Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 4,8200 | 5,1000 | 4,8200 | 4,9400 | 4,9400 | 3.246 |
02. Mai 2024 | 5,3000 | 5,3000 | 4,8900 | 4,8900 | 4,8900 | 5.913 |
30. Apr. 2024 | 5,3600 | 5,3600 | 4,9000 | 5,2600 | 5,2600 | 105.203 |
29. Apr. 2024 | 5,4800 | 5,5000 | 5,3200 | 5,3400 | 5,3400 | 7.276 |
26. Apr. 2024 | 5,4800 | 5,4800 | 5,4200 | 5,4200 | 5,4200 | 850 |
26. Apr. 2024 | 0.19 Dividende |
25. Apr. 2024 | 5,4200 | 5,5000 | 5,4000 | 5,4000 | 5,2100 | 1.626 |
24. Apr. 2024 | 5,4400 | 5,6000 | 5,4400 | 5,4800 | 5,2872 | 3.945 |
23. Apr. 2024 | 5,3800 | 5,4800 | 5,3800 | 5,4400 | 5,2486 | 2.400 |
22. Apr. 2024 | 5,2000 | 5,4000 | 5,2000 | 5,3200 | 5,1328 | 10.134 |
19. Apr. 2024 | 5,2000 | 5,3000 | 5,1000 | 5,1000 | 4,9206 | 2.612 |
18. Apr. 2024 | 5,3000 | 5,3000 | 5,1000 | 5,1400 | 4,9591 | 9.319 |
17. Apr. 2024 | 5,3000 | 5,3600 | 5,1200 | 5,2000 | 5,0170 | 4.594 |
16. Apr. 2024 | 5,8000 | 5,8400 | 5,2600 | 5,3800 | 5,1907 | 46.587 |
15. Apr. 2024 | 5,7800 | 5,8200 | 5,6200 | 5,7000 | 5,4994 | 1.945 |
12. Apr. 2024 | 5,7400 | 5,8200 | 5,6000 | 5,6000 | 5,4030 | 1.459 |
11. Apr. 2024 | 5,7800 | 5,7800 | 5,3600 | 5,6400 | 5,4416 | 11.510 |
10. Apr. 2024 | 5,5400 | 5,8000 | 5,3400 | 5,6800 | 5,4801 | 32.038 |
09. Apr. 2024 | 5,3600 | 5,7000 | 5,3000 | 5,4400 | 5,2486 | 47.718 |
08. Apr. 2024 | 5,1200 | 5,3600 | 5,1200 | 5,3600 | 5,1714 | 14.926 |
05. Apr. 2024 | 5,1000 | 5,1800 | 5,0000 | 5,1800 | 4,9977 | 23.601 |
04. Apr. 2024 | 5,0200 | 5,2800 | 4,9200 | 5,2600 | 5,0749 | 13.799 |
03. Apr. 2024 | 5,0000 | 5,1000 | 4,9200 | 4,9700 | 4,7951 | 15.884 |
02. Apr. 2024 | 5,0000 | 5,3000 | 4,9900 | 5,0400 | 4,8627 | 63.633 |
28. März 2024 | 5,1500 | 5,2500 | 5,1000 | 5,2500 | 5,0653 | 5.086 |
27. März 2024 | 5,2500 | 5,2500 | 5,1500 | 5,1500 | 4,9688 | 3.684 |
26. März 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0170 | 2.427 |
25. März 2024 | 5,0000 | 5,2000 | 5,0000 | 5,2000 | 5,0170 | 4.771 |
22. März 2024 | 5,0000 | 5,1000 | 5,0000 | 5,1000 | 4,9206 | 7.205 |
22. März 2024 | 0.19 Dividende |
21. März 2024 | 5,0000 | 5,1000 | 4,9000 | 5,0500 | 4,6890 | 9.895 |
20. März 2024 | 5,1000 | 5,2000 | 4,9600 | 5,1000 | 4,7354 | 12.304 |
19. März 2024 | 4,9000 | 5,0000 | 4,8000 | 5,0000 | 4,6426 | 19.918 |
18. März 2024 | 4,7800 | 4,8200 | 4,7000 | 4,8000 | 4,4569 | 11.962 |
15. März 2024 | 4,6000 | 4,8000 | 4,4400 | 4,6400 | 4,3083 | 23.992 |
14. März 2024 | 4,8000 | 4,9000 | 4,5800 | 4,6000 | 4,2712 | 40.394 |
13. März 2024 | 4,3000 | 4,4000 | 4,3000 | 4,3600 | 4,0483 | 1.796 |
12. März 2024 | 4,3000 | 4,4000 | 4,2600 | 4,3000 | 3,9926 | 17.606 |
11. März 2024 | 4,4800 | 4,4800 | 4,3000 | 4,3800 | 4,0669 | 9.712 |
08. März 2024 | 4,3600 | 4,4600 | 4,3200 | 4,3800 | 4,0669 | 3.023 |
07. März 2024 | 4,5200 | 4,5200 | 4,3800 | 4,4800 | 4,1597 | 3.599 |
06. März 2024 | 4,4600 | 4,6200 | 4,4600 | 4,5000 | 4,1783 | 11.934 |
05. März 2024 | 4,4600 | 4,4600 | 4,3200 | 4,3800 | 4,0669 | 3.438 |
04. März 2024 | 4,3400 | 4,4600 | 4,2600 | 4,4600 | 4,1412 | 3.534 |
01. März 2024 | 4,4600 | 4,4600 | 4,4200 | 4,4200 | 4,1040 | 131 |
29. Feb. 2024 | 4,2800 | 4,4600 | 4,2800 | 4,4600 | 4,1412 | 3.902 |
28. Feb. 2024 | 4,3000 | 4,5000 | 4,3000 | 4,5000 | 4,1783 | 3.874 |
27. Feb. 2024 | 4,4000 | 4,4000 | 4,3800 | 4,3800 | 4,0669 | 9.092 |
26. Feb. 2024 | 4,4200 | 4,5400 | 4,4200 | 4,5000 | 4,1783 | 6.350 |
23. Feb. 2024 | 4,5200 | 4,5200 | 4,4000 | 4,4800 | 4,1597 | 8.533 |
22. Feb. 2024 | 4,5200 | 4,5600 | 4,5200 | 4,5600 | 4,2340 | 517 |
21. Feb. 2024 | 4,6000 | 4,6000 | 4,5600 | 4,5600 | 4,2340 | 318 |
20. Feb. 2024 | 4,6800 | 4,6800 | 4,4600 | 4,4600 | 4,1412 | 5.011 |
19. Feb. 2024 | 4,7800 | 4,7800 | 4,6600 | 4,7000 | 4,3640 | 2.860 |
16. Feb. 2024 | 4,8000 | 4,8000 | 4,6200 | 4,6800 | 4,3454 | 3.195 |
15. Feb. 2024 | 4,5400 | 4,7400 | 4,5400 | 4,6800 | 4,3454 | 7.846 |
14. Feb. 2024 | 4,4800 | 4,6000 | 4,4800 | 4,5600 | 4,2340 | 2.400 |
13. Feb. 2024 | 4,4000 | 4,5600 | 4,4000 | 4,4200 | 4,1040 | 2.037 |
12. Feb. 2024 | 4,5800 | 4,5800 | 4,4000 | 4,5000 | 4,1783 | 7.528 |
09. Feb. 2024 | 4,4000 | 4,5600 | 4,4000 | 4,4600 | 4,1412 | 9.281 |
08. Feb. 2024 | 4,4000 | 4,5200 | 4,3600 | 4,4000 | 4,0855 | 17.882 |
07. Feb. 2024 | 4,4000 | 4,4800 | 4,4000 | 4,4200 | 4,1040 | 1.415 |
06. Feb. 2024 | 4,4000 | 4,4800 | 4,4000 | 4,4800 | 4,1597 | 12.917 |
05. Feb. 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,0298 | 5.903 |
02. Feb. 2024 | 4,3400 | 4,4000 | 4,3000 | 4,4000 | 4,0855 | 6.563 |
01. Feb. 2024 | 4,3000 | 4,4400 | 4,2200 | 4,4400 | 4,1226 | 7.633 |
31. Jan. 2024 | 4,5000 | 4,5800 | 4,3200 | 4,4400 | 4,1226 | 9.301 |
30. Jan. 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5000 | 4,1783 | 4.038 |
29. Jan. 2024 | 4,6600 | 4,6600 | 4,6000 | 4,6000 | 4,2712 | 175 |
26. Jan. 2024 | 4,5000 | 4,6000 | 4,5000 | 4,5800 | 4,2526 | 1.654 |
25. Jan. 2024 | 4,6000 | 4,6200 | 4,5000 | 4,5600 | 4,2340 | 16.805 |
24. Jan. 2024 | 4,7000 | 4,7000 | 4,6000 | 4,6200 | 4,2897 | 33.405 |
23. Jan. 2024 | 4,8800 | 4,8800 | 4,6600 | 4,8000 | 4,4569 | 61.790 |
22. Jan. 2024 | 4,8200 | 4,8800 | 4,8200 | 4,8800 | 4,5312 | 435 |
19. Jan. 2024 | 4,8000 | 4,8800 | 4,7600 | 4,8200 | 4,4754 | 2.669 |
18. Jan. 2024 | 4,7600 | 4,7600 | 4,6000 | 4,7000 | 4,3640 | 15.004 |
17. Jan. 2024 | 4,7200 | 4,7200 | 4,6200 | 4,7200 | 4,3826 | 8.760 |
16. Jan. 2024 | 4,7200 | 4,7800 | 4,6200 | 4,7800 | 4,4383 | 19.261 |
15. Jan. 2024 | 4,7800 | 4,8400 | 4,7200 | 4,7200 | 4,3826 | 18.178 |
12. Jan. 2024 | 4,7400 | 4,8200 | 4,7400 | 4,7600 | 4,4197 | 5.228 |
11. Jan. 2024 | 4,6800 | 4,7600 | 4,6400 | 4,7600 | 4,4197 | 9.585 |
10. Jan. 2024 | 4,7600 | 4,8000 | 4,6800 | 4,7400 | 4,4012 | 1.953 |
09. Jan. 2024 | 4,7000 | 4,7800 | 4,5400 | 4,6400 | 4,3083 | 42.585 |
08. Jan. 2024 | 4,6600 | 4,7200 | 4,6000 | 4,6600 | 4,3269 | 36.832 |
05. Jan. 2024 | 4,7600 | 4,9200 | 4,6000 | 4,6600 | 4,3269 | 20.220 |
04. Jan. 2024 | 4,2800 | 4,7200 | 4,2800 | 4,6800 | 4,3454 | 27.102 |
03. Jan. 2024 | 4,3600 | 4,3600 | 4,2000 | 4,3000 | 3,9926 | 11.145 |
02. Jan. 2024 | 4,3400 | 4,4800 | 4,2600 | 4,4200 | 4,1040 | 7.837 |
29. Dez. 2023 | 4,4000 | 4,4600 | 4,3800 | 4,4600 | 4,1412 | 1.857 |
28. Dez. 2023 | 4,1600 | 4,4000 | 4,1400 | 4,4000 | 4,0855 | 14.023 |
27. Dez. 2023 | 4,0000 | 4,2400 | 4,0000 | 4,2000 | 3,8998 | 13.168 |
22. Dez. 2023 | 4,1800 | 4,1800 | 4,0000 | 4,0000 | 3,7141 | 3.361 |
21. Dez. 2023 | 4,2800 | 4,2800 | 4,1800 | 4,2800 | 3,9740 | 11.549 |
20. Dez. 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 3,9740 | - |
19. Dez. 2023 | 4,3000 | 4,3000 | 4,1800 | 4,2400 | 3,9369 | 750 |
18. Dez. 2023 | 4,3600 | 4,3600 | 4,2400 | 4,2400 | 3,9369 | 4.698 |
15. Dez. 2023 | 4,4400 | 4,4600 | 4,2400 | 4,4600 | 4,1412 | 8.923 |
14. Dez. 2023 | 4,3000 | 4,3400 | 4,2400 | 4,2400 | 3,9369 | 13.819 |
13. Dez. 2023 | 4,1800 | 4,3000 | 4,1800 | 4,2600 | 3,9555 | 59.240 |
12. Dez. 2023 | 4,1200 | 4,2600 | 4,1000 | 4,1600 | 3,8626 | 11.472 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...