Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
16. Mai 2022 | 3,7300 | 3,7300 | 3,7100 | 3,7100 | 3,7100 | 3.800 |
13. Mai 2022 | 3,7000 | 3,7100 | 3,6600 | 3,7100 | 3,7100 | 6.100 |
12. Mai 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1.500 |
11. Mai 2022 | 3,9600 | 3,9600 | 3,8500 | 3,8500 | 3,8500 | 11.900 |
10. Mai 2022 | 4,0700 | 4,1300 | 4,0600 | 4,0600 | 4,0600 | 5.200 |
09. Mai 2022 | 4,5200 | 4,5500 | 4,3900 | 4,4200 | 4,4200 | 11.800 |
06. Mai 2022 | 4,8500 | 4,9100 | 4,8500 | 4,9100 | 4,9100 | 5.300 |
05. Mai 2022 | 4,9000 | 4,9100 | 4,9000 | 4,9000 | 4,9000 | 5.300 |
04. Mai 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 300 |
03. Mai 2022 | 5,0000 | 5,1900 | 5,0000 | 5,1900 | 5,1900 | 1.000 |
02. Mai 2022 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 900 |
29. Apr. 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
28. Apr. 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
27. Apr. 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
26. Apr. 2022 | 4,7700 | 4,7700 | 4,5100 | 4,6100 | 4,6100 | 5.600 |
25. Apr. 2022 | 5,0200 | 5,0200 | 5,0000 | 5,0000 | 5,0000 | 400 |
22. Apr. 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 2.100 |
21. Apr. 2022 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 300 |
20. Apr. 2022 | 5,3600 | 5,3600 | 5,3500 | 5,3500 | 5,3500 | 200 |
19. Apr. 2022 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
18. Apr. 2022 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 100 |
14. Apr. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 200 |
13. Apr. 2022 | 5,2500 | 5,2500 | 5,2400 | 5,2400 | 5,2400 | 8.700 |
12. Apr. 2022 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3.000 |
11. Apr. 2022 | 5,4200 | 5,4200 | 5,1800 | 5,2300 | 5,2300 | 1.800 |
08. Apr. 2022 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 500 |
07. Apr. 2022 | 5,1000 | 5,1500 | 5,1000 | 5,1500 | 5,1500 | 1.400 |
06. Apr. 2022 | 5,1700 | 5,1700 | 5,1500 | 5,1500 | 5,1500 | 2.400 |
05. Apr. 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
04. Apr. 2022 | 5,3600 | 5,5000 | 5,3600 | 5,5000 | 5,5000 | 3.100 |
01. Apr. 2022 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 200 |
31. März 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
30. März 2022 | 5,2000 | 5,2500 | 5,1400 | 5,2200 | 5,2200 | 5.500 |
29. März 2022 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | - |
28. März 2022 | 5,4100 | 5,4100 | 5,2300 | 5,3100 | 5,3100 | 4.700 |
25. März 2022 | 5,4800 | 5,4800 | 5,4200 | 5,4200 | 5,4200 | 1.500 |
24. März 2022 | 5,4400 | 5,4600 | 5,4400 | 5,4600 | 5,4600 | 3.900 |
23. März 2022 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 9.700 |
22. März 2022 | 5,2900 | 5,3400 | 5,2900 | 5,3400 | 5,3400 | 600 |
21. März 2022 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | - |
18. März 2022 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 2.500 |
17. März 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 300 |
16. März 2022 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 300 |
15. März 2022 | 5,0400 | 5,0400 | 4,8400 | 4,8400 | 4,8400 | 1.700 |
14. März 2022 | 5,6900 | 5,6900 | 5,3900 | 5,3900 | 5,3900 | 8.600 |
11. März 2022 | 5,6500 | 5,7000 | 5,6500 | 5,6800 | 5,6800 | 4.500 |
10. März 2022 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 10.200 |
09. März 2022 | 5,5700 | 5,7800 | 5,5700 | 5,7800 | 5,7800 | 20.800 |
08. März 2022 | 5,2900 | 5,4500 | 5,2900 | 5,4500 | 5,4500 | 5.900 |
07. März 2022 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 300 |
04. März 2022 | 5,4900 | 5,4900 | 5,4500 | 5,4500 | 5,4500 | 41.100 |
03. März 2022 | 5,4900 | 5,5000 | 5,4900 | 5,5000 | 5,5000 | 200 |
02. März 2022 | 5,4100 | 5,4600 | 5,4100 | 5,4600 | 5,4600 | 1.100 |
01. März 2022 | 5,4600 | 5,8800 | 5,4600 | 5,8800 | 5,8800 | 1.100 |
28. Feb. 2022 | 5,2900 | 5,3200 | 5,2500 | 5,2500 | 5,2500 | 1.900 |
25. Feb. 2022 | 5,5500 | 5,5500 | 5,3000 | 5,3000 | 5,3000 | 300 |
24. Feb. 2022 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 900 |
23. Feb. 2022 | 5,2000 | 5,2000 | 5,0500 | 5,0500 | 5,0500 | 900 |
22. Feb. 2022 | 5,0200 | 5,0200 | 4,7700 | 4,7700 | 4,7700 | 5.300 |
18. Feb. 2022 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 1.600 |
17. Feb. 2022 | 5,3400 | 5,3400 | 5,3000 | 5,3000 | 5,3000 | 1.100 |
16. Feb. 2022 | 5,3700 | 5,3700 | 5,2800 | 5,3400 | 5,3400 | 2.000 |
15. Feb. 2022 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 1.000 |
14. Feb. 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
11. Feb. 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
10. Feb. 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
09. Feb. 2022 | 5,5700 | 5,6900 | 5,5000 | 5,5000 | 5,5000 | 2.700 |
08. Feb. 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 300 |
07. Feb. 2022 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 100 |
04. Feb. 2022 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | 500 |
03. Feb. 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
02. Feb. 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
01. Feb. 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
31. Jan. 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
28. Jan. 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 22.200 |
27. Jan. 2022 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 100 |
26. Jan. 2022 | 5,2000 | 5,2000 | 5,1600 | 5,1600 | 5,1600 | 1.400 |
25. Jan. 2022 | 5,3000 | 5,3000 | 5,2000 | 5,2400 | 5,2400 | 2.500 |
24. Jan. 2022 | 5,7000 | 5,7300 | 5,7000 | 5,7000 | 5,7000 | 500 |
21. Jan. 2022 | 5,9000 | 5,9000 | 5,8700 | 5,8800 | 5,8800 | 2.400 |
20. Jan. 2022 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 500 |
19. Jan. 2022 | 6,0600 | 6,0600 | 6,0600 | 6,0600 | 6,0600 | - |
18. Jan. 2022 | 6,0600 | 6,0600 | 6,0600 | 6,0600 | 6,0600 | 1.000 |
14. Jan. 2022 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 100 |
13. Jan. 2022 | 6,2500 | 6,4300 | 6,2500 | 6,3100 | 6,3100 | 2.400 |
12. Jan. 2022 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
11. Jan. 2022 | 6,1000 | 6,1000 | 5,9000 | 5,9000 | 5,9000 | 2.600 |
10. Jan. 2022 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
07. Jan. 2022 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
06. Jan. 2022 | 6,1600 | 6,1600 | 5,9800 | 6,0000 | 6,0000 | 7.600 |
05. Jan. 2022 | 6,2500 | 6,4100 | 6,2500 | 6,4100 | 6,4100 | 5.000 |
04. Jan. 2022 | 6,3700 | 6,4800 | 6,3700 | 6,4800 | 6,4800 | 1.100 |
03. Jan. 2022 | 6,7900 | 6,8600 | 6,7900 | 6,8600 | 6,8600 | 4.500 |
31. Dez. 2021 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 100 |
30. Dez. 2021 | 6,8900 | 6,8900 | 6,8500 | 6,8500 | 6,8500 | 11.200 |
29. Dez. 2021 | 6,8300 | 6,8900 | 6,8100 | 6,8900 | 6,8900 | 33.100 |
28. Dez. 2021 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 800 |
27. Dez. 2021 | 6,1500 | 6,3000 | 6,1500 | 6,3000 | 6,3000 | 8.200 |
23. Dez. 2021 | 5,9600 | 6,2600 | 5,9600 | 6,2600 | 6,2600 | 2.800 |
22. Dez. 2021 | 5,9400 | 5,9400 | 5,9400 | 5,9400 | 5,9400 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...