Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Jan. 2023 | - | - | - | - | - | - |
27. Jan. 2023 | 3,6800 | 3,6800 | 3,5300 | 3,5300 | 3,5300 | 2.163.600 |
26. Jan. 2023 | 3,8300 | 3,8900 | 3,6700 | 3,7200 | 3,7200 | 2.102.700 |
25. Jan. 2023 | 3,5600 | 3,7900 | 3,5600 | 3,7900 | 3,7900 | 2.388.900 |
24. Jan. 2023 | 3,5100 | 3,6500 | 3,4500 | 3,6300 | 3,6300 | 1.816.800 |
23. Jan. 2023 | 3,5100 | 3,5200 | 3,4300 | 3,5000 | 3,5000 | 1.764.600 |
20. Jan. 2023 | 3,5600 | 3,5900 | 3,4800 | 3,5700 | 3,5700 | 1.382.700 |
19. Jan. 2023 | 3,5200 | 3,5800 | 3,4500 | 3,5600 | 3,5600 | 1.646.600 |
18. Jan. 2023 | 3,6200 | 3,7500 | 3,4800 | 3,4800 | 3,4800 | 2.640.200 |
17. Jan. 2023 | 3,6500 | 3,6700 | 3,5000 | 3,5500 | 3,5500 | 1.730.400 |
13. Jan. 2023 | 3,5300 | 3,7100 | 3,5200 | 3,6600 | 3,6600 | 2.317.800 |
12. Jan. 2023 | 3,6300 | 3,7000 | 3,4700 | 3,5700 | 3,5700 | 2.495.100 |
11. Jan. 2023 | 3,5600 | 3,5700 | 3,4400 | 3,5300 | 3,5300 | 2.147.300 |
10. Jan. 2023 | 3,4200 | 3,5500 | 3,4000 | 3,5300 | 3,5300 | 3.155.500 |
09. Jan. 2023 | 3,5300 | 3,5300 | 3,3800 | 3,3900 | 3,3900 | 1.928.100 |
06. Jan. 2023 | 3,4200 | 3,5100 | 3,3300 | 3,4700 | 3,4700 | 2.691.900 |
05. Jan. 2023 | 3,3800 | 3,3900 | 3,3000 | 3,3700 | 3,3700 | 1.834.000 |
04. Jan. 2023 | 3,3700 | 3,4800 | 3,3000 | 3,4800 | 3,4800 | 2.382.200 |
03. Jan. 2023 | 3,3200 | 3,4700 | 3,2700 | 3,2800 | 3,2800 | 2.963.800 |
30. Dez. 2022 | 3,3000 | 3,3100 | 3,2100 | 3,2400 | 3,2400 | 1.273.400 |
29. Dez. 2022 | 3,3500 | 3,3800 | 3,2700 | 3,2800 | 3,2800 | 1.500.000 |
28. Dez. 2022 | 3,4300 | 3,4300 | 3,2700 | 3,2900 | 3,2900 | 1.485.300 |
27. Dez. 2022 | 3,4000 | 3,5700 | 3,3800 | 3,4600 | 3,4600 | 2.303.400 |
23. Dez. 2022 | 3,3500 | 3,3800 | 3,2300 | 3,3500 | 3,3500 | 2.436.800 |
22. Dez. 2022 | 3,3200 | 3,3700 | 3,2200 | 3,3600 | 3,3600 | 1.783.000 |
21. Dez. 2022 | 3,3900 | 3,4600 | 3,3700 | 3,3800 | 3,3800 | 1.663.200 |
20. Dez. 2022 | 3,1600 | 3,4000 | 3,1400 | 3,3600 | 3,3600 | 3.410.700 |
19. Dez. 2022 | 3,1300 | 3,1700 | 3,0300 | 3,0600 | 3,0600 | 2.402.500 |
16. Dez. 2022 | 3,1900 | 3,2000 | 3,1100 | 3,1200 | 3,1200 | 5.777.900 |
15. Dez. 2022 | 3,2200 | 3,2500 | 3,1400 | 3,1400 | 3,1400 | 1.940.700 |
14. Dez. 2022 | 3,3500 | 3,4000 | 3,2600 | 3,3300 | 3,3300 | 1.748.800 |
13. Dez. 2022 | 3,4700 | 3,5200 | 3,3100 | 3,3600 | 3,3600 | 2.385.500 |
12. Dez. 2022 | 3,2500 | 3,3200 | 3,2100 | 3,2800 | 3,2800 | 1.977.600 |
09. Dez. 2022 | 3,3800 | 3,4700 | 3,3000 | 3,3000 | 3,3000 | 1.930.700 |
08. Dez. 2022 | 3,4700 | 3,5000 | 3,3600 | 3,3800 | 3,3800 | 1.255.900 |
07. Dez. 2022 | 3,2500 | 3,4500 | 3,2200 | 3,4100 | 3,4100 | 2.509.300 |
06. Dez. 2022 | 3,3100 | 3,3400 | 3,1500 | 3,1900 | 3,1900 | 2.002.100 |
05. Dez. 2022 | 3,4500 | 3,4500 | 3,2600 | 3,2600 | 3,2600 | 1.859.300 |
02. Dez. 2022 | 3,4100 | 3,5700 | 3,3600 | 3,4800 | 3,4800 | 3.409.200 |
01. Dez. 2022 | 3,4600 | 3,5800 | 3,4000 | 3,5100 | 3,5100 | 3.443.500 |
30. Nov. 2022 | 3,2700 | 3,4000 | 3,2100 | 3,3700 | 3,3700 | 2.641.000 |
29. Nov. 2022 | 3,1800 | 3,2600 | 3,1700 | 3,1800 | 3,1800 | 1.480.700 |
28. Nov. 2022 | 3,3800 | 3,4000 | 3,1100 | 3,1100 | 3,1100 | 3.185.000 |
25. Nov. 2022 | 3,4900 | 3,5100 | 3,4200 | 3,4400 | 3,4400 | 751.600 |
23. Nov. 2022 | 3,4900 | 3,5500 | 3,3800 | 3,5200 | 3,5200 | 1.974.300 |
22. Nov. 2022 | 3,3700 | 3,5300 | 3,3600 | 3,5000 | 3,5000 | 2.334.000 |
21. Nov. 2022 | 3,3100 | 3,3400 | 3,2200 | 3,3200 | 3,3200 | 1.176.800 |
18. Nov. 2022 | 3,3100 | 3,3700 | 3,2700 | 3,3700 | 3,3700 | 1.344.900 |
17. Nov. 2022 | 3,2700 | 3,3400 | 3,2000 | 3,3000 | 3,3000 | 1.738.300 |
16. Nov. 2022 | 3,3400 | 3,3900 | 3,2900 | 3,3500 | 3,3500 | 1.891.100 |
15. Nov. 2022 | 3,5700 | 3,5700 | 3,3200 | 3,3400 | 3,3400 | 2.960.300 |
14. Nov. 2022 | 3,5200 | 3,5900 | 3,4800 | 3,5300 | 3,5300 | 3.077.400 |
11. Nov. 2022 | 3,5200 | 3,5700 | 3,4000 | 3,5300 | 3,5300 | 2.653.400 |
10. Nov. 2022 | 3,6800 | 3,6800 | 3,4600 | 3,5200 | 3,5200 | 5.032.100 |
09. Nov. 2022 | 3,6000 | 3,6700 | 3,3800 | 3,4300 | 3,4300 | 2.461.400 |
08. Nov. 2022 | 3,5900 | 3,8700 | 3,4900 | 3,6800 | 3,6800 | 3.144.100 |
07. Nov. 2022 | 3,6300 | 3,7700 | 3,5800 | 3,6300 | 3,6300 | 3.043.600 |
04. Nov. 2022 | 3,4900 | 3,6400 | 3,4200 | 3,6200 | 3,6200 | 3.435.200 |
03. Nov. 2022 | 3,1700 | 3,3300 | 3,1500 | 3,2700 | 3,2700 | 1.998.600 |
02. Nov. 2022 | 3,5100 | 3,5600 | 3,1600 | 3,2400 | 3,2400 | 3.717.200 |
01. Nov. 2022 | 3,6000 | 3,6700 | 3,4700 | 3,4800 | 3,4800 | 1.921.600 |
31. Okt. 2022 | 3,3300 | 3,4600 | 3,3200 | 3,4000 | 3,4000 | 1.770.600 |
28. Okt. 2022 | 3,4700 | 3,4700 | 3,3300 | 3,4400 | 3,4400 | 1.686.600 |
27. Okt. 2022 | 3,6200 | 3,6400 | 3,5000 | 3,5100 | 3,5100 | 1.850.700 |
26. Okt. 2022 | 3,4800 | 3,6800 | 3,4800 | 3,5800 | 3,5800 | 2.692.500 |
25. Okt. 2022 | 3,3900 | 3,5200 | 3,3500 | 3,4300 | 3,4300 | 1.936.600 |
24. Okt. 2022 | 3,3800 | 3,4100 | 3,2800 | 3,3900 | 3,3900 | 2.065.900 |
21. Okt. 2022 | 3,1700 | 3,4500 | 3,1700 | 3,4300 | 3,4300 | 3.242.900 |
20. Okt. 2022 | 3,1000 | 3,2700 | 3,0700 | 3,1700 | 3,1700 | 2.118.200 |
19. Okt. 2022 | 3,1700 | 3,2000 | 3,0800 | 3,0900 | 3,0900 | 2.101.700 |
18. Okt. 2022 | 3,2600 | 3,3000 | 3,2000 | 3,2900 | 3,2900 | 2.420.700 |
17. Okt. 2022 | 3,2400 | 3,3200 | 3,1500 | 3,1700 | 3,1700 | 1.820.300 |
14. Okt. 2022 | 3,3100 | 3,3100 | 3,0900 | 3,1200 | 3,1200 | 1.753.300 |
13. Okt. 2022 | 3,1800 | 3,3400 | 3,0800 | 3,3100 | 3,3100 | 2.677.500 |
12. Okt. 2022 | 3,2300 | 3,3500 | 3,1600 | 3,3400 | 3,3400 | 2.200.400 |
11. Okt. 2022 | 3,2200 | 3,3900 | 3,2100 | 3,2300 | 3,2300 | 2.380.000 |
10. Okt. 2022 | 3,2600 | 3,3300 | 3,2100 | 3,2400 | 3,2400 | 1.898.800 |
07. Okt. 2022 | 3,5400 | 3,5800 | 3,3300 | 3,3400 | 3,3400 | 2.817.100 |
06. Okt. 2022 | 3,4800 | 3,6600 | 3,4800 | 3,6600 | 3,6600 | 2.970.500 |
05. Okt. 2022 | 3,3700 | 3,5400 | 3,3500 | 3,5400 | 3,5400 | 2.591.300 |
04. Okt. 2022 | 3,5100 | 3,6400 | 3,4200 | 3,5400 | 3,5400 | 4.360.500 |
03. Okt. 2022 | 3,1400 | 3,4400 | 3,1300 | 3,4300 | 3,4300 | 5.270.400 |
30. Sept. 2022 | 2,8700 | 3,0900 | 2,8400 | 3,0200 | 3,0200 | 2.542.400 |
29. Sept. 2022 | 2,7500 | 2,8800 | 2,7200 | 2,8700 | 2,8700 | 2.357.600 |
28. Sept. 2022 | 2,5700 | 2,8400 | 2,5700 | 2,8400 | 2,8400 | 3.104.000 |
27. Sept. 2022 | 2,6000 | 2,6100 | 2,4900 | 2,5000 | 2,5000 | 3.150.000 |
26. Sept. 2022 | 2,6300 | 2,6600 | 2,4700 | 2,5000 | 2,5000 | 2.567.300 |
23. Sept. 2022 | 2,8100 | 2,8100 | 2,6000 | 2,6500 | 2,6500 | 3.153.300 |
22. Sept. 2022 | 3,0100 | 3,0800 | 2,8700 | 2,8900 | 2,8900 | 1.916.500 |
21. Sept. 2022 | 3,0000 | 3,1100 | 2,9000 | 2,9900 | 2,9900 | 2.501.400 |
20. Sept. 2022 | 2,9800 | 2,9900 | 2,9000 | 2,9600 | 2,9600 | 1.369.400 |
19. Sept. 2022 | 2,9400 | 3,0400 | 2,9400 | 3,0400 | 3,0400 | 1.735.100 |
16. Sept. 2022 | 2,9000 | 3,0600 | 2,8400 | 3,0400 | 3,0400 | 4.804.900 |
15. Sept. 2022 | 3,0400 | 3,0900 | 2,9200 | 2,9400 | 2,9400 | 1.546.600 |
14. Sept. 2022 | 3,1000 | 3,1500 | 3,0600 | 3,0700 | 3,0700 | 1.608.000 |
13. Sept. 2022 | 3,1000 | 3,1900 | 3,0300 | 3,0400 | 3,0400 | 1.799.700 |
12. Sept. 2022 | 3,2500 | 3,3100 | 3,1900 | 3,2500 | 3,2500 | 2.359.600 |
09. Sept. 2022 | 3,0500 | 3,1200 | 3,0000 | 3,1100 | 3,1100 | 1.365.900 |
08. Sept. 2022 | 2,9100 | 3,0100 | 2,9000 | 2,9800 | 2,9800 | 1.481.600 |
07. Sept. 2022 | 2,8200 | 2,9700 | 2,7500 | 2,9400 | 2,9400 | 1.498.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...