Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
07. Mai 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
06. Mai 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
03. Mai 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
02. Mai 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
01. Mai 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
30. Apr. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
29. Apr. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 392 |
26. Apr. 2024 | 3,1900 | 3,2000 | 2,9600 | 3,2000 | 3,2000 | 7.400 |
25. Apr. 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 243 |
24. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 258 |
23. Apr. 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3.162 |
22. Apr. 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 410 |
19. Apr. 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 745 |
18. Apr. 2024 | 3,2400 | 3,3100 | 3,2400 | 3,3100 | 3,3100 | 5.841 |
17. Apr. 2024 | 3,2100 | 3,2100 | 3,1000 | 3,1050 | 3,1050 | 2.431 |
16. Apr. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 903 |
15. Apr. 2024 | 3,2200 | 3,2200 | 3,1400 | 3,1400 | 3,1400 | 639 |
12. Apr. 2024 | 3,1000 | 3,2500 | 3,1000 | 3,2500 | 3,2500 | 1.372 |
11. Apr. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
10. Apr. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
09. Apr. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
08. Apr. 2024 | 3,3100 | 3,3100 | 3,2600 | 3,2600 | 3,2600 | 4.233 |
05. Apr. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1.949 |
04. Apr. 2024 | 3,3500 | 3,3500 | 3,2900 | 3,2900 | 3,2900 | 686 |
03. Apr. 2024 | 3,4200 | 3,4200 | 3,2800 | 3,3800 | 3,3800 | 3.780 |
02. Apr. 2024 | 3,3300 | 3,3300 | 3,0600 | 3,3250 | 3,3250 | 3.161 |
01. Apr. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1.300 |
28. März 2024 | 3,3500 | 3,3500 | 3,3000 | 3,3000 | 3,3000 | 7.125 |
27. März 2024 | 3,2500 | 3,3200 | 3,2500 | 3,2800 | 3,2800 | 2.200 |
26. März 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1.181 |
25. März 2024 | 3,2700 | 3,3400 | 3,0100 | 3,0580 | 3,0580 | 3.832 |
22. März 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 850 |
21. März 2024 | 3,4300 | 3,4300 | 3,2000 | 3,2000 | 3,2000 | 3.655 |
20. März 2024 | 3,2600 | 3,3700 | 3,2600 | 3,3700 | 3,3700 | 3.411 |
19. März 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 490 |
18. März 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2.634 |
15. März 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3.258 |
14. März 2024 | 3,3700 | 3,3700 | 3,2100 | 3,2100 | 3,2100 | 9.883 |
13. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
12. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 933 |
11. März 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3.597 |
08. März 2024 | 3,5900 | 3,5900 | 3,4000 | 3,4100 | 3,4100 | 4.355 |
07. März 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 907 |
06. März 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 200 |
05. März 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 11.779 |
04. März 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 543 |
01. März 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 315 |
29. Feb. 2024 | 3,2001 | 3,2001 | 3,2001 | 3,2001 | 3,2001 | 6.414 |
28. Feb. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 200 |
27. Feb. 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
26. Feb. 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2.626 |
23. Feb. 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
22. Feb. 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 1.381 |
22. Feb. 2024 | 0.1489 Dividende |
21. Feb. 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,1211 | - |
20. Feb. 2024 | 3,5200 | 3,5200 | 3,2700 | 3,2700 | 3,1211 | 3.782 |
16. Feb. 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,3120 | - |
15. Feb. 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,3120 | 488 |
14. Feb. 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,1975 | - |
13. Feb. 2024 | 3,4800 | 3,4800 | 3,3500 | 3,3500 | 3,1975 | 4.640 |
12. Feb. 2024 | 3,4200 | 3,5400 | 3,4200 | 3,5400 | 3,3788 | 1.366 |
09. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1116 | - |
08. Feb. 2024 | 3,6000 | 3,6000 | 3,2600 | 3,2600 | 3,1116 | 11.179 |
07. Feb. 2024 | 3,4400 | 3,5900 | 3,4400 | 3,5900 | 3,4265 | 652 |
06. Feb. 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,1211 | 1.176 |
05. Feb. 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,4170 | 266 |
02. Feb. 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,3311 | - |
01. Feb. 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,3311 | 1.300 |
31. Jan. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,6270 | 126 |
30. Jan. 2024 | 3,3300 | 3,5150 | 3,3300 | 3,5150 | 3,3549 | 5.237 |
29. Jan. 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,5602 | 2.485 |
26. Jan. 2024 | 3,5650 | 3,5650 | 3,3601 | 3,3601 | 3,2071 | 2.513 |
25. Jan. 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,4933 | - |
24. Jan. 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,4933 | - |
23. Jan. 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,4933 | - |
22. Jan. 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,4933 | 887 |
19. Jan. 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,3693 | - |
18. Jan. 2024 | 3,2500 | 3,5300 | 3,2500 | 3,5300 | 3,3693 | 15.559 |
17. Jan. 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0257 | - |
16. Jan. 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0257 | 868 |
12. Jan. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,3597 | - |
11. Jan. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,3597 | 1.250 |
10. Jan. 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,4456 | 724 |
09. Jan. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,4361 | 400 |
08. Jan. 2024 | 3,6400 | 3,6800 | 3,6400 | 3,6800 | 3,5124 | 1.403 |
05. Jan. 2024 | 3,4100 | 3,5500 | 3,4100 | 3,4100 | 3,2547 | 1.825 |
04. Jan. 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,1306 | 769 |
03. Jan. 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5124 | 809 |
02. Jan. 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,3836 | 287 |
29. Dez. 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,6365 | - |
28. Dez. 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,6365 | 810 |
27. Dez. 2023 | 3,8200 | 3,8200 | 3,6100 | 3,7990 | 3,6260 | 5.067 |
26. Dez. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,6270 | - |
22. Dez. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,6270 | 707 |
21. Dez. 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,4647 | - |
20. Dez. 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,4647 | - |
19. Dez. 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,4647 | - |
18. Dez. 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,4647 | 415 |
15. Dez. 2023 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,4074 | 290 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...