Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
12. Aug. 2022 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
11. Aug. 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
10. Aug. 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
09. Aug. 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
08. Aug. 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
05. Aug. 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
04. Aug. 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
03. Aug. 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
02. Aug. 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
01. Aug. 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
29. Juli 2022 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
28. Juli 2022 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
27. Juli 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
26. Juli 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
25. Juli 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
22. Juli 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
21. Juli 2022 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
20. Juli 2022 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
19. Juli 2022 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
18. Juli 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
15. Juli 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
14. Juli 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
13. Juli 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
12. Juli 2022 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
11. Juli 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
08. Juli 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
07. Juli 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
06. Juli 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
05. Juli 2022 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
04. Juli 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
01. Juli 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
30. Juni 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
29. Juni 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
28. Juni 2022 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
27. Juni 2022 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
24. Juni 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
23. Juni 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
22. Juni 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
21. Juni 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
20. Juni 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
17. Juni 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
16. Juni 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
15. Juni 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
14. Juni 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
13. Juni 2022 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
10. Juni 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
09. Juni 2022 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
08. Juni 2022 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
07. Juni 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
06. Juni 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
03. Juni 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
02. Juni 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
01. Juni 2022 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
31. Mai 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
30. Mai 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
27. Mai 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
26. Mai 2022 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
25. Mai 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
24. Mai 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
23. Mai 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
20. Mai 2022 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
19. Mai 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
18. Mai 2022 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
17. Mai 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
16. Mai 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
13. Mai 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
12. Mai 2022 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
11. Mai 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
10. Mai 2022 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
09. Mai 2022 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
06. Mai 2022 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
05. Mai 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
04. Mai 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
03. Mai 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
02. Mai 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
29. Apr. 2022 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
28. Apr. 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
27. Apr. 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
26. Apr. 2022 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
25. Apr. 2022 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
22. Apr. 2022 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
21. Apr. 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
20. Apr. 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
19. Apr. 2022 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
14. Apr. 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
13. Apr. 2022 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
12. Apr. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
11. Apr. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
08. Apr. 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
07. Apr. 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
06. Apr. 2022 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
05. Apr. 2022 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
04. Apr. 2022 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
01. Apr. 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
31. März 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
30. März 2022 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
29. März 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
28. März 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
25. März 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
24. März 2022 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...