Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
23. März 2023 | 4,9060 | 4,9060 | 4,9060 | 4,9060 | 4,9060 | 65 |
22. März 2023 | 5,0420 | 5,0740 | 5,0420 | 5,0740 | 5,0740 | 65 |
21. März 2023 | 4,9130 | 4,9130 | 4,9130 | 4,9130 | 4,9130 | - |
20. März 2023 | 4,9840 | 4,9840 | 4,9840 | 4,9840 | 4,9840 | - |
17. März 2023 | 5,1160 | 5,1160 | 5,1160 | 5,1160 | 5,1160 | - |
16. März 2023 | 5,1640 | 5,1640 | 5,1640 | 5,1640 | 5,1640 | - |
15. März 2023 | 5,1640 | 5,1640 | 5,1640 | 5,1640 | 5,1640 | - |
14. März 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
13. März 2023 | 5,2180 | 5,2180 | 5,2180 | 5,2180 | 5,2180 | - |
10. März 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
09. März 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
08. März 2023 | 5,2520 | 5,2520 | 5,2520 | 5,2520 | 5,2520 | - |
07. März 2023 | 5,2380 | 5,2380 | 5,2380 | 5,2380 | 5,2380 | - |
06. März 2023 | 5,3360 | 5,3360 | 5,3360 | 5,3360 | 5,3360 | - |
03. März 2023 | 5,4040 | 5,4040 | 5,4040 | 5,4040 | 5,4040 | - |
02. März 2023 | 5,4040 | 5,4040 | 5,4040 | 5,4040 | 5,4040 | - |
01. März 2023 | 5,4060 | 5,4060 | 5,4060 | 5,4060 | 5,4060 | - |
28. Feb. 2023 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | - |
27. Feb. 2023 | 5,4320 | 5,4500 | 5,4320 | 5,4500 | 5,4500 | 390 |
24. Feb. 2023 | 5,4240 | 5,4240 | 5,4240 | 5,4240 | 5,4240 | - |
23. Feb. 2023 | 5,3960 | 5,5640 | 5,3960 | 5,5640 | 5,5640 | 100 |
22. Feb. 2023 | 5,4080 | 5,4080 | 5,4080 | 5,4080 | 5,4080 | - |
21. Feb. 2023 | 5,4740 | 5,4740 | 5,4740 | 5,4740 | 5,4740 | - |
20. Feb. 2023 | 5,4440 | 5,4440 | 5,4300 | 5,4300 | 5,4300 | - |
17. Feb. 2023 | 5,3660 | 5,3660 | 5,3660 | 5,3660 | 5,3660 | - |
16. Feb. 2023 | 5,4680 | 5,4680 | 5,4680 | 5,4680 | 5,4680 | - |
15. Feb. 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | - |
14. Feb. 2023 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
13. Feb. 2023 | 4,9860 | 5,3460 | 4,9860 | 5,3460 | 5,3460 | 200 |
10. Feb. 2023 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | - |
09. Feb. 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
08. Feb. 2023 | 5,0920 | 5,0920 | 5,0920 | 5,0920 | 5,0920 | - |
07. Feb. 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
06. Feb. 2023 | 5,4060 | 5,4060 | 5,4060 | 5,4060 | 5,4060 | - |
03. Feb. 2023 | 5,5340 | 5,5340 | 5,5340 | 5,5340 | 5,5340 | - |
02. Feb. 2023 | 5,1080 | 5,1080 | 5,1080 | 5,1080 | 5,1080 | - |
01. Feb. 2023 | 4,9840 | 4,9840 | 4,9840 | 4,9840 | 4,9840 | - |
31. Jan. 2023 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | - |
30. Jan. 2023 | 5,0560 | 5,0560 | 5,0560 | 5,0560 | 5,0560 | 365 |
27. Jan. 2023 | 5,1160 | 5,1160 | 5,1160 | 5,1160 | 5,1160 | - |
26. Jan. 2023 | 4,9870 | 4,9870 | 4,9870 | 4,9870 | 4,9870 | - |
25. Jan. 2023 | 5,0960 | 5,0960 | 5,0960 | 5,0960 | 5,0960 | - |
24. Jan. 2023 | 5,1860 | 5,1860 | 5,1860 | 5,1860 | 5,1860 | - |
23. Jan. 2023 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | - |
20. Jan. 2023 | 5,1180 | 5,1180 | 5,1180 | 5,1180 | 5,1180 | - |
19. Jan. 2023 | 5,3440 | 5,3440 | 5,3440 | 5,3440 | 5,3440 | - |
18. Jan. 2023 | 5,6860 | 5,6860 | 5,6260 | 5,6260 | 5,6260 | 235 |
17. Jan. 2023 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
16. Jan. 2023 | 5,5840 | 5,5840 | 5,5840 | 5,5840 | 5,5840 | - |
13. Jan. 2023 | 5,5820 | 5,5820 | 5,5820 | 5,5820 | 5,5820 | - |
12. Jan. 2023 | 5,7000 | 5,7300 | 5,7000 | 5,7300 | 5,7300 | 20 |
11. Jan. 2023 | 5,5280 | 5,5280 | 5,5280 | 5,5280 | 5,5280 | - |
10. Jan. 2023 | 5,6280 | 5,6280 | 5,6280 | 5,6280 | 5,6280 | - |
09. Jan. 2023 | 5,6940 | 5,6940 | 5,6940 | 5,6940 | 5,6940 | - |
06. Jan. 2023 | 5,7140 | 5,7140 | 5,7140 | 5,7140 | 5,7140 | - |
05. Jan. 2023 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | - |
04. Jan. 2023 | 5,5420 | 5,7920 | 5,5420 | 5,7920 | 5,7920 | 250 |
03. Jan. 2023 | 5,4080 | 5,4080 | 5,4080 | 5,4080 | 5,4080 | - |
02. Jan. 2023 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | - |
30. Dez. 2022 | 5,4160 | 5,4160 | 5,4160 | 5,4160 | 5,4160 | - |
29. Dez. 2022 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | - |
28. Dez. 2022 | 5,0540 | 5,0540 | 5,0540 | 5,0540 | 5,0540 | - |
27. Dez. 2022 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | - |
23. Dez. 2022 | 5,0420 | 5,0420 | 5,0420 | 5,0420 | 5,0420 | - |
22. Dez. 2022 | 5,2020 | 5,2020 | 5,2020 | 5,2020 | 5,2020 | - |
21. Dez. 2022 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
20. Dez. 2022 | 5,1220 | 5,1220 | 5,1220 | 5,1220 | 5,1220 | - |
19. Dez. 2022 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | - |
16. Dez. 2022 | 4,9040 | 4,9040 | 4,9040 | 4,9040 | 4,9040 | - |
15. Dez. 2022 | 4,9470 | 4,9470 | 4,9470 | 4,9470 | 4,9470 | - |
14. Dez. 2022 | 5,1580 | 5,1580 | 5,1580 | 5,1580 | 5,1580 | - |
13. Dez. 2022 | 5,1780 | 5,1780 | 5,1780 | 5,1780 | 5,1780 | - |
12. Dez. 2022 | 5,3460 | 5,3460 | 5,3460 | 5,3460 | 5,3460 | - |
09. Dez. 2022 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | - |
08. Dez. 2022 | 5,2820 | 5,2820 | 5,2820 | 5,2820 | 5,2820 | - |
07. Dez. 2022 | 5,3500 | 5,3600 | 5,3500 | 5,3600 | 5,3600 | 50 |
06. Dez. 2022 | 5,6160 | 5,6160 | 5,6160 | 5,6160 | 5,6160 | - |
05. Dez. 2022 | 5,6920 | 5,6920 | 5,6920 | 5,6920 | 5,6920 | - |
02. Dez. 2022 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | - |
01. Dez. 2022 | 5,8380 | 5,8720 | 5,8380 | 5,8720 | 5,8720 | 70 |
30. Nov. 2022 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
29. Nov. 2022 | 5,7480 | 5,7480 | 5,7480 | 5,7480 | 5,7480 | - |
28. Nov. 2022 | 5,7940 | 5,7940 | 5,7940 | 5,7940 | 5,7940 | - |
25. Nov. 2022 | 5,7060 | 5,7060 | 5,7060 | 5,7060 | 5,7060 | - |
24. Nov. 2022 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
23. Nov. 2022 | 5,6380 | 5,6380 | 5,6380 | 5,6380 | 5,6380 | - |
22. Nov. 2022 | 5,6980 | 5,6980 | 5,6980 | 5,6980 | 5,6980 | - |
21. Nov. 2022 | 5,5420 | 5,5600 | 5,5420 | 5,5540 | 5,5540 | - |
18. Nov. 2022 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | - |
17. Nov. 2022 | 5,4420 | 5,4420 | 5,4420 | 5,4420 | 5,4420 | - |
16. Nov. 2022 | 5,6620 | 5,6620 | 5,6620 | 5,6620 | 5,6620 | - |
15. Nov. 2022 | 5,9440 | 5,9440 | 5,9080 | 5,9080 | 5,9080 | 105 |
14. Nov. 2022 | 5,5860 | 5,5860 | 5,5860 | 5,5860 | 5,5860 | - |
11. Nov. 2022 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
10. Nov. 2022 | 5,4600 | 5,4600 | 5,4580 | 5,4580 | 5,4580 | - |
09. Nov. 2022 | 5,4180 | 5,4180 | 5,4180 | 5,4180 | 5,4180 | - |
08. Nov. 2022 | 5,5380 | 5,5380 | 5,5380 | 5,5380 | 5,5380 | - |
07. Nov. 2022 | 5,8420 | 5,8420 | 5,8420 | 5,8420 | 5,8420 | - |
04. Nov. 2022 | 6,0080 | 6,0080 | 6,0080 | 6,0080 | 6,0080 | - |
03. Nov. 2022 | 6,1100 | 6,1100 | 6,1100 | 6,1100 | 6,1100 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...