785 |
10. Apr. 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
09. Apr. 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
08. Apr. 2024 | 4,3500 | 4,3900 | 4,3400 | 4,3400 | 4,3400 | 1.813 |
05. Apr. 2024 | 4,3900 | 4,3900 | 4,3100 | 4,3500 | 4,3500 | 7.064 |
04. Apr. 2024 | 4,3200 | 4,4000 | 4,2900 | 4,4000 | 4,4000 | 4.668 |
03. Apr. 2024 | 4,3500 | 4,3500 | 4,3400 | 4,3400 | 4,3400 | 13.382 |
02. Apr. 2024 | 4,4000 | 4,4000 | 4,3700 | 4,4000 | 4,4000 | 2.097 |
28. März 2024 | 4,4000 | 4,4000 | 4,3500 | 4,4000 | 4,4000 | 6.402 |
27. März 2024 | 4,3300 | 4,3600 | 4,3300 | 4,3400 | 4,3400 | 95.181 |
26. März 2024 | 4,3400 | 4,3800 | 4,3400 | 4,3600 | 4,3600 | 322 |
25. März 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 3 |
22. März 2024 | 4,3450 | 4,3500 | 4,3400 | 4,3500 | 4,3500 | 17.250 |
21. März 2024 | 4,3200 | 4,3500 | 4,3200 | 4,3500 | 4,3500 | 32.680 |
20. März 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 317 |
19. März 2024 | 4,3100 | 4,3200 | 4,3100 | 4,3200 | 4,3200 | 662 |
18. März 2024 | 4,3400 | 4,3400 | 4,3000 | 4,3000 | 4,3000 | 9 |
15. März 2024 | 4,3200 | 4,3500 | 4,3000 | 4,3100 | 4,3100 | 506.970 |
14. März 2024 | 4,3300 | 4,4300 | 4,3100 | 4,4300 | 4,4300 | 18.243 |
13. März 2024 | 4,3000 | 4,3500 | 4,2700 | 4,3300 | 4,3300 | 189.941 |
12. März 2024 | 4,3300 | 4,4000 | 4,3300 | 4,4000 | 4,4000 | 5.190 |
11. März 2024 | 4,3000 | 4,3200 | 4,2750 | 4,3100 | 4,3100 | 3.316 |
08. März 2024 | 4,3000 | 4,3300 | 4,3000 | 4,3200 | 4,3200 | 20.098 |
07. März 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
06. März 2024 | 4,2900 | 4,3000 | 4,2500 | 4,2900 | 4,2900 | 6.968 |
05. März 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
04. März 2024 | 4,2700 | 4,3900 | 4,2700 | 4,2800 | 4,2800 | 14.041 |
01. März 2024 | 4,2700 | 4,3300 | 4,2700 | 4,3300 | 4,3300 | 8.510 |
29. Feb. 2024 | 4,3000 | 4,3300 | 4,2700 | 4,3300 | 4,3300 | 57.497 |
28. Feb. 2024 | 4,3000 | 4,3200 | 4,2900 | 4,3200 | 4,3200 | 20.859 |
27. Feb. 2024 | 4,3400 | 4,3400 | 4,2600 | 4,3000 | 4,3000 | 58.320 |
26. Feb. 2024 | 4,3000 | 4,3400 | 4,3000 | 4,3400 | 4,3400 | 5.820 |
23. Feb. 2024 | 4,3600 | 4,3600 | 4,3000 | 4,3000 | 4,3000 | 21.311 |
22. Feb. 2024 | 4,4100 | 4,4100 | 4,2800 | 4,3600 | 4,3600 | 16.396 |
21. Feb. 2024 | 4,3300 | 4,4300 | 4,3300 | 4,4300 | 4,4300 | 43.953 |
20. Feb. 2024 | 4,3600 | 4,4000 | 4,3100 | 4,3300 | 4,3300 | 10.797 |
19. Feb. 2024 | 4,4100 | 4,4100 | 4,3800 | 4,4100 | 4,4100 | 12.605 |
16. Feb. 2024 | 4,4000 | 4,4100 | 4,2900 | 4,4100 | 4,4100 | 10.186 |
15. Feb. 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
14. Feb. 2024 | 4,3300 | 4,4200 | 4,2700 | 4,4200 | 4,4200 | 385 |
13. Feb. 2024 | 4,3400 | 4,3900 | 4,3400 | 4,3600 | 4,3600 | 32.248 |
12. Feb. 2024 | 4,2500 | 4,3300 | 4,2000 | 4,3300 | 4,3300 | 25.194 |
09. Feb. 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 1.743 |
08. Feb. 2024 | 4,2000 | 4,2400 | 4,2000 | 4,2400 | 4,2400 | 5.872 |
07. Feb. 2024 | 4,2400 | 4,2600 | 4,2200 | 4,2200 | 4,2200 | 37.555 |
06. Feb. 2024 | 4,1600 | 4,1700 | 4,1500 | 4,1700 | 4,1700 | 18.115 |
05. Feb. 2024 | 4,1900 | 4,1900 | 4,1200 | 4,1200 | 4,1200 | 8.610 |
02. Feb. 2024 | 4,1900 | 4,2000 | 4,1400 | 4,1600 | 4,1600 | 21.874 |
01. Feb. 2024 | 4,1500 | 4,2000 | 4,1500 | 4,2000 | 4,2000 | 12.593 |
31. Jan. 2024 | 4,1200 | 4,3600 | 4,1200 | 4,2000 | 4,2000 | 87.000 |
30. Jan. 2024 | 4,0500 | 4,1500 | 4,0500 | 4,1000 | 4,1000 | 58.077 |
29. Jan. 2024 | 4,0800 | 4,0800 | 4,0200 | 4,0200 | 4,0200 | 18.733 |
25. Jan. 2024 | 4,0900 | 4,0900 | 4,0800 | 4,0800 | 4,0800 | 5.405 |
24. Jan. 2024 | 4,0800 | 4,0800 | 4,0100 | 4,0100 | 4,0100 | 218 |
23. Jan. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
22. Jan. 2024 | 4,0900 | 4,0900 | 4,0000 | 4,0000 | 4,0000 | 55.132 |
19. Jan. 2024 | 3,9600 | 4,0600 | 3,9600 | 4,0600 | 4,0600 | 5.810 |
18. Jan. 2024 | 3,9600 | 3,9900 | 3,9600 | 3,9600 | 3,9600 | 106.776 |
17. Jan. 2024 | 3,9500 | 4,0800 | 3,9400 | 4,0000 | 4,0000 | 459.367 |
16. Jan. 2024 | 3,9850 | 4,0000 | 3,9600 | 4,0000 | 4,0000 | 346.338 |
15. Jan. 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 6 |
12. Jan. 2024 | 3,9800 | 3,9800 | 3,9400 | 3,9600 | 3,9600 | 7.434 |
11. Jan. 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
10. Jan. 2024 | 3,9300 | 3,9600 | 3,9200 | 3,9200 | 3,9200 | 9.906 |
09. Jan. 2024 | 3,9200 | 4,0200 | 3,9100 | 4,0200 | 4,0200 | 5.369 |
08. Jan. 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 29 |
05. Jan. 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
04. Jan. 2024 | 3,9300 | 3,9300 | 3,8800 | 3,8800 | 3,8800 | 109.243 |
03. Jan. 2024 | 4,0900 | 4,1000 | 3,9400 | 3,9400 | 3,9400 | 42.428 |
02. Jan. 2024 | 4,0000 | 4,0500 | 3,9700 | 3,9700 | 3,9700 | 2.742 |
29. Dez. 2023 | 3,9900 | 4,0000 | 3,9700 | 4,0000 | 4,0000 | 5.569 |
28. Dez. 2023 | 3,9500 | 4,1000 | 3,9500 | 4,1000 | 4,1000 | 39.478 |
28. Dez. 2023 | 0.13551 Dividende |
27. Dez. 2023 | 4,0900 | 4,1200 | 4,0300 | 4,1200 | 3,9845 | 4.693 |
22. Dez. 2023 | 4,1200 | 4,1200 | 4,0100 | 4,0100 | 3,8781 | 6.182 |
21. Dez. 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,9845 | 8 |
20. Dez. 2023 | 4,0800 | 4,0800 | 4,0400 | 4,0500 | 3,9168 | 31.993 |
19. Dez. 2023 | 4,0700 | 4,0800 | 4,0300 | 4,0700 | 3,9361 | 82.728 |
18. Dez. 2023 | 4,0200 | 4,0600 | 4,0000 | 4,0000 | 3,8684 | 2.499 |
15. Dez. 2023 | 4,0500 | 4,0500 | 3,9900 | 3,9900 | 3,8588 | 86.931 |
14. Dez. 2023 | 4,0500 | 4,0900 | 4,0500 | 4,0700 | 3,9361 | 25.130 |
13. Dez. 2023 | 4,0100 | 4,0200 | 3,9600 | 4,0200 | 3,8878 | 13.833 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...