Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 1.950 |
30. Apr. 2024 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | - |
29. Apr. 2024 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | - |
26. Apr. 2024 | 4,8300 | 4,8300 | 4,8250 | 4,8250 | 4,8250 | 512 |
25. Apr. 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | - |
24. Apr. 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | - |
23. Apr. 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | - |
22. Apr. 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | - |
19. Apr. 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | - |
18. Apr. 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 200 |
17. Apr. 2024 | 4,8550 | 4,8550 | 4,8550 | 4,8550 | 4,8550 | 120 |
16. Apr. 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 40 |
15. Apr. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
12. Apr. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
11. Apr. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 17 |
10. Apr. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
09. Apr. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
08. Apr. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
05. Apr. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 3.200 |
04. Apr. 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
04. Apr. 2024 | 1.35 Dividende |
03. Apr. 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,8500 | - |
02. Apr. 2024 | 4,9400 | 5,2400 | 4,9400 | 5,2400 | 3,8796 | 3.300 |
28. März 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 3,9314 | 2.000 |
27. März 2024 | 5,1100 | 5,2100 | 5,0800 | 5,0800 | 3,7612 | 1.100 |
26. März 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 3,8722 | - |
25. März 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 3,8722 | - |
22. März 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 3,8722 | 100 |
21. März 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,9240 | - |
20. März 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,9240 | - |
19. März 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,9240 | - |
18. März 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,9240 | - |
15. März 2024 | 5,1700 | 5,3000 | 5,1700 | 5,3000 | 3,9240 | 1.318 |
14. März 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
13. März 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | 200 |
12. März 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 3,6797 | - |
11. März 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 3,6797 | 300 |
08. März 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 3,6797 | 1.200 |
07. März 2024 | 4,9550 | 4,9550 | 4,9550 | 4,9550 | 3,6686 | 80 |
06. März 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 3,7389 | - |
05. März 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 3,7389 | - |
04. März 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 3,7389 | 210 |
01. März 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 3,7908 | - |
29. Feb. 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 3,7908 | - |
28. Feb. 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 3,7908 | 300 |
27. Feb. 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 3,7167 | - |
26. Feb. 2024 | 5,0400 | 5,0400 | 4,9700 | 5,0200 | 3,7167 | 235 |
23. Feb. 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 3,6649 | - |
22. Feb. 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 3,6649 | 9 |
21. Feb. 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 3,6871 | - |
20. Feb. 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 3,6871 | - |
19. Feb. 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 3,6871 | 250 |
16. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | - |
15. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | 1.000 |
14. Feb. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 3,6279 | - |
13. Feb. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 3,6279 | 500 |
12. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | - |
09. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | - |
08. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | - |
07. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | - |
06. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | - |
05. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | 1.909 |
02. Feb. 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
01. Feb. 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
31. Jan. 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
30. Jan. 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
29. Jan. 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
26. Jan. 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
25. Jan. 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | 231 |
24. Jan. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0721 | - |
23. Jan. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0721 | 100 |
22. Jan. 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
19. Jan. 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
18. Jan. 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
17. Jan. 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
16. Jan. 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
15. Jan. 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
12. Jan. 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
11. Jan. 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | 186 |
10. Jan. 2024 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 4,2276 | - |
09. Jan. 2024 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 4,2276 | - |
08. Jan. 2024 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 4,2276 | - |
05. Jan. 2024 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 4,2276 | - |
04. Jan. 2024 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 4,2276 | 14 |
03. Jan. 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 4,3016 | - |
02. Jan. 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 4,3016 | - |
29. Dez. 2023 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 4,3016 | - |
28. Dez. 2023 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 4,3016 | - |
27. Dez. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0721 | - |
22. Dez. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0721 | - |
21. Dez. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0721 | - |
20. Dez. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0721 | 400 |
19. Dez. 2023 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | 4,0499 | - |
18. Dez. 2023 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | 4,0499 | - |
15. Dez. 2023 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | 4,0499 | - |
14. Dez. 2023 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | 4,0499 | - |
13. Dez. 2023 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | 4,0499 | - |
12. Dez. 2023 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | 4,0499 | - |
11. Dez. 2023 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | 4,0499 | 180 |
08. Dez. 2023 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 4,0647 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...