Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Feb. 2023 | 4,8100 | 4,8000 | 4,3900 | 4,4700 | 4,4700 | 2.732.807 |
01. Feb. 2023 | 4,5800 | 4,8100 | 4,4500 | 4,7400 | 4,7400 | 1.805.000 |
31. Jan. 2023 | 4,4500 | 4,6200 | 4,4500 | 4,5500 | 4,5500 | 1.061.000 |
30. Jan. 2023 | 4,5500 | 4,5910 | 4,4900 | 4,5300 | 4,5300 | 1.584.800 |
27. Jan. 2023 | 4,7700 | 4,7700 | 4,5200 | 4,5500 | 4,5500 | 2.038.100 |
26. Jan. 2023 | 4,8700 | 4,9000 | 4,6300 | 4,7700 | 4,7700 | 1.930.800 |
25. Jan. 2023 | 4,6600 | 4,8600 | 4,5400 | 4,8600 | 4,8600 | 2.401.600 |
24. Jan. 2023 | 4,4300 | 4,7790 | 4,4200 | 4,6800 | 4,6800 | 2.949.200 |
23. Jan. 2023 | 4,3800 | 4,4900 | 4,3150 | 4,4900 | 4,4900 | 1.515.500 |
20. Jan. 2023 | 4,3600 | 4,4500 | 4,2900 | 4,4500 | 4,4500 | 1.574.200 |
19. Jan. 2023 | 4,0400 | 4,4350 | 3,9900 | 4,4000 | 4,4000 | 2.194.400 |
18. Jan. 2023 | 4,1600 | 4,2300 | 4,0000 | 4,0100 | 4,0100 | 1.947.300 |
17. Jan. 2023 | 4,1200 | 4,1400 | 3,9600 | 4,0100 | 4,0100 | 1.644.100 |
13. Jan. 2023 | 4,0000 | 4,2200 | 3,9700 | 4,1600 | 4,1600 | 2.485.000 |
12. Jan. 2023 | 4,1400 | 4,1600 | 3,9700 | 4,0300 | 4,0300 | 2.302.400 |
11. Jan. 2023 | 4,2500 | 4,2600 | 3,9400 | 4,0800 | 4,0800 | 2.862.000 |
10. Jan. 2023 | 3,9500 | 4,2600 | 3,9200 | 4,2600 | 4,2600 | 2.697.700 |
09. Jan. 2023 | 4,0800 | 4,0900 | 3,9400 | 3,9600 | 3,9600 | 1.782.700 |
06. Jan. 2023 | 4,0300 | 4,0500 | 3,8900 | 4,0000 | 4,0000 | 2.229.000 |
05. Jan. 2023 | 3,8800 | 3,9600 | 3,7800 | 3,9300 | 3,9300 | 1.909.200 |
04. Jan. 2023 | 3,7500 | 4,0200 | 3,6880 | 4,0000 | 4,0000 | 3.490.600 |
03. Jan. 2023 | 3,3500 | 3,6700 | 3,3200 | 3,5800 | 3,5800 | 2.509.200 |
30. Dez. 2022 | 3,3000 | 3,3000 | 3,2100 | 3,2800 | 3,2800 | 1.878.700 |
29. Dez. 2022 | 3,2900 | 3,3900 | 3,2700 | 3,2700 | 3,2700 | 1.953.900 |
28. Dez. 2022 | 3,5000 | 3,5600 | 3,2600 | 3,2700 | 3,2700 | 2.175.600 |
27. Dez. 2022 | 3,5400 | 3,6400 | 3,4600 | 3,5400 | 3,5400 | 3.060.700 |
23. Dez. 2022 | 3,5500 | 3,5850 | 3,4900 | 3,5300 | 3,5300 | 1.770.100 |
22. Dez. 2022 | 3,5500 | 3,5500 | 3,3800 | 3,5200 | 3,5200 | 2.264.100 |
21. Dez. 2022 | 3,5900 | 3,6300 | 3,5500 | 3,6200 | 3,6200 | 2.076.000 |
20. Dez. 2022 | 3,4400 | 3,6500 | 3,4200 | 3,5600 | 3,5600 | 1.689.800 |
19. Dez. 2022 | 3,4900 | 3,5100 | 3,3300 | 3,3800 | 3,3800 | 1.691.400 |
16. Dez. 2022 | 3,4700 | 3,5550 | 3,4400 | 3,5000 | 3,5000 | 4.843.900 |
15. Dez. 2022 | 3,5000 | 3,5900 | 3,4700 | 3,4900 | 3,4900 | 1.554.100 |
14. Dez. 2022 | 3,7600 | 3,7650 | 3,5800 | 3,6500 | 3,6500 | 1.412.100 |
13. Dez. 2022 | 3,7500 | 3,9050 | 3,6400 | 3,7600 | 3,7600 | 2.098.700 |
12. Dez. 2022 | 3,5600 | 3,6000 | 3,4250 | 3,5300 | 3,5300 | 2.410.400 |
09. Dez. 2022 | 3,7300 | 3,9000 | 3,6300 | 3,6300 | 3,6300 | 2.377.300 |
08. Dez. 2022 | 3,7400 | 3,8000 | 3,6400 | 3,7300 | 3,7300 | 1.696.000 |
07. Dez. 2022 | 3,5800 | 3,7400 | 3,5400 | 3,7100 | 3,7100 | 1.553.300 |
06. Dez. 2022 | 3,6800 | 3,7000 | 3,5000 | 3,5500 | 3,5500 | 2.027.200 |
05. Dez. 2022 | 3,8400 | 3,8500 | 3,6100 | 3,6300 | 3,6300 | 2.464.200 |
02. Dez. 2022 | 3,7600 | 3,9200 | 3,7050 | 3,8500 | 3,8500 | 1.774.400 |
01. Dez. 2022 | 3,6200 | 3,9000 | 3,6200 | 3,8900 | 3,8900 | 2.915.100 |
30. Nov. 2022 | 3,4100 | 3,5650 | 3,3500 | 3,5100 | 3,5100 | 1.863.100 |
29. Nov. 2022 | 3,2700 | 3,4100 | 3,2500 | 3,3800 | 3,3800 | 1.168.500 |
28. Nov. 2022 | 3,4300 | 3,4500 | 3,1850 | 3,2100 | 3,2100 | 1.665.900 |
25. Nov. 2022 | 3,4900 | 3,5400 | 3,4000 | 3,4500 | 3,4500 | 752.400 |
23. Nov. 2022 | 3,4500 | 3,4900 | 3,2700 | 3,4900 | 3,4900 | 1.447.800 |
22. Nov. 2022 | 3,2500 | 3,5500 | 3,2500 | 3,4400 | 3,4400 | 3.673.100 |
21. Nov. 2022 | 3,2800 | 3,3300 | 3,1900 | 3,3100 | 3,3100 | 1.127.700 |
18. Nov. 2022 | 3,2800 | 3,3500 | 3,1950 | 3,3500 | 3,3500 | 1.167.300 |
17. Nov. 2022 | 3,5000 | 3,5400 | 3,2600 | 3,2900 | 3,2900 | 2.447.500 |
16. Nov. 2022 | 3,6600 | 3,7200 | 3,5700 | 3,6200 | 3,6200 | 1.529.300 |
15. Nov. 2022 | 3,8600 | 3,8890 | 3,6600 | 3,7000 | 3,7000 | 2.481.100 |
14. Nov. 2022 | 3,5600 | 3,8250 | 3,5400 | 3,7500 | 3,7500 | 3.075.200 |
11. Nov. 2022 | 3,6100 | 3,6700 | 3,5300 | 3,6400 | 3,6400 | 2.171.200 |
10. Nov. 2022 | 3,4700 | 3,6200 | 3,3700 | 3,5800 | 3,5800 | 3.906.800 |
09. Nov. 2022 | 3,3800 | 3,3900 | 3,1200 | 3,1700 | 3,1700 | 3.209.100 |
08. Nov. 2022 | 3,0400 | 3,5100 | 3,0350 | 3,4100 | 3,4100 | 7.745.700 |
07. Nov. 2022 | 3,0300 | 3,0600 | 2,8600 | 3,0500 | 3,0500 | 2.909.800 |
04. Nov. 2022 | 2,7600 | 3,0100 | 2,6450 | 3,0100 | 3,0100 | 3.977.700 |
03. Nov. 2022 | 2,6900 | 2,6900 | 2,3500 | 2,5300 | 2,5300 | 6.512.100 |
02. Nov. 2022 | 3,2200 | 3,3300 | 2,9200 | 2,9400 | 2,9400 | 3.992.000 |
01. Nov. 2022 | 3,3700 | 3,3950 | 3,1800 | 3,2100 | 3,2100 | 2.755.200 |
31. Okt. 2022 | 3,3500 | 3,4450 | 3,3000 | 3,3200 | 3,3200 | 1.445.700 |
28. Okt. 2022 | 3,3600 | 3,4000 | 3,2710 | 3,3900 | 3,3900 | 1.522.300 |
27. Okt. 2022 | 3,5400 | 3,5450 | 3,3800 | 3,4000 | 3,4000 | 2.386.900 |
26. Okt. 2022 | 3,3400 | 3,5450 | 3,3400 | 3,5300 | 3,5300 | 2.898.900 |
25. Okt. 2022 | 3,2700 | 3,3800 | 3,2200 | 3,3500 | 3,3500 | 1.979.600 |
24. Okt. 2022 | 3,3000 | 3,3500 | 3,2400 | 3,3000 | 3,3000 | 2.038.900 |
21. Okt. 2022 | 3,1500 | 3,3800 | 3,1300 | 3,3800 | 3,3800 | 2.167.000 |
20. Okt. 2022 | 3,0900 | 3,2750 | 3,0850 | 3,1700 | 3,1700 | 2.251.500 |
19. Okt. 2022 | 3,1500 | 3,1800 | 3,0600 | 3,1000 | 3,1000 | 1.546.500 |
18. Okt. 2022 | 3,2400 | 3,2800 | 3,1600 | 3,2100 | 3,2100 | 1.289.300 |
17. Okt. 2022 | 3,2700 | 3,3200 | 3,1850 | 3,2100 | 3,2100 | 1.646.900 |
14. Okt. 2022 | 3,2900 | 3,2950 | 3,0900 | 3,1600 | 3,1600 | 1.779.800 |
13. Okt. 2022 | 3,2400 | 3,3800 | 3,0200 | 3,3300 | 3,3300 | 2.266.700 |
12. Okt. 2022 | 3,3500 | 3,4700 | 3,2650 | 3,3800 | 3,3800 | 2.602.200 |
11. Okt. 2022 | 3,4600 | 3,5700 | 3,3450 | 3,3800 | 3,3800 | 3.356.100 |
10. Okt. 2022 | 3,4500 | 3,5400 | 3,4100 | 3,4500 | 3,4500 | 1.002.200 |
07. Okt. 2022 | 3,6800 | 3,7500 | 3,5100 | 3,5200 | 3,5200 | 2.660.800 |
06. Okt. 2022 | 3,7700 | 3,8600 | 3,6650 | 3,8200 | 3,8200 | 3.043.800 |
05. Okt. 2022 | 3,9300 | 3,9900 | 3,8600 | 3,9900 | 3,9900 | 1.234.400 |
04. Okt. 2022 | 3,9900 | 4,1300 | 3,9000 | 4,0900 | 4,0900 | 1.834.800 |
03. Okt. 2022 | 3,7300 | 3,8800 | 3,6900 | 3,8700 | 3,8700 | 2.400.000 |
30. Sept. 2022 | 3,5600 | 3,7050 | 3,4400 | 3,6500 | 3,6500 | 2.886.800 |
29. Sept. 2022 | 3,5000 | 3,5850 | 3,4100 | 3,5400 | 3,5400 | 2.950.600 |
28. Sept. 2022 | 3,1100 | 3,5900 | 3,1100 | 3,5600 | 3,5600 | 4.587.200 |
27. Sept. 2022 | 3,1000 | 3,1600 | 3,0300 | 3,0700 | 3,0700 | 1.746.700 |
26. Sept. 2022 | 3,1500 | 3,1700 | 2,9050 | 3,0300 | 3,0300 | 4.226.700 |
23. Sept. 2022 | 3,2900 | 3,3150 | 3,1200 | 3,1900 | 3,1900 | 3.244.500 |
22. Sept. 2022 | 3,4800 | 3,6000 | 3,3850 | 3,4100 | 3,4100 | 1.559.500 |
21. Sept. 2022 | 3,3600 | 3,6000 | 3,3400 | 3,4500 | 3,4500 | 2.729.200 |
20. Sept. 2022 | 3,4000 | 3,4000 | 3,2800 | 3,3400 | 3,3400 | 2.070.400 |
19. Sept. 2022 | 3,3100 | 3,4600 | 3,2700 | 3,4400 | 3,4400 | 1.631.700 |
16. Sept. 2022 | 3,3000 | 3,4250 | 3,2100 | 3,3700 | 3,3700 | 4.708.400 |
15. Sept. 2022 | 3,4900 | 3,5450 | 3,3100 | 3,3500 | 3,3500 | 1.539.600 |
14. Sept. 2022 | 3,5500 | 3,6200 | 3,5000 | 3,5100 | 3,5100 | 1.489.500 |
13. Sept. 2022 | 3,6200 | 3,7000 | 3,5100 | 3,5200 | 3,5200 | 1.605.500 |
12. Sept. 2022 | 3,7200 | 3,8500 | 3,7150 | 3,7600 | 3,7600 | 2.875.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...