Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Nov. 2023 | 3,2600 | 3,2700 | 3,2300 | 3,2500 | 3,2500 | 547.500 |
27. Nov. 2023 | 3,2300 | 3,2850 | 3,2000 | 3,2700 | 3,2700 | 729.800 |
24. Nov. 2023 | 3,2300 | 3,2300 | 3,2100 | 3,2200 | 3,2200 | 268.800 |
22. Nov. 2023 | 3,2200 | 3,2300 | 3,1600 | 3,2000 | 3,2000 | 429.400 |
21. Nov. 2023 | 3,2500 | 3,2700 | 3,1900 | 3,2100 | 3,2100 | 618.300 |
20. Nov. 2023 | 3,2000 | 3,2500 | 3,1800 | 3,2400 | 3,2400 | 852.500 |
17. Nov. 2023 | 3,1400 | 3,1900 | 3,1300 | 3,1700 | 3,1700 | 415.100 |
16. Nov. 2023 | 3,1600 | 3,1900 | 3,0800 | 3,1100 | 3,1100 | 769.000 |
15. Nov. 2023 | 3,1500 | 3,1800 | 3,1400 | 3,1600 | 3,1600 | 346.800 |
14. Nov. 2023 | 3,0400 | 3,1300 | 3,0400 | 3,1200 | 3,1200 | 738.100 |
13. Nov. 2023 | 3,0300 | 3,0300 | 2,9400 | 3,0000 | 3,0000 | 533.000 |
10. Nov. 2023 | 3,0000 | 3,0400 | 2,9700 | 3,0100 | 3,0100 | 506.700 |
09. Nov. 2023 | 3,0200 | 3,0500 | 2,9600 | 2,9700 | 2,9700 | 383.800 |
08. Nov. 2023 | 3,0600 | 3,0620 | 2,9900 | 3,0000 | 3,0000 | 697.300 |
07. Nov. 2023 | 3,0900 | 3,1000 | 3,0600 | 3,0800 | 3,0800 | 711.900 |
06. Nov. 2023 | 3,1300 | 3,1300 | 3,0800 | 3,0900 | 3,0900 | 846.100 |
03. Nov. 2023 | 3,1000 | 3,1200 | 3,0800 | 3,0900 | 3,0900 | 474.800 |
02. Nov. 2023 | 3,0300 | 3,0700 | 3,0200 | 3,0500 | 3,0500 | 595.900 |
01. Nov. 2023 | 2,9200 | 3,0200 | 2,9150 | 3,0200 | 3,0200 | 385.600 |
31. Okt. 2023 | 2,9100 | 2,9700 | 2,8800 | 2,9100 | 2,9100 | 611.700 |
30. Okt. 2023 | 2,9000 | 2,9200 | 2,8500 | 2,8900 | 2,8900 | 804.000 |
27. Okt. 2023 | 2,8900 | 2,9200 | 2,8550 | 2,8800 | 2,8800 | 416.200 |
26. Okt. 2023 | 2,8600 | 2,9050 | 2,8400 | 2,8600 | 2,8600 | 1.312.600 |
25. Okt. 2023 | 2,8800 | 3,0100 | 2,8600 | 2,8700 | 2,8700 | 1.140.300 |
24. Okt. 2023 | 2,8200 | 2,9400 | 2,8200 | 2,8700 | 2,8700 | 2.255.200 |
23. Okt. 2023 | 2,7800 | 2,8300 | 2,7250 | 2,7700 | 2,7700 | 679.100 |
20. Okt. 2023 | 2,8400 | 2,8400 | 2,7650 | 2,7700 | 2,7700 | 542.800 |
19. Okt. 2023 | 2,8600 | 2,8800 | 2,8100 | 2,8200 | 2,8200 | 1.223.400 |
18. Okt. 2023 | 2,8700 | 2,8700 | 2,8150 | 2,8400 | 2,8400 | 1.810.900 |
17. Okt. 2023 | 2,8000 | 2,8900 | 2,8000 | 2,8800 | 2,8800 | 1.192.700 |
16. Okt. 2023 | 2,9100 | 2,9270 | 2,8100 | 2,8200 | 2,8200 | 1.370.400 |
13. Okt. 2023 | 2,8900 | 2,9100 | 2,8650 | 2,8800 | 2,8800 | 602.500 |
12. Okt. 2023 | 2,9500 | 2,9500 | 2,8430 | 2,8800 | 2,8800 | 668.600 |
11. Okt. 2023 | 2,9000 | 2,9550 | 2,8900 | 2,9200 | 2,9200 | 840.800 |
10. Okt. 2023 | 2,9500 | 2,9500 | 2,8800 | 2,9000 | 2,9000 | 929.600 |
09. Okt. 2023 | 2,8300 | 2,9900 | 2,8300 | 2,9800 | 2,9800 | 877.400 |
06. Okt. 2023 | 2,7700 | 2,8400 | 2,7100 | 2,8300 | 2,8300 | 622.000 |
05. Okt. 2023 | 2,8800 | 2,8800 | 2,7900 | 2,8000 | 2,8000 | 539.000 |
04. Okt. 2023 | 2,8500 | 2,8800 | 2,7700 | 2,8600 | 2,8600 | 910.500 |
03. Okt. 2023 | 2,9500 | 2,9500 | 2,8400 | 2,8500 | 2,8500 | 856.100 |
02. Okt. 2023 | 2,9400 | 2,9600 | 2,8400 | 2,9200 | 2,9200 | 1.637.200 |
29. Sept. 2023 | 2,9700 | 3,0100 | 2,9500 | 2,9600 | 2,9600 | 721.100 |
28. Sept. 2023 | 2,9700 | 2,9700 | 2,9150 | 2,9200 | 2,9200 | 764.600 |
27. Sept. 2023 | 3,0000 | 3,0400 | 2,9100 | 2,9500 | 2,9500 | 901.500 |
26. Sept. 2023 | 3,0400 | 3,0600 | 2,9900 | 2,9900 | 2,9900 | 802.600 |
25. Sept. 2023 | 3,0700 | 3,1000 | 3,0400 | 3,0800 | 3,0800 | 740.200 |
22. Sept. 2023 | 3,0800 | 3,0950 | 3,0300 | 3,0800 | 3,0800 | 710.300 |
21. Sept. 2023 | 3,1200 | 3,1300 | 3,0550 | 3,0600 | 3,0600 | 437.200 |
20. Sept. 2023 | 3,2500 | 3,2500 | 3,1400 | 3,1600 | 3,1600 | 488.000 |
19. Sept. 2023 | 3,2600 | 3,2600 | 3,2000 | 3,2300 | 3,2300 | 632.800 |
18. Sept. 2023 | 3,3000 | 3,3000 | 3,2000 | 3,2500 | 3,2500 | 640.200 |
15. Sept. 2023 | 3,1900 | 3,3050 | 3,1750 | 3,3000 | 3,3000 | 2.964.400 |
14. Sept. 2023 | 3,1400 | 3,1700 | 3,1300 | 3,1500 | 3,1500 | 809.400 |
13. Sept. 2023 | 3,0900 | 3,1600 | 3,0600 | 3,1200 | 3,1200 | 656.800 |
12. Sept. 2023 | 3,0000 | 3,0900 | 2,9750 | 3,0700 | 3,0700 | 1.003.400 |
11. Sept. 2023 | 2,9600 | 3,0400 | 2,9400 | 3,0000 | 3,0000 | 1.306.700 |
08. Sept. 2023 | 3,0500 | 3,0500 | 2,9200 | 2,9300 | 2,9300 | 1.581.700 |
07. Sept. 2023 | 3,1400 | 3,1400 | 3,0600 | 3,0600 | 3,0600 | 849.900 |
06. Sept. 2023 | 3,1200 | 3,1700 | 3,0900 | 3,1300 | 3,1300 | 904.400 |
05. Sept. 2023 | 3,2700 | 3,2800 | 3,1200 | 3,1200 | 3,1200 | 876.100 |
01. Sept. 2023 | 3,3400 | 3,3750 | 3,2700 | 3,2800 | 3,2800 | 548.400 |
31. Aug. 2023 | 3,3200 | 3,3400 | 3,2650 | 3,3000 | 3,3000 | 1.476.100 |
30. Aug. 2023 | 3,2800 | 3,3900 | 3,2750 | 3,3300 | 3,3300 | 1.218.300 |
29. Aug. 2023 | 3,2200 | 3,3000 | 3,2100 | 3,2900 | 3,2900 | 1.039.400 |
28. Aug. 2023 | 3,3300 | 3,3700 | 3,2600 | 3,2700 | 3,2700 | 2.469.900 |
25. Aug. 2023 | 3,3200 | 3,3480 | 3,2550 | 3,2800 | 3,2800 | 829.500 |
24. Aug. 2023 | 3,3300 | 3,3400 | 3,2800 | 3,2900 | 3,2900 | 899.400 |
23. Aug. 2023 | 3,2800 | 3,3500 | 3,2600 | 3,3000 | 3,3000 | 957.200 |
22. Aug. 2023 | 3,2200 | 3,2500 | 3,2050 | 3,2400 | 3,2400 | 980.000 |
21. Aug. 2023 | 3,2200 | 3,2400 | 3,1900 | 3,2100 | 3,2100 | 512.000 |
18. Aug. 2023 | 3,2200 | 3,2600 | 3,1850 | 3,2000 | 3,2000 | 991.800 |
17. Aug. 2023 | 3,2000 | 3,3100 | 3,2000 | 3,2400 | 3,2400 | 1.261.100 |
16. Aug. 2023 | 3,1400 | 3,2700 | 3,1400 | 3,2000 | 3,2000 | 1.082.400 |
15. Aug. 2023 | 3,2400 | 3,2400 | 3,1200 | 3,1700 | 3,1700 | 930.700 |
14. Aug. 2023 | 3,2300 | 3,2700 | 3,1700 | 3,2400 | 3,2400 | 1.187.900 |
11. Aug. 2023 | 3,2800 | 3,3000 | 3,2200 | 3,2300 | 3,2300 | 554.100 |
10. Aug. 2023 | 3,2700 | 3,3200 | 3,2600 | 3,2800 | 3,2800 | 1.228.700 |
09. Aug. 2023 | 3,2300 | 3,2900 | 3,2000 | 3,2200 | 3,2200 | 1.213.600 |
08. Aug. 2023 | 3,2000 | 3,2750 | 3,1000 | 3,2300 | 3,2300 | 964.300 |
07. Aug. 2023 | 3,2300 | 3,2900 | 3,2300 | 3,2500 | 3,2500 | 1.340.900 |
04. Aug. 2023 | 3,3200 | 3,3350 | 3,2200 | 3,2300 | 3,2300 | 811.900 |
03. Aug. 2023 | 3,3600 | 3,3600 | 3,2600 | 3,2900 | 3,2900 | 1.349.000 |
02. Aug. 2023 | 3,4200 | 3,4200 | 3,3500 | 3,3600 | 3,3600 | 1.289.900 |
01. Aug. 2023 | 3,4100 | 3,4500 | 3,3900 | 3,4300 | 3,4300 | 1.314.500 |
31. Juli 2023 | 3,4600 | 3,4600 | 3,3800 | 3,4100 | 3,4100 | 1.569.500 |
28. Juli 2023 | 3,3700 | 3,4900 | 3,3700 | 3,4300 | 3,4300 | 2.337.100 |
27. Juli 2023 | 3,5400 | 3,5400 | 3,3400 | 3,3500 | 3,3500 | 1.748.500 |
26. Juli 2023 | 3,7200 | 3,7300 | 3,3900 | 3,4800 | 3,4800 | 6.575.200 |
25. Juli 2023 | 3,8200 | 3,8950 | 3,7650 | 3,7700 | 3,7700 | 3.283.700 |
24. Juli 2023 | 3,5700 | 3,7300 | 3,5500 | 3,7200 | 3,7200 | 3.985.600 |
21. Juli 2023 | 3,6200 | 3,6500 | 3,5700 | 3,5900 | 3,5900 | 1.628.200 |
20. Juli 2023 | 3,7700 | 3,7990 | 3,5900 | 3,6100 | 3,6100 | 1.325.500 |
19. Juli 2023 | 3,7300 | 3,7700 | 3,6200 | 3,7600 | 3,7600 | 1.566.600 |
18. Juli 2023 | 3,5900 | 3,6550 | 3,5400 | 3,6300 | 3,6300 | 1.812.300 |
17. Juli 2023 | 3,5100 | 3,5900 | 3,4800 | 3,5200 | 3,5200 | 1.514.300 |
14. Juli 2023 | 3,6800 | 3,7100 | 3,5500 | 3,5700 | 3,5700 | 2.849.300 |
13. Juli 2023 | 3,6000 | 3,7000 | 3,5950 | 3,6400 | 3,6400 | 3.735.900 |
12. Juli 2023 | 3,5300 | 3,5800 | 3,4600 | 3,5700 | 3,5700 | 1.920.200 |
11. Juli 2023 | 3,4400 | 3,5000 | 3,3800 | 3,4600 | 3,4600 | 2.441.500 |
10. Juli 2023 | 3,3400 | 3,4300 | 3,3010 | 3,4200 | 3,4200 | 2.096.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...