Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
23. März 2023 | 4,5300 | 4,5300 | 4,4800 | 4,4800 | 4,4800 | 4.684 |
22. März 2023 | 4,4400 | 4,5100 | 4,4100 | 4,5100 | 4,5100 | 28.300 |
21. März 2023 | 4,3000 | 4,3700 | 4,2500 | 4,3600 | 4,3600 | 14.100 |
20. März 2023 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,2200 | 11.400 |
17. März 2023 | 4,3000 | 4,3000 | 4,1800 | 4,1800 | 4,1800 | 3.200 |
16. März 2023 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 700 |
15. März 2023 | 4,2400 | 4,2400 | 4,1800 | 4,1800 | 4,1800 | 800 |
14. März 2023 | 4,4600 | 4,5000 | 4,4000 | 4,4000 | 4,4000 | 16.000 |
13. März 2023 | 4,3000 | 4,4300 | 4,2800 | 4,3800 | 4,3800 | 6.900 |
10. März 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 500 |
09. März 2023 | 4,6500 | 4,6600 | 4,4000 | 4,4000 | 4,4000 | 65.600 |
08. März 2023 | 4,5500 | 4,6800 | 4,5500 | 4,6400 | 4,6400 | 2.200 |
07. März 2023 | 4,7200 | 4,7200 | 4,5200 | 4,5200 | 4,5200 | 800 |
06. März 2023 | 4,9500 | 4,9500 | 4,7500 | 4,7500 | 4,7500 | 5.900 |
03. März 2023 | 4,8000 | 4,9700 | 4,8000 | 4,9500 | 4,9500 | 37.300 |
02. März 2023 | 4,7500 | 4,7500 | 4,6800 | 4,6800 | 4,6800 | 2.600 |
01. März 2023 | 4,5200 | 4,7800 | 4,5200 | 4,7200 | 4,7200 | 11.100 |
28. Feb. 2023 | 4,4600 | 4,5000 | 4,4600 | 4,5000 | 4,5000 | 700 |
28. Feb. 2023 | 0.005 Dividende |
27. Feb. 2023 | 4,3500 | 4,4900 | 4,3300 | 4,4900 | 4,4850 | 107.300 |
24. Feb. 2023 | 4,5900 | 4,5900 | 4,3500 | 4,3600 | 4,3551 | 2.800 |
23. Feb. 2023 | 4,6700 | 4,6700 | 4,5500 | 4,5800 | 4,5749 | 11.800 |
22. Feb. 2023 | 4,6200 | 4,6500 | 4,6200 | 4,6500 | 4,6448 | 1.200 |
21. Feb. 2023 | 4,6000 | 4,6600 | 4,5900 | 4,6600 | 4,6548 | 15.200 |
17. Feb. 2023 | 4,5000 | 4,5200 | 4,5000 | 4,5200 | 4,5150 | 10.800 |
16. Feb. 2023 | 4,3500 | 4,5100 | 4,3500 | 4,5100 | 4,5050 | 46.600 |
15. Feb. 2023 | 4,2800 | 4,4100 | 4,2800 | 4,4100 | 4,4051 | 41.600 |
14. Feb. 2023 | 4,4300 | 4,4300 | 4,3600 | 4,3600 | 4,3551 | 5.400 |
13. Feb. 2023 | 4,3700 | 4,4100 | 4,3700 | 4,4100 | 4,4051 | 3.900 |
10. Feb. 2023 | 4,4500 | 4,4500 | 4,2700 | 4,3600 | 4,3551 | 7.200 |
09. Feb. 2023 | 4,4100 | 4,4400 | 4,4100 | 4,4100 | 4,4051 | 7.200 |
08. Feb. 2023 | 4,4200 | 4,4200 | 4,3100 | 4,4000 | 4,3951 | 18.300 |
07. Feb. 2023 | 4,2900 | 4,4200 | 4,2000 | 4,4100 | 4,4051 | 52.400 |
06. Feb. 2023 | 4,2700 | 4,2700 | 4,1900 | 4,2200 | 4,2153 | 21.800 |
03. Feb. 2023 | 4,3100 | 4,4100 | 4,3100 | 4,3500 | 4,3452 | 1.269.600 |
02. Feb. 2023 | 4,4800 | 4,4800 | 4,3400 | 4,3700 | 4,3651 | 57.400 |
01. Feb. 2023 | 4,5200 | 4,5400 | 4,5200 | 4,5300 | 4,5250 | 27.200 |
31. Jan. 2023 | 4,4400 | 4,5100 | 4,4100 | 4,5100 | 4,5050 | 121.400 |
30. Jan. 2023 | 4,4300 | 4,4500 | 4,4000 | 4,4500 | 4,4450 | 48.600 |
27. Jan. 2023 | 4,4900 | 4,5500 | 4,3700 | 4,4700 | 4,4650 | 28.800 |
26. Jan. 2023 | 4,4900 | 4,5000 | 4,4800 | 4,4900 | 4,4850 | 12.800 |
25. Jan. 2023 | 4,4000 | 4,4700 | 4,3800 | 4,4700 | 4,4650 | 43.100 |
24. Jan. 2023 | 4,4200 | 4,4500 | 4,4200 | 4,4500 | 4,4450 | 20.600 |
23. Jan. 2023 | 4,3500 | 4,3800 | 4,3500 | 4,3800 | 4,3751 | 3.400 |
20. Jan. 2023 | 4,4000 | 4,5400 | 4,3000 | 4,3000 | 4,2952 | 8.900 |
19. Jan. 2023 | 4,2600 | 4,2600 | 4,2200 | 4,2300 | 4,2253 | 90.500 |
18. Jan. 2023 | 4,3000 | 4,3200 | 4,2800 | 4,2800 | 4,2752 | 8.500 |
17. Jan. 2023 | 4,3300 | 4,3400 | 4,1500 | 4,1500 | 4,1454 | 30.000 |
13. Jan. 2023 | 4,5000 | 4,6600 | 4,5000 | 4,6600 | 4,6548 | 39.500 |
12. Jan. 2023 | 4,6000 | 4,6500 | 4,6000 | 4,6200 | 4,6149 | 16.800 |
11. Jan. 2023 | 4,3500 | 4,6200 | 4,3500 | 4,6200 | 4,6149 | 38.200 |
10. Jan. 2023 | 4,2800 | 4,3600 | 4,2800 | 4,3300 | 4,3252 | 41.200 |
09. Jan. 2023 | 4,1500 | 4,2500 | 4,1500 | 4,2500 | 4,2453 | 59.200 |
06. Jan. 2023 | 4,0400 | 4,1100 | 3,9500 | 4,1100 | 4,1054 | 6.300 |
05. Jan. 2023 | 3,8100 | 3,9300 | 3,7500 | 3,9300 | 3,9256 | 52.100 |
04. Jan. 2023 | 3,6300 | 3,7500 | 3,6300 | 3,7400 | 3,7358 | 23.700 |
03. Jan. 2023 | 3,5600 | 3,6700 | 3,5600 | 3,6500 | 3,6459 | 32.000 |
30. Dez. 2022 | 3,5700 | 3,6300 | 3,5400 | 3,5500 | 3,5460 | 38.000 |
29. Dez. 2022 | 3,7000 | 3,7500 | 3,6500 | 3,6500 | 3,6459 | 12.200 |
28. Dez. 2022 | 3,7200 | 3,7600 | 3,7200 | 3,7500 | 3,7458 | 10.500 |
27. Dez. 2022 | 3,7400 | 3,8500 | 3,7400 | 3,7600 | 3,7558 | 28.000 |
23. Dez. 2022 | 3,8200 | 3,8200 | 3,7400 | 3,8200 | 3,8157 | 1.700 |
22. Dez. 2022 | 3,7600 | 3,8200 | 3,6700 | 3,6700 | 3,6659 | 20.600 |
21. Dez. 2022 | 3,7100 | 3,8600 | 3,7100 | 3,8200 | 3,8157 | 52.100 |
20. Dez. 2022 | 3,7900 | 3,8000 | 3,7500 | 3,8000 | 3,7958 | 36.900 |
19. Dez. 2022 | 3,6600 | 3,6700 | 3,6300 | 3,6700 | 3,6659 | 27.000 |
16. Dez. 2022 | 3,6000 | 3,6800 | 3,6000 | 3,6700 | 3,6659 | 3.500 |
15. Dez. 2022 | 3,6900 | 3,8000 | 3,6900 | 3,7000 | 3,6959 | 6.000 |
14. Dez. 2022 | 3,9000 | 3,9000 | 3,7700 | 3,7700 | 3,7658 | 28.600 |
13. Dez. 2022 | 4,0300 | 4,1000 | 3,9100 | 3,9100 | 3,9056 | 54.400 |
12. Dez. 2022 | 3,9000 | 3,9800 | 3,9000 | 3,9300 | 3,9256 | 24.000 |
09. Dez. 2022 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9856 | - |
08. Dez. 2022 | 4,0400 | 4,0400 | 3,9500 | 3,9900 | 3,9856 | 29.900 |
07. Dez. 2022 | 4,0300 | 4,0900 | 3,8900 | 3,9200 | 3,9156 | 16.100 |
06. Dez. 2022 | 3,9200 | 4,1000 | 3,9200 | 4,1000 | 4,0954 | 9.400 |
05. Dez. 2022 | 4,0000 | 4,0000 | 3,9600 | 3,9800 | 3,9756 | 4.100 |
02. Dez. 2022 | 4,1300 | 4,1400 | 4,1300 | 4,1400 | 4,1354 | 11.900 |
01. Dez. 2022 | 3,9000 | 4,2700 | 3,9000 | 4,2700 | 4,2652 | 12.300 |
30. Nov. 2022 | 3,7400 | 4,0800 | 3,7400 | 4,0800 | 4,0755 | 4.900 |
29. Nov. 2022 | 3,5600 | 3,7500 | 3,5600 | 3,7200 | 3,7159 | 12.100 |
28. Nov. 2022 | 3,6200 | 3,7000 | 3,5900 | 3,6000 | 3,5960 | 35.500 |
25. Nov. 2022 | 3,5900 | 3,6300 | 3,5900 | 3,6300 | 3,6260 | 5.900 |
23. Nov. 2022 | 4,0000 | 4,0000 | 3,8800 | 3,8800 | 3,8757 | 5.600 |
23. Nov. 2022 | 0.004 Dividende |
22. Nov. 2022 | 4,0000 | 4,0200 | 3,9000 | 4,0200 | 4,0115 | 6.700 |
21. Nov. 2022 | 3,8100 | 3,8500 | 3,8100 | 3,8500 | 3,8419 | 38.200 |
18. Nov. 2022 | 3,8700 | 3,9500 | 3,8000 | 3,8000 | 3,7920 | 13.200 |
17. Nov. 2022 | 3,9500 | 4,0000 | 3,9000 | 4,0000 | 3,9916 | 8.700 |
16. Nov. 2022 | 4,0900 | 4,1900 | 4,0900 | 4,1900 | 4,1812 | 2.500 |
15. Nov. 2022 | 4,1900 | 4,2700 | 4,1600 | 4,2100 | 4,2011 | 3.200 |
14. Nov. 2022 | 4,1200 | 4,1700 | 4,1100 | 4,1700 | 4,1612 | 35.100 |
11. Nov. 2022 | 4,0300 | 4,1900 | 4,0200 | 4,1900 | 4,1812 | 9.500 |
10. Nov. 2022 | 3,9500 | 4,0000 | 3,7600 | 3,9500 | 3,9417 | 8.300 |
09. Nov. 2022 | 3,8500 | 3,9200 | 3,7900 | 3,9200 | 3,9117 | 14.700 |
08. Nov. 2022 | 3,8900 | 3,9300 | 3,8900 | 3,8900 | 3,8818 | 5.800 |
07. Nov. 2022 | 4,0000 | 4,0000 | 3,9900 | 3,9900 | 3,9816 | 7.500 |
04. Nov. 2022 | 3,6900 | 4,0000 | 3,6900 | 3,9800 | 3,9716 | 16.000 |
03. Nov. 2022 | 3,7200 | 3,7200 | 3,6800 | 3,7000 | 3,6922 | 4.800 |
02. Nov. 2022 | 3,6500 | 3,7200 | 3,6500 | 3,7200 | 3,7122 | 73.000 |
01. Nov. 2022 | 3,7000 | 3,8300 | 3,7000 | 3,7100 | 3,7022 | 7.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...