Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
23. März 2023 | 4,1800 | 4,2400 | 4,1800 | 4,2100 | 4,2100 | 4.954.178 |
23. März 2023 | 4,1800 | 4,2400 | 4,1800 | 4,2100 | 4,2100 | 4.954.178 |
22. März 2023 | 4,2900 | 4,3000 | 4,2200 | 4,2500 | 4,2500 | 5.260.288 |
21. März 2023 | 4,3200 | 4,3350 | 4,2650 | 4,3000 | 4,3000 | 6.294.302 |
20. März 2023 | 4,2800 | 4,3600 | 4,2500 | 4,2900 | 4,2900 | 5.924.042 |
17. März 2023 | 4,4700 | 4,4950 | 4,3400 | 4,3600 | 4,3600 | 15.497.928 |
16. März 2023 | 4,5200 | 4,5500 | 4,5000 | 4,5100 | 4,5100 | 12.465.794 |
15. März 2023 | 4,5000 | 4,5700 | 4,4800 | 4,5500 | 4,5500 | 7.822.833 |
14. März 2023 | 4,5100 | 4,5300 | 4,3900 | 4,4800 | 4,4800 | 8.561.030 |
13. März 2023 | 4,5500 | 4,5900 | 4,4700 | 4,5400 | 4,5400 | 4.394.493 |
10. März 2023 | 4,5900 | 4,6300 | 4,5700 | 4,5900 | 4,5900 | 3.479.067 |
09. März 2023 | 4,7400 | 4,7400 | 4,6600 | 4,6600 | 4,6600 | 3.517.507 |
08. März 2023 | 4,6500 | 4,6800 | 4,6300 | 4,6800 | 4,6800 | 2.878.053 |
07. März 2023 | 4,6400 | 4,7150 | 4,6100 | 4,6900 | 4,6900 | 3.295.344 |
06. März 2023 | 4,5800 | 4,6850 | 4,5600 | 4,6600 | 4,6600 | 3.071.857 |
03. März 2023 | 4,6100 | 4,6200 | 4,5500 | 4,5800 | 4,5800 | 5.515.355 |
02. März 2023 | 4,6100 | 4,6100 | 4,5200 | 4,5600 | 4,5600 | 4.761.492 |
01. März 2023 | 4,6800 | 4,6900 | 4,6000 | 4,6000 | 4,6000 | 4.064.563 |
28. Feb. 2023 | 4,6200 | 4,7100 | 4,6000 | 4,7100 | 4,7100 | 15.372.200 |
27. Feb. 2023 | 4,5800 | 4,6000 | 4,5100 | 4,6000 | 4,6000 | 4.752.288 |
24. Feb. 2023 | 4,5900 | 4,6400 | 4,5600 | 4,6200 | 4,6200 | 3.772.125 |
23. Feb. 2023 | 4,5800 | 4,6150 | 4,5600 | 4,5700 | 4,5700 | 4.118.419 |
22. Feb. 2023 | 4,5800 | 4,6600 | 4,5800 | 4,6400 | 4,6400 | 3.299.949 |
21. Feb. 2023 | 4,6200 | 4,6700 | 4,5500 | 4,6300 | 4,6300 | 4.965.002 |
20. Feb. 2023 | 4,6500 | 4,6800 | 4,5600 | 4,5700 | 4,5700 | 4.161.524 |
17. Feb. 2023 | 4,7400 | 4,7400 | 4,6200 | 4,6500 | 4,6500 | 3.593.766 |
16. Feb. 2023 | 4,6600 | 4,7600 | 4,6200 | 4,7500 | 4,7500 | 5.631.088 |
15. Feb. 2023 | 4,6000 | 4,6500 | 4,5900 | 4,6000 | 4,6000 | 3.506.504 |
14. Feb. 2023 | 4,5800 | 4,6100 | 4,5500 | 4,6000 | 4,6000 | 4.038.624 |
13. Feb. 2023 | 4,5000 | 4,5400 | 4,4900 | 4,5300 | 4,5300 | 2.874.165 |
10. Feb. 2023 | 4,4800 | 4,5200 | 4,4600 | 4,5000 | 4,5000 | 2.751.746 |
09. Feb. 2023 | 4,5600 | 4,5850 | 4,4900 | 4,5100 | 4,5100 | 2.769.358 |
08. Feb. 2023 | 4,6200 | 4,6400 | 4,5400 | 4,5800 | 4,5800 | 3.716.199 |
07. Feb. 2023 | 4,6300 | 4,6400 | 4,5900 | 4,6200 | 4,6200 | 4.776.835 |
06. Feb. 2023 | 4,7300 | 4,7300 | 4,6550 | 4,6600 | 4,6600 | 5.504.229 |
03. Feb. 2023 | 4,7000 | 4,7650 | 4,7000 | 4,7600 | 4,7600 | 4.414.278 |
02. Feb. 2023 | 4,6500 | 4,6800 | 4,6000 | 4,6200 | 4,6200 | 3.387.638 |
01. Feb. 2023 | 4,6500 | 4,6800 | 4,5700 | 4,6100 | 4,6100 | 4.884.825 |
31. Jan. 2023 | 4,6300 | 4,6350 | 4,5300 | 4,5500 | 4,5500 | 5.534.231 |
30. Jan. 2023 | 4,6400 | 4,6600 | 4,5900 | 4,6200 | 4,6200 | 3.541.974 |
27. Jan. 2023 | 4,5700 | 4,6350 | 4,5700 | 4,6000 | 4,6000 | 4.085.495 |
25. Jan. 2023 | 4,6100 | 4,6200 | 4,5650 | 4,5900 | 4,5900 | 4.553.663 |
24. Jan. 2023 | 4,5000 | 4,6100 | 4,4900 | 4,6000 | 4,6000 | 4.970.476 |
23. Jan. 2023 | 4,5100 | 4,5100 | 4,4100 | 4,4900 | 4,4900 | 3.450.741 |
20. Jan. 2023 | 4,4400 | 4,4950 | 4,4200 | 4,4700 | 4,4700 | 4.530.848 |
19. Jan. 2023 | 4,4700 | 4,4900 | 4,4400 | 4,4800 | 4,4800 | 4.092.559 |
18. Jan. 2023 | 4,4500 | 4,4800 | 4,4000 | 4,4200 | 4,4200 | 4.467.810 |
17. Jan. 2023 | 4,3700 | 4,4500 | 4,3700 | 4,4300 | 4,4300 | 4.157.603 |
16. Jan. 2023 | 4,4200 | 4,4600 | 4,3700 | 4,4000 | 4,4000 | 4.832.966 |
13. Jan. 2023 | 4,4000 | 4,4200 | 4,3800 | 4,4200 | 4,4200 | 3.146.147 |
12. Jan. 2023 | 4,4300 | 4,4400 | 4,3600 | 4,3700 | 4,3700 | 3.223.712 |
11. Jan. 2023 | 4,2800 | 4,3500 | 4,2550 | 4,3400 | 4,3400 | 1.813.866 |
10. Jan. 2023 | 4,2800 | 4,2900 | 4,2450 | 4,2900 | 4,2900 | 2.156.269 |
09. Jan. 2023 | 4,3000 | 4,3200 | 4,2600 | 4,2700 | 4,2700 | 2.168.380 |
06. Jan. 2023 | 4,2200 | 4,2500 | 4,1900 | 4,2400 | 4,2400 | 4.281.774 |
05. Jan. 2023 | 4,2900 | 4,3400 | 4,2700 | 4,2800 | 4,2800 | 3.394.502 |
04. Jan. 2023 | 4,2500 | 4,2600 | 4,2000 | 4,2600 | 4,2600 | 3.111.619 |
03. Jan. 2023 | 4,2400 | 4,2600 | 4,1600 | 4,2000 | 4,2000 | 2.303.414 |
30. Dez. 2022 | 4,3400 | 4,3400 | 4,2000 | 4,2000 | 4,2000 | 2.709.091 |
29. Dez. 2022 | 4,1700 | 4,2450 | 4,1500 | 4,2400 | 4,2400 | 4.514.630 |
28. Dez. 2022 | 0.123 Dividende |
28. Dez. 2022 | 4,3200 | 4,3400 | 4,2900 | 4,3300 | 4,2070 | 2.683.568 |
23. Dez. 2022 | 4,3100 | 4,3400 | 4,2850 | 4,3400 | 4,2167 | 2.423.523 |
22. Dez. 2022 | 4,3400 | 4,3500 | 4,2900 | 4,3400 | 4,2167 | 3.454.541 |
21. Dez. 2022 | 4,2300 | 4,3600 | 4,2200 | 4,3100 | 4,1876 | 3.882.378 |
20. Dez. 2022 | 4,3500 | 4,3600 | 4,1800 | 4,1800 | 4,0613 | 5.029.101 |
19. Dez. 2022 | 4,2900 | 4,3600 | 4,2900 | 4,3400 | 4,2167 | 2.282.731 |
16. Dez. 2022 | 4,2700 | 4,3900 | 4,2600 | 4,3600 | 4,2361 | 9.132.606 |
15. Dez. 2022 | 4,4100 | 4,4100 | 4,3400 | 4,3400 | 4,2167 | 9.597.276 |
14. Dez. 2022 | 4,4100 | 4,4300 | 4,3650 | 4,4000 | 4,2750 | 6.256.778 |
13. Dez. 2022 | 4,4000 | 4,4200 | 4,3300 | 4,3500 | 4,2264 | 5.724.767 |
12. Dez. 2022 | 4,3400 | 4,4000 | 4,3100 | 4,3900 | 4,2653 | 4.699.833 |
09. Dez. 2022 | 4,3400 | 4,3650 | 4,2950 | 4,3400 | 4,2167 | 5.909.925 |
08. Dez. 2022 | 4,3400 | 4,3450 | 4,2900 | 4,3300 | 4,2070 | 4.043.392 |
07. Dez. 2022 | 4,3500 | 4,4000 | 4,3100 | 4,3200 | 4,1973 | 6.209.773 |
06. Dez. 2022 | 4,4000 | 4,4100 | 4,3700 | 4,4000 | 4,2750 | 5.393.967 |
05. Dez. 2022 | 4,4100 | 4,4250 | 4,3700 | 4,3900 | 4,2653 | 8.027.532 |
02. Dez. 2022 | 4,4900 | 4,4900 | 4,3800 | 4,4000 | 4,2750 | 4.517.422 |
01. Dez. 2022 | 4,5200 | 4,5500 | 4,4550 | 4,5000 | 4,3722 | 4.944.776 |
30. Nov. 2022 | 4,3800 | 4,4800 | 4,3600 | 4,4800 | 4,3527 | 15.932.187 |
29. Nov. 2022 | 4,3900 | 4,4000 | 4,3600 | 4,3700 | 4,2459 | 4.912.749 |
28. Nov. 2022 | 4,4800 | 4,4850 | 4,3900 | 4,4300 | 4,3042 | 4.616.223 |
25. Nov. 2022 | 4,3500 | 4,4500 | 4,3300 | 4,4500 | 4,3236 | 4.092.309 |
24. Nov. 2022 | 4,3000 | 4,3600 | 4,2900 | 4,3500 | 4,2264 | 3.817.716 |
23. Nov. 2022 | 4,3100 | 4,3200 | 4,2400 | 4,2500 | 4,1293 | 6.152.348 |
22. Nov. 2022 | 4,3100 | 4,3400 | 4,2800 | 4,2900 | 4,1681 | 3.894.901 |
21. Nov. 2022 | 4,3200 | 4,3650 | 4,3000 | 4,3000 | 4,1779 | 2.503.249 |
18. Nov. 2022 | 4,3400 | 4,3650 | 4,2750 | 4,2800 | 4,1584 | 5.348.823 |
17. Nov. 2022 | 4,3600 | 4,3600 | 4,2700 | 4,3200 | 4,1973 | 5.665.444 |
16. Nov. 2022 | 4,3300 | 4,3900 | 4,3100 | 4,3500 | 4,2264 | 3.600.877 |
15. Nov. 2022 | 4,3800 | 4,3850 | 4,3300 | 4,3300 | 4,2070 | 3.212.122 |
14. Nov. 2022 | 4,4500 | 4,4700 | 4,3600 | 4,3800 | 4,2556 | 3.261.705 |
11. Nov. 2022 | 4,4700 | 4,5000 | 4,4300 | 4,4700 | 4,3430 | 6.462.785 |
10. Nov. 2022 | 4,3000 | 4,3300 | 4,2750 | 4,3000 | 4,1779 | 4.523.079 |
09. Nov. 2022 | 4,2300 | 4,3300 | 4,2300 | 4,3000 | 4,1779 | 6.750.112 |
08. Nov. 2022 | 4,1900 | 4,2300 | 4,1550 | 4,2200 | 4,1001 | 4.564.647 |
07. Nov. 2022 | 4,3000 | 4,3200 | 4,1800 | 4,1800 | 4,0613 | 5.290.055 |
04. Nov. 2022 | 4,3000 | 4,3300 | 4,2650 | 4,2900 | 4,1681 | 5.601.310 |
03. Nov. 2022 | 4,3000 | 4,3500 | 4,2400 | 4,3200 | 4,1973 | 5.085.738 |
02. Nov. 2022 | 4,3900 | 4,4100 | 4,3350 | 4,3900 | 4,2653 | 5.179.185 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...