Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. Apr. 2024 | 3,2800 | 3,2800 | 3,2350 | 3,2500 | 3,2500 | 1.655.601 |
23. Apr. 2024 | 3,2600 | 3,2700 | 3,2400 | 3,2600 | 3,2600 | 1.411.604 |
22. Apr. 2024 | 3,2400 | 3,2400 | 3,2100 | 3,2400 | 3,2400 | 875.572 |
19. Apr. 2024 | 3,2500 | 3,2600 | 3,1950 | 3,2100 | 3,2100 | 1.491.976 |
18. Apr. 2024 | 3,2600 | 3,2900 | 3,2600 | 3,2900 | 3,2900 | 498.303 |
17. Apr. 2024 | 3,3000 | 3,3000 | 3,2550 | 3,2600 | 3,2600 | 1.209.124 |
16. Apr. 2024 | 3,3100 | 3,3100 | 3,2400 | 3,2600 | 3,2600 | 1.649.081 |
15. Apr. 2024 | 3,2700 | 3,3100 | 3,2650 | 3,3000 | 3,3000 | 1.280.300 |
12. Apr. 2024 | 3,2900 | 3,3050 | 3,2650 | 3,3000 | 3,3000 | 1.347.247 |
11. Apr. 2024 | 3,2700 | 3,3300 | 3,2500 | 3,3000 | 3,3000 | 2.101.493 |
10. Apr. 2024 | 3,4000 | 3,4000 | 3,3450 | 3,3700 | 3,3700 | 1.884.122 |
09. Apr. 2024 | 3,4200 | 3,4400 | 3,3900 | 3,4000 | 3,4000 | 908.384 |
08. Apr. 2024 | 3,4500 | 3,4600 | 3,4150 | 3,4200 | 3,4200 | 1.098.997 |
05. Apr. 2024 | 3,4200 | 3,4700 | 3,4150 | 3,4500 | 3,4500 | 475.070 |
04. Apr. 2024 | 3,4500 | 3,4600 | 3,4350 | 3,4400 | 3,4400 | 777.797 |
03. Apr. 2024 | 3,4900 | 3,5100 | 3,4200 | 3,4400 | 3,4400 | 2.360.158 |
02. Apr. 2024 | 3,5100 | 3,5300 | 3,4950 | 3,5100 | 3,5100 | 734.636 |
28. März 2024 | 3,5300 | 3,5500 | 3,5100 | 3,5400 | 3,5400 | 1.661.361 |
27. März 2024 | 3,5200 | 3,5400 | 3,4800 | 3,5100 | 3,5100 | 858.798 |
27. März 2024 | 0.04 Dividende |
26. März 2024 | 3,5500 | 3,5600 | 3,5150 | 3,5400 | 3,5000 | 545.087 |
25. März 2024 | 3,5700 | 3,5800 | 3,5500 | 3,5600 | 3,5198 | 911.529 |
22. März 2024 | 3,5500 | 3,5800 | 3,5400 | 3,5400 | 3,5000 | 1.553.640 |
21. März 2024 | 3,5600 | 3,5700 | 3,5300 | 3,5600 | 3,5198 | 1.676.251 |
20. März 2024 | 3,5500 | 3,5500 | 3,5100 | 3,5200 | 3,4802 | 1.457.650 |
19. März 2024 | 3,5400 | 3,5600 | 3,5150 | 3,5400 | 3,5000 | 1.497.748 |
18. März 2024 | 3,5600 | 3,5600 | 3,5200 | 3,5400 | 3,5000 | 2.038.040 |
15. März 2024 | 3,4800 | 3,5900 | 3,4700 | 3,5700 | 3,5297 | 5.527.855 |
14. März 2024 | 3,4600 | 3,5000 | 3,4400 | 3,4900 | 3,4506 | 1.644.690 |
13. März 2024 | 3,4300 | 3,4600 | 3,4200 | 3,4500 | 3,4110 | 1.422.920 |
12. März 2024 | 3,4200 | 3,4300 | 3,4000 | 3,4100 | 3,3715 | 582.939 |
11. März 2024 | 3,4000 | 3,4500 | 3,4000 | 3,4200 | 3,3814 | 640.786 |
08. März 2024 | 3,4000 | 3,4200 | 3,4000 | 3,4200 | 3,3814 | 2.533.416 |
07. März 2024 | 3,4000 | 3,4000 | 3,3500 | 3,3900 | 3,3517 | 1.466.753 |
06. März 2024 | 3,3400 | 3,3800 | 3,3400 | 3,3800 | 3,3418 | 754.168 |
05. März 2024 | 3,3500 | 3,3600 | 3,3300 | 3,3400 | 3,3023 | 1.093.865 |
04. März 2024 | 3,3600 | 3,3850 | 3,3500 | 3,3500 | 3,3121 | 807.785 |
01. März 2024 | 3,3600 | 3,3700 | 3,3150 | 3,3700 | 3,3319 | 746.448 |
29. Feb. 2024 | 3,3300 | 3,3700 | 3,3100 | 3,3600 | 3,3220 | 1.214.206 |
28. Feb. 2024 | 3,3800 | 3,4000 | 3,3200 | 3,3300 | 3,2924 | 1.611.563 |
27. Feb. 2024 | 3,3500 | 3,3800 | 3,3300 | 3,3400 | 3,3023 | 1.131.375 |
26. Feb. 2024 | 3,4000 | 3,4000 | 3,3400 | 3,3600 | 3,3220 | 860.196 |
23. Feb. 2024 | 3,4000 | 3,4100 | 3,3800 | 3,3900 | 3,3517 | 727.481 |
22. Feb. 2024 | 3,3700 | 3,3950 | 3,3500 | 3,3800 | 3,3418 | 645.197 |
21. Feb. 2024 | 3,3800 | 3,4000 | 3,3700 | 3,3700 | 3,3319 | 1.627.497 |
20. Feb. 2024 | 3,3600 | 3,3900 | 3,3500 | 3,3900 | 3,3517 | 724.965 |
19. Feb. 2024 | 3,4000 | 3,4000 | 3,3700 | 3,3700 | 3,3319 | 835.606 |
16. Feb. 2024 | 3,4100 | 3,4200 | 3,3700 | 3,4000 | 3,3616 | 2.373.982 |
15. Feb. 2024 | 3,3500 | 3,3800 | 3,3500 | 3,3800 | 3,3418 | 2.474.407 |
14. Feb. 2024 | 3,2500 | 3,3650 | 3,2500 | 3,3400 | 3,3023 | 2.100.187 |
13. Feb. 2024 | 3,3400 | 3,3750 | 3,3200 | 3,3200 | 3,2825 | 979.715 |
12. Feb. 2024 | 3,3500 | 3,3800 | 3,3300 | 3,3300 | 3,2924 | 506.788 |
09. Feb. 2024 | 3,3500 | 3,3800 | 3,3350 | 3,3500 | 3,3121 | 1.451.524 |
08. Feb. 2024 | 3,3700 | 3,4100 | 3,3500 | 3,3700 | 3,3319 | 1.458.843 |
07. Feb. 2024 | 3,3100 | 3,3700 | 3,2700 | 3,3500 | 3,3121 | 1.782.218 |
06. Feb. 2024 | 3,2600 | 3,3100 | 3,2500 | 3,3100 | 3,2726 | 2.699.149 |
05. Feb. 2024 | 3,2600 | 3,2800 | 3,2200 | 3,2600 | 3,2232 | 844.944 |
02. Feb. 2024 | 3,2500 | 3,2800 | 3,2400 | 3,2700 | 3,2331 | 1.094.268 |
01. Feb. 2024 | 3,2500 | 3,2800 | 3,2200 | 3,2400 | 3,2034 | 1.644.247 |
31. Jan. 2024 | 3,2000 | 3,2600 | 3,1800 | 3,2600 | 3,2232 | 1.636.149 |
30. Jan. 2024 | 3,2100 | 3,2200 | 3,1800 | 3,2100 | 3,1737 | 1.185.700 |
29. Jan. 2024 | 3,2000 | 3,2100 | 3,1700 | 3,1900 | 3,1540 | 1.275.464 |
25. Jan. 2024 | 3,1800 | 3,1900 | 3,1600 | 3,1800 | 3,1441 | 1.501.092 |
24. Jan. 2024 | 3,1400 | 3,1900 | 3,1200 | 3,1900 | 3,1540 | 2.238.771 |
23. Jan. 2024 | 3,1200 | 3,1300 | 3,1100 | 3,1200 | 3,0847 | 2.697.373 |
22. Jan. 2024 | 3,1100 | 3,1250 | 3,1000 | 3,1100 | 3,0749 | 1.457.613 |
19. Jan. 2024 | 3,1100 | 3,1100 | 3,0800 | 3,0900 | 3,0551 | 1.992.078 |
18. Jan. 2024 | 3,1000 | 3,1300 | 3,0800 | 3,0900 | 3,0551 | 2.851.320 |
17. Jan. 2024 | 3,1800 | 3,1900 | 3,1300 | 3,1400 | 3,1045 | 2.913.369 |
16. Jan. 2024 | 3,1900 | 3,2000 | 3,1650 | 3,1700 | 3,1342 | 2.498.163 |
15. Jan. 2024 | 3,2300 | 3,2400 | 3,1900 | 3,2000 | 3,1638 | 190.248 |
12. Jan. 2024 | 3,2300 | 3,2500 | 3,2100 | 3,2300 | 3,1935 | 1.308.292 |
11. Jan. 2024 | 3,2600 | 3,2600 | 3,2300 | 3,2400 | 3,2034 | 1.552.811 |
10. Jan. 2024 | 3,2400 | 3,2500 | 3,2200 | 3,2400 | 3,2034 | 2.001.341 |
09. Jan. 2024 | 3,2400 | 3,2600 | 3,2200 | 3,2200 | 3,1836 | 1.626.924 |
08. Jan. 2024 | 3,1700 | 3,2100 | 3,1700 | 3,2000 | 3,1638 | 1.936.206 |
05. Jan. 2024 | 3,1600 | 3,2100 | 3,1600 | 3,1900 | 3,1540 | 533.599 |
04. Jan. 2024 | 3,1900 | 3,2000 | 3,1500 | 3,1900 | 3,1540 | 686.585 |
03. Jan. 2024 | 3,2100 | 3,2300 | 3,1800 | 3,1800 | 3,1441 | 913.693 |
02. Jan. 2024 | 3,2500 | 3,2600 | 3,2250 | 3,2300 | 3,1935 | 544.752 |
29. Dez. 2023 | 3,2900 | 3,2900 | 3,2400 | 3,2500 | 3,2133 | 957.511 |
28. Dez. 2023 | 3,3200 | 3,3200 | 3,2300 | 3,2700 | 3,2331 | 952.251 |
28. Dez. 2023 | 0.04 Dividende |
27. Dez. 2023 | 3,3100 | 3,3100 | 3,2600 | 3,2900 | 3,2133 | 1.059.929 |
22. Dez. 2023 | 3,2900 | 3,3000 | 3,2650 | 3,2700 | 3,1937 | 890.426 |
21. Dez. 2023 | 3,3300 | 3,3300 | 3,2600 | 3,2900 | 3,2133 | 1.927.253 |
20. Dez. 2023 | 3,3000 | 3,3100 | 3,2650 | 3,3100 | 3,2328 | 1.552.613 |
19. Dez. 2023 | 3,3200 | 3,3200 | 3,2750 | 3,2800 | 3,2035 | 1.764.607 |
18. Dez. 2023 | 3,3000 | 3,3000 | 3,2750 | 3,2900 | 3,2133 | 1.616.926 |
15. Dez. 2023 | 3,3000 | 3,3200 | 3,2700 | 3,3200 | 3,2426 | 5.166.993 |
14. Dez. 2023 | 3,2500 | 3,2900 | 3,2300 | 3,2900 | 3,2133 | 2.240.976 |
13. Dez. 2023 | 3,2000 | 3,2200 | 3,1800 | 3,2000 | 3,1254 | 1.283.254 |
12. Dez. 2023 | 3,1900 | 3,2100 | 3,1600 | 3,2000 | 3,1254 | 1.132.649 |
11. Dez. 2023 | 3,2000 | 3,2100 | 3,1600 | 3,1800 | 3,1058 | 702.109 |
08. Dez. 2023 | 3,1000 | 3,2000 | 3,1000 | 3,1900 | 3,1156 | 1.621.490 |
07. Dez. 2023 | 3,1200 | 3,1350 | 3,0800 | 3,1300 | 3,0570 | 1.217.589 |
06. Dez. 2023 | 3,0400 | 3,1100 | 3,0400 | 3,1100 | 3,0375 | 1.061.587 |
05. Dez. 2023 | 3,0500 | 3,0600 | 3,0200 | 3,0300 | 2,9593 | 725.467 |
04. Dez. 2023 | 3,0500 | 3,0850 | 3,0300 | 3,0700 | 2,9984 | 578.209 |
01. Dez. 2023 | 3,0000 | 3,0400 | 2,9900 | 3,0400 | 2,9691 | 801.354 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...