Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Dez. 2023 | 4,1000 | 4,1100 | 4,0700 | 4,1000 | 4,1000 | 3.711.419 |
01. Dez. 2023 | 4,1000 | 4,1100 | 4,0700 | 4,1000 | 4,1000 | 3.723.329 |
30. Nov. 2023 | 4,0800 | 4,1200 | 4,0100 | 4,1200 | 4,1200 | 15.754.718 |
29. Nov. 2023 | 4,0300 | 4,1700 | 4,0250 | 4,0800 | 4,0800 | 6.741.767 |
28. Nov. 2023 | 4,0000 | 4,0800 | 4,0000 | 4,0200 | 4,0200 | 10.715.146 |
27. Nov. 2023 | 4,0800 | 4,0900 | 3,9900 | 3,9900 | 3,9900 | 6.509.161 |
24. Nov. 2023 | 4,0500 | 4,1000 | 4,0400 | 4,0500 | 4,0500 | 5.121.295 |
23. Nov. 2023 | 4,0100 | 4,0800 | 3,9850 | 4,0500 | 4,0500 | 5.408.742 |
22. Nov. 2023 | 4,0600 | 4,1000 | 3,9900 | 4,0000 | 4,0000 | 6.822.217 |
21. Nov. 2023 | 4,1500 | 4,1700 | 4,0950 | 4,1000 | 4,1000 | 12.003.157 |
20. Nov. 2023 | 4,1800 | 4,1850 | 4,1000 | 4,1300 | 4,1300 | 3.905.139 |
17. Nov. 2023 | 4,1300 | 4,1900 | 4,1000 | 4,1600 | 4,1600 | 4.906.189 |
16. Nov. 2023 | 4,2000 | 4,2000 | 4,1100 | 4,1200 | 4,1200 | 4.712.681 |
15. Nov. 2023 | 4,0700 | 4,2000 | 4,0500 | 4,1900 | 4,1900 | 8.547.443 |
14. Nov. 2023 | 3,8900 | 3,9200 | 3,8600 | 3,9200 | 3,9200 | 5.853.214 |
13. Nov. 2023 | 3,8600 | 3,8750 | 3,8300 | 3,8300 | 3,8300 | 1.693.444 |
10. Nov. 2023 | 3,8500 | 3,9000 | 3,8400 | 3,8800 | 3,8800 | 2.206.551 |
09. Nov. 2023 | 3,9500 | 3,9600 | 3,9000 | 3,9100 | 3,9100 | 3.511.163 |
08. Nov. 2023 | 3,8900 | 3,9400 | 3,8600 | 3,9200 | 3,9200 | 5.115.334 |
07. Nov. 2023 | 3,8100 | 3,8700 | 3,7900 | 3,8500 | 3,8500 | 6.576.576 |
06. Nov. 2023 | 3,9300 | 3,9500 | 3,8300 | 3,8300 | 3,8300 | 4.219.042 |
03. Nov. 2023 | 3,9200 | 3,9300 | 3,8500 | 3,8900 | 3,8900 | 7.198.814 |
02. Nov. 2023 | 3,7500 | 3,8400 | 3,7500 | 3,8100 | 3,8100 | 8.095.468 |
01. Nov. 2023 | 3,6100 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 7.067.763 |
31. Okt. 2023 | 3,6100 | 3,6650 | 3,5900 | 3,6200 | 3,6200 | 7.175.380 |
30. Okt. 2023 | 3,5400 | 3,6000 | 3,4650 | 3,5700 | 3,5700 | 5.225.498 |
27. Okt. 2023 | 3,6000 | 3,6300 | 3,5850 | 3,6000 | 3,6000 | 4.682.475 |
26. Okt. 2023 | 3,5800 | 3,6100 | 3,5300 | 3,5500 | 3,5500 | 6.184.493 |
25. Okt. 2023 | 3,7000 | 3,7100 | 3,6200 | 3,6300 | 3,6300 | 4.616.946 |
24. Okt. 2023 | 3,7200 | 3,7900 | 3,7100 | 3,7100 | 3,7100 | 3.390.457 |
23. Okt. 2023 | 3,7000 | 3,7400 | 3,6850 | 3,7300 | 3,7300 | 4.221.248 |
20. Okt. 2023 | 3,7400 | 3,7600 | 3,6950 | 3,7300 | 3,7300 | 6.790.001 |
19. Okt. 2023 | 3,7900 | 3,8100 | 3,7600 | 3,7800 | 3,7800 | 5.777.515 |
18. Okt. 2023 | 3,7900 | 3,8600 | 3,7900 | 3,8300 | 3,8300 | 3.026.028 |
17. Okt. 2023 | 3,8400 | 3,8600 | 3,8200 | 3,8400 | 3,8400 | 3.429.013 |
16. Okt. 2023 | 3,8000 | 3,8400 | 3,7800 | 3,7900 | 3,7900 | 3.103.493 |
13. Okt. 2023 | 3,8100 | 3,8300 | 3,7900 | 3,8100 | 3,8100 | 3.738.285 |
12. Okt. 2023 | 3,8900 | 3,9250 | 3,8700 | 3,8700 | 3,8700 | 4.767.151 |
11. Okt. 2023 | 3,8400 | 3,8900 | 3,8300 | 3,8900 | 3,8900 | 3.167.747 |
10. Okt. 2023 | 3,8300 | 3,8900 | 3,8100 | 3,8400 | 3,8400 | 6.458.319 |
09. Okt. 2023 | 3,8100 | 3,8300 | 3,7800 | 3,7900 | 3,7900 | 2.579.056 |
06. Okt. 2023 | 3,8100 | 3,8300 | 3,7800 | 3,8100 | 3,8100 | 2.498.268 |
05. Okt. 2023 | 3,7700 | 3,8400 | 3,7600 | 3,8200 | 3,8200 | 3.679.656 |
04. Okt. 2023 | 3,7100 | 3,8100 | 3,7100 | 3,7400 | 3,7400 | 5.872.732 |
03. Okt. 2023 | 3,8300 | 3,8500 | 3,7600 | 3,7800 | 3,7800 | 8.570.654 |
02. Okt. 2023 | 3,8800 | 3,9350 | 3,8750 | 3,9000 | 3,9000 | 2.604.534 |
29. Sept. 2023 | 3,9200 | 3,9450 | 3,8800 | 3,9000 | 3,9000 | 7.701.734 |
28. Sept. 2023 | 3,9200 | 3,9400 | 3,8900 | 3,9100 | 3,9100 | 4.340.148 |
27. Sept. 2023 | 3,9100 | 3,9500 | 3,9000 | 3,9500 | 3,9500 | 4.934.142 |
26. Sept. 2023 | 3,9500 | 3,9850 | 3,9100 | 3,9500 | 3,9500 | 6.401.376 |
25. Sept. 2023 | 3,9500 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 2.824.573 |
22. Sept. 2023 | 3,9600 | 3,9700 | 3,9250 | 3,9700 | 3,9700 | 5.614.274 |
21. Sept. 2023 | 4,1000 | 4,1300 | 4,0300 | 4,0300 | 4,0300 | 6.547.576 |
20. Sept. 2023 | 4,1300 | 4,1700 | 4,0900 | 4,1000 | 4,1000 | 6.646.824 |
19. Sept. 2023 | 4,1600 | 4,1600 | 4,1050 | 4,1200 | 4,1200 | 3.991.788 |
18. Sept. 2023 | 4,1800 | 4,1950 | 4,1500 | 4,1700 | 4,1700 | 2.643.785 |
15. Sept. 2023 | 4,2000 | 4,2500 | 4,1700 | 4,1800 | 4,1800 | 11.587.444 |
14. Sept. 2023 | 4,0900 | 4,1700 | 4,0800 | 4,1400 | 4,1400 | 6.839.650 |
13. Sept. 2023 | 4,1400 | 4,1700 | 4,0700 | 4,0800 | 4,0800 | 4.804.733 |
12. Sept. 2023 | 4,1500 | 4,1800 | 4,1100 | 4,1500 | 4,1500 | 4.543.692 |
11. Sept. 2023 | 4,1300 | 4,1600 | 4,0900 | 4,1500 | 4,1500 | 4.694.110 |
08. Sept. 2023 | 4,1600 | 4,1750 | 4,1300 | 4,1500 | 4,1500 | 3.443.743 |
07. Sept. 2023 | 4,1900 | 4,2100 | 4,1300 | 4,1700 | 4,1700 | 3.515.735 |
06. Sept. 2023 | 4,1900 | 4,2200 | 4,1700 | 4,1700 | 4,1700 | 6.212.149 |
05. Sept. 2023 | 4,2200 | 4,2200 | 4,1700 | 4,2000 | 4,2000 | 2.727.392 |
04. Sept. 2023 | 4,1900 | 4,2500 | 4,1800 | 4,2400 | 4,2400 | 3.362.386 |
01. Sept. 2023 | 4,2100 | 4,2100 | 4,1450 | 4,1700 | 4,1700 | 2.933.843 |
31. Aug. 2023 | 4,2200 | 4,2700 | 4,1900 | 4,2000 | 4,2000 | 14.542.476 |
30. Aug. 2023 | 4,1800 | 4,2300 | 4,1500 | 4,2000 | 4,2000 | 3.331.327 |
29. Aug. 2023 | 4,1200 | 4,1450 | 4,1000 | 4,1400 | 4,1400 | 2.933.464 |
28. Aug. 2023 | 4,1000 | 4,1300 | 4,0900 | 4,1200 | 4,1200 | 1.581.992 |
25. Aug. 2023 | 4,1000 | 4,1100 | 4,0800 | 4,0900 | 4,0900 | 4.085.596 |
24. Aug. 2023 | 4,1600 | 4,1800 | 4,1300 | 4,1300 | 4,1300 | 4.467.786 |
23. Aug. 2023 | 4,1600 | 4,2000 | 4,1200 | 4,1200 | 4,1200 | 4.069.276 |
22. Aug. 2023 | 4,1000 | 4,1700 | 4,0700 | 4,1400 | 4,1400 | 6.260.419 |
21. Aug. 2023 | 4,1300 | 4,1400 | 4,1000 | 4,1200 | 4,1200 | 3.551.449 |
18. Aug. 2023 | 4,1500 | 4,1700 | 4,1100 | 4,1300 | 4,1300 | 9.249.694 |
17. Aug. 2023 | 4,1200 | 4,1850 | 4,0900 | 4,1700 | 4,1700 | 5.766.190 |
16. Aug. 2023 | 4,1600 | 4,2000 | 4,1400 | 4,1600 | 4,1600 | 4.397.041 |
15. Aug. 2023 | 4,2500 | 4,2900 | 4,1700 | 4,2000 | 4,2000 | 3.642.251 |
14. Aug. 2023 | 4,1200 | 4,3000 | 4,1200 | 4,1800 | 4,1800 | 4.075.852 |
11. Aug. 2023 | 4,2200 | 4,2650 | 4,1750 | 4,2000 | 4,2000 | 6.417.550 |
10. Aug. 2023 | 4,2100 | 4,2700 | 4,2000 | 4,2300 | 4,2300 | 5.025.351 |
09. Aug. 2023 | 4,2400 | 4,2550 | 4,2000 | 4,2100 | 4,2100 | 3.301.874 |
08. Aug. 2023 | 4,2900 | 4,2950 | 4,2400 | 4,2700 | 4,2700 | 4.132.973 |
07. Aug. 2023 | 4,2600 | 4,3000 | 4,2600 | 4,2800 | 4,2800 | 2.412.959 |
04. Aug. 2023 | 4,2500 | 4,2800 | 4,2200 | 4,2500 | 4,2500 | 4.443.381 |
03. Aug. 2023 | 4,2800 | 4,3000 | 4,2500 | 4,2800 | 4,2800 | 5.072.072 |
02. Aug. 2023 | 4,3000 | 4,3350 | 4,2500 | 4,2900 | 4,2900 | 4.766.459 |
01. Aug. 2023 | 4,3800 | 4,3800 | 4,3100 | 4,3400 | 4,3400 | 2.498.146 |
31. Juli 2023 | 4,2900 | 4,3750 | 4,2900 | 4,3400 | 4,3400 | 7.042.991 |
28. Juli 2023 | 4,3200 | 4,3300 | 4,2500 | 4,3300 | 4,3300 | 3.785.843 |
27. Juli 2023 | 4,2900 | 4,3900 | 4,2500 | 4,3700 | 4,3700 | 5.286.103 |
26. Juli 2023 | 4,2400 | 4,2700 | 4,2100 | 4,2400 | 4,2400 | 3.477.042 |
25. Juli 2023 | 4,2800 | 4,2800 | 4,2200 | 4,2500 | 4,2500 | 2.262.631 |
24. Juli 2023 | 4,2400 | 4,2800 | 4,2200 | 4,2700 | 4,2700 | 3.379.125 |
21. Juli 2023 | 4,2400 | 4,2500 | 4,1800 | 4,2400 | 4,2400 | 2.866.090 |
20. Juli 2023 | 4,3000 | 4,3100 | 4,2300 | 4,2300 | 4,2300 | 4.873.424 |
19. Juli 2023 | 4,2100 | 4,2800 | 4,1900 | 4,2500 | 4,2500 | 3.275.186 |
18. Juli 2023 | 4,2400 | 4,2500 | 4,2000 | 4,2000 | 4,2000 | 3.125.166 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...