Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
29. März 2024 | 11,7006 | 11,7382 | 11,6892 | 11,6942 | 11,6942 | - |
28. März 2024 | 11,6779 | 11,7164 | 11,6659 | 11,6779 | 11,6779 | - |
27. März 2024 | 11,6482 | 11,6927 | 11,6482 | 11,6482 | 11,6482 | - |
26. März 2024 | 11,6109 | 11,6518 | 11,5958 | 11,6109 | 11,6109 | - |
25. März 2024 | 11,6193 | 11,6309 | 11,5805 | 11,6193 | 11,6193 | - |
22. März 2024 | 11,5823 | 11,6552 | 11,5767 | 11,5823 | 11,5823 | - |
21. März 2024 | 11,5401 | 11,6012 | 11,4886 | 11,5401 | 11,5401 | - |
20. März 2024 | 11,5703 | 11,5931 | 11,5521 | 11,5703 | 11,5703 | - |
19. März 2024 | 11,5682 | 11,6201 | 11,5547 | 11,5682 | 11,5682 | - |
18. März 2024 | 11,5606 | 11,5878 | 11,5254 | 11,5606 | 11,5606 | - |
15. März 2024 | 11,4979 | 11,5512 | 11,4960 | 11,4979 | 11,4979 | - |
14. März 2024 | 11,4693 | 11,5093 | 11,4507 | 11,4693 | 11,4693 | - |
13. März 2024 | 11,4848 | 11,4986 | 11,4523 | 11,4848 | 11,4848 | - |
12. März 2024 | 11,4131 | 11,5111 | 11,4088 | 11,4131 | 11,4131 | - |
11. März 2024 | 11,4058 | 11,4509 | 11,3975 | 11,4058 | 11,4058 | - |
08. März 2024 | 11,3876 | 11,3962 | 11,3245 | 11,3876 | 11,3876 | - |
07. März 2024 | 11,4316 | 11,4368 | 11,3586 | 11,4316 | 11,4316 | - |
06. März 2024 | 11,4765 | 11,4850 | 11,4269 | 11,4765 | 11,4765 | - |
05. März 2024 | 11,4724 | 11,5016 | 11,4245 | 11,4724 | 11,4724 | - |
04. März 2024 | 11,4002 | 11,4648 | 11,3893 | 11,4002 | 11,4002 | - |
01. März 2024 | 11,4754 | 11,4987 | 11,3901 | 11,4754 | 11,4754 | - |
29. Feb. 2024 | 11,4778 | 11,5138 | 11,4389 | 11,4781 | 11,4781 | - |
28. Feb. 2024 | 11,4186 | 11,4781 | 11,4164 | 11,4186 | 11,4186 | - |
27. Feb. 2024 | 11,4044 | 11,4433 | 11,3896 | 11,4048 | 11,4048 | - |
26. Feb. 2024 | 11,3977 | 11,4345 | 11,3962 | 11,3957 | 11,3957 | - |
23. Feb. 2024 | 11,3633 | 11,4227 | 11,3592 | 11,3633 | 11,3633 | - |
22. Feb. 2024 | 11,3363 | 11,3703 | 11,3055 | 11,3363 | 11,3363 | - |
21. Feb. 2024 | 11,3380 | 11,3616 | 11,3142 | 11,3380 | 11,3380 | - |
20. Feb. 2024 | 11,3037 | 11,3428 | 11,2998 | 11,3037 | 11,3037 | - |
19. Feb. 2024 | 11,3242 | 11,3338 | 11,2899 | 11,3220 | 11,3220 | - |
16. Feb. 2024 | 11,3372 | 11,3644 | 11,3117 | 11,3372 | 11,3372 | - |
15. Feb. 2024 | 11,3495 | 11,3659 | 11,3317 | 11,3495 | 11,3495 | - |
14. Feb. 2024 | 11,4314 | 11,4372 | 11,3340 | 11,4314 | 11,4314 | - |
13. Feb. 2024 | 11,3119 | 11,4299 | 11,2943 | 11,3107 | 11,3107 | - |
12. Feb. 2024 | 11,3789 | 11,3832 | 11,3032 | 11,3789 | 11,3789 | - |
09. Feb. 2024 | 11,4379 | 11,4581 | 11,3804 | 11,4379 | 11,4379 | - |
08. Feb. 2024 | 11,3995 | 11,4393 | 11,3896 | 11,3995 | 11,3995 | - |
07. Feb. 2024 | 11,3887 | 11,4286 | 11,3641 | 11,3887 | 11,3887 | - |
06. Feb. 2024 | 11,4815 | 11,4914 | 11,4094 | 11,4815 | 11,4815 | - |
05. Feb. 2024 | 11,4467 | 11,4974 | 11,4272 | 11,4467 | 11,4467 | - |
02. Feb. 2024 | 11,3442 | 11,4755 | 11,3269 | 11,3442 | 11,3442 | - |
01. Feb. 2024 | 11,3586 | 11,3949 | 11,3097 | 11,3586 | 11,3586 | - |
31. Jan. 2024 | 11,3167 | 11,3718 | 11,2990 | 11,3167 | 11,3167 | - |
30. Jan. 2024 | 11,2864 | 11,3647 | 11,2698 | 11,2864 | 11,2864 | - |
29. Jan. 2024 | 11,3060 | 11,3222 | 11,2740 | 11,3060 | 11,3060 | - |
26. Jan. 2024 | 11,3199 | 11,3488 | 11,2946 | 11,3199 | 11,3199 | - |
25. Jan. 2024 | 11,3922 | 11,4010 | 11,3195 | 11,3922 | 11,3922 | - |
24. Jan. 2024 | 11,4012 | 11,4275 | 11,3776 | 11,4012 | 11,4012 | - |
23. Jan. 2024 | 11,4428 | 11,4494 | 11,3961 | 11,4428 | 11,4428 | - |
22. Jan. 2024 | 11,4192 | 11,4566 | 11,4140 | 11,4206 | 11,4206 | - |
19. Jan. 2024 | 11,4504 | 11,4594 | 11,3776 | 11,4504 | 11,4504 | - |
18. Jan. 2024 | 11,4328 | 11,4627 | 11,4201 | 11,4328 | 11,4328 | - |
17. Jan. 2024 | 11,3800 | 11,4592 | 11,3678 | 11,3800 | 11,3800 | - |
16. Jan. 2024 | 11,3340 | 11,4001 | 11,3218 | 11,3340 | 11,3340 | - |
15. Jan. 2024 | 11,2599 | 11,3429 | 11,2599 | 11,2597 | 11,2597 | - |
12. Jan. 2024 | 11,2997 | 11,3060 | 11,2505 | 11,2997 | 11,2997 | - |
11. Jan. 2024 | 11,3535 | 11,3638 | 11,2968 | 11,3535 | 11,3535 | - |
10. Jan. 2024 | 11,3213 | 11,3545 | 11,2798 | 11,3213 | 11,3213 | - |
09. Jan. 2024 | 11,3478 | 11,3724 | 11,3035 | 11,3478 | 11,3478 | - |
08. Jan. 2024 | 11,2712 | 11,3996 | 11,2654 | 11,2712 | 11,2712 | - |
05. Jan. 2024 | 11,2654 | 11,3406 | 11,2220 | 11,2654 | 11,2654 | - |
04. Jan. 2024 | 11,2957 | 11,3225 | 11,2599 | 11,2957 | 11,2957 | - |
03. Jan. 2024 | 11,3211 | 11,3653 | 11,2920 | 11,3211 | 11,3211 | - |
02. Jan. 2024 | 11,2155 | 11,3283 | 11,1943 | 11,2155 | 11,2155 | - |
01. Jan. 2024 | 11,2171 | 11,2285 | 11,2171 | 11,2171 | 11,2171 | - |
29. Dez. 2023 | 11,2796 | 11,2872 | 11,1951 | 11,2796 | 11,2796 | - |
28. Dez. 2023 | 11,2175 | 11,2847 | 11,1864 | 11,2175 | 11,2175 | - |
27. Dez. 2023 | 11,2000 | 11,2441 | 11,1754 | 11,2000 | 11,2000 | - |
26. Dez. 2023 | 11,2143 | 11,3111 | 11,1922 | 11,2143 | 11,2143 | - |
25. Dez. 2023 | 11,2292 | 11,2442 | 11,2290 | 11,2292 | 11,2292 | - |
22. Dez. 2023 | 11,3057 | 11,3219 | 11,2028 | 11,3057 | 11,3057 | - |
21. Dez. 2023 | 11,3179 | 11,3438 | 11,2599 | 11,3179 | 11,3179 | - |
20. Dez. 2023 | 11,2745 | 11,3216 | 11,2485 | 11,2736 | 11,2736 | - |
19. Dez. 2023 | 11,3562 | 11,3843 | 11,2635 | 11,3562 | 11,3562 | - |
18. Dez. 2023 | 11,4062 | 11,4305 | 11,3153 | 11,4062 | 11,4062 | - |
15. Dez. 2023 | 11,5431 | 11,5462 | 11,3828 | 11,5431 | 11,5431 | - |
14. Dez. 2023 | 11,7273 | 11,7287 | 11,4910 | 11,7273 | 11,7273 | - |
13. Dez. 2023 | 11,8324 | 11,8678 | 11,7833 | 11,8324 | 11,8324 | - |
12. Dez. 2023 | 11,7934 | 11,8637 | 11,7508 | 11,7934 | 11,7934 | - |
11. Dez. 2023 | 11,7321 | 11,8043 | 11,7315 | 11,7321 | 11,7321 | - |
08. Dez. 2023 | 11,7285 | 11,7596 | 11,6949 | 11,7285 | 11,7285 | - |
07. Dez. 2023 | 11,8111 | 11,8159 | 11,7282 | 11,8111 | 11,8111 | - |
06. Dez. 2023 | 11,7892 | 11,8389 | 11,7706 | 11,7892 | 11,7892 | - |
05. Dez. 2023 | 11,7470 | 11,7939 | 11,7291 | 11,7470 | 11,7470 | - |
04. Dez. 2023 | 11,5924 | 11,7467 | 11,5906 | 11,5924 | 11,5924 | - |
01. Dez. 2023 | 11,7704 | 11,7709 | 11,5919 | 11,7704 | 11,7704 | - |
30. Nov. 2023 | 11,6883 | 11,7733 | 11,6713 | 11,6883 | 11,6883 | - |
29. Nov. 2023 | 11,6707 | 11,7359 | 11,6522 | 11,6707 | 11,6707 | - |
28. Nov. 2023 | 11,6488 | 11,7384 | 11,6283 | 11,6488 | 11,6488 | - |
27. Nov. 2023 | 11,7109 | 11,7470 | 11,6730 | 11,7109 | 11,7109 | - |
24. Nov. 2023 | 11,7479 | 11,7636 | 11,6869 | 11,7479 | 11,7479 | - |
23. Nov. 2023 | 11,7029 | 11,7611 | 11,6754 | 11,7029 | 11,7029 | - |
22. Nov. 2023 | 11,6442 | 11,7445 | 11,6408 | 11,6442 | 11,6442 | - |
21. Nov. 2023 | 11,7062 | 11,7122 | 11,6291 | 11,7062 | 11,7062 | - |
20. Nov. 2023 | 11,7974 | 11,7985 | 11,7015 | 11,7974 | 11,7974 | - |
17. Nov. 2023 | 11,8683 | 11,8760 | 11,7921 | 11,8683 | 11,8683 | - |
16. Nov. 2023 | 11,7233 | 11,8676 | 11,7153 | 11,7233 | 11,7233 | - |
15. Nov. 2023 | 11,8268 | 11,8447 | 11,7072 | 11,8268 | 11,8268 | - |
14. Nov. 2023 | 11,8588 | 11,9613 | 11,8279 | 11,8588 | 11,8588 | - |
13. Nov. 2023 | 11,8633 | 11,9006 | 11,8430 | 11,8633 | 11,8633 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...