Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 4,9100 | 5,0400 | 4,8800 | 5,0000 | 5,0000 | 4.538 |
20. Mai 2024 | 5,0200 | 5,0200 | 4,9000 | 4,9000 | 4,9000 | 7.639 |
20. Mai 2024 | 0.13 Dividende |
17. Mai 2024 | 5,1200 | 5,1300 | 5,0300 | 5,1200 | 4,9900 | 4.861 |
16. Mai 2024 | 5,2600 | 5,2600 | 5,0500 | 5,1200 | 4,9900 | 6.813 |
15. Mai 2024 | 4,9900 | 5,3300 | 4,9900 | 5,2700 | 5,1362 | 22.067 |
14. Mai 2024 | 4,8550 | 4,9600 | 4,8500 | 4,9600 | 4,8341 | 16.075 |
13. Mai 2024 | 4,8750 | 4,9000 | 4,8300 | 4,8850 | 4,7610 | 8.080 |
10. Mai 2024 | 4,8000 | 4,8750 | 4,7800 | 4,8700 | 4,7463 | 14.536 |
08. Mai 2024 | 4,8300 | 4,8350 | 4,7800 | 4,7900 | 4,6684 | 890 |
07. Mai 2024 | 4,7800 | 4,8350 | 4,7500 | 4,8300 | 4,7074 | 9.366 |
06. Mai 2024 | 4,8000 | 4,8200 | 4,7800 | 4,8000 | 4,6781 | 1.542 |
03. Mai 2024 | 4,8000 | 4,8000 | 4,7900 | 4,7900 | 4,6684 | 914 |
02. Mai 2024 | 4,8350 | 4,8350 | 4,8000 | 4,8000 | 4,6781 | 739 |
30. Apr. 2024 | 4,8250 | 4,8500 | 4,8200 | 4,8200 | 4,6976 | 1.079 |
29. Apr. 2024 | 4,7850 | 4,8500 | 4,7500 | 4,8250 | 4,7025 | 3.096 |
26. Apr. 2024 | 4,7500 | 4,7950 | 4,7400 | 4,7500 | 4,6294 | 647 |
25. Apr. 2024 | 4,7400 | 4,8000 | 4,7300 | 4,7400 | 4,6196 | 4.972 |
24. Apr. 2024 | 4,7800 | 4,7800 | 4,7000 | 4,7000 | 4,5807 | 3.631 |
23. Apr. 2024 | 4,7600 | 4,7950 | 4,7600 | 4,7950 | 4,6733 | 3.852 |
22. Apr. 2024 | 4,7500 | 4,8000 | 4,7500 | 4,7550 | 4,6343 | 1.675 |
19. Apr. 2024 | 4,7000 | 4,7300 | 4,6900 | 4,7300 | 4,6099 | 4.032 |
18. Apr. 2024 | 4,6700 | 4,7100 | 4,6600 | 4,7100 | 4,5904 | 2.216 |
17. Apr. 2024 | 4,7000 | 4,7050 | 4,6650 | 4,6700 | 4,5514 | 2.005 |
16. Apr. 2024 | 4,6700 | 4,7050 | 4,6700 | 4,6800 | 4,5612 | 3.376 |
15. Apr. 2024 | 4,7050 | 4,7250 | 4,6550 | 4,6600 | 4,5417 | 10.938 |
12. Apr. 2024 | 4,6900 | 4,7050 | 4,6800 | 4,7050 | 4,5855 | 2.435 |
11. Apr. 2024 | 4,6500 | 4,6700 | 4,6250 | 4,6550 | 4,5368 | 5.918 |
10. Apr. 2024 | 4,6500 | 4,6700 | 4,6300 | 4,6450 | 4,5271 | 5.466 |
09. Apr. 2024 | 4,7000 | 4,7000 | 4,6500 | 4,6500 | 4,5319 | 9.516 |
08. Apr. 2024 | 4,6850 | 4,7100 | 4,6750 | 4,7000 | 4,5807 | 2.580 |
05. Apr. 2024 | 4,7000 | 4,7000 | 4,6700 | 4,7000 | 4,5807 | 2.743 |
04. Apr. 2024 | 4,7000 | 4,7000 | 4,6950 | 4,7000 | 4,5807 | 1.640 |
03. Apr. 2024 | 4,7500 | 4,7500 | 4,6300 | 4,7000 | 4,5807 | 5.224 |
02. Apr. 2024 | 4,7850 | 4,8000 | 4,7000 | 4,7500 | 4,6294 | 5.271 |
28. März 2024 | 4,8050 | 4,8300 | 4,7700 | 4,7850 | 4,6635 | 2.565 |
27. März 2024 | 4,8050 | 4,8350 | 4,8000 | 4,8350 | 4,7122 | 1.830 |
26. März 2024 | 4,8050 | 4,8200 | 4,8000 | 4,8050 | 4,6830 | 2.914 |
25. März 2024 | 4,8200 | 4,8500 | 4,8200 | 4,8400 | 4,7171 | 5.378 |
22. März 2024 | 4,8300 | 4,8500 | 4,8100 | 4,8150 | 4,6927 | 1.197 |
21. März 2024 | 4,8400 | 4,8700 | 4,8200 | 4,8250 | 4,7025 | 5.367 |
20. März 2024 | 4,8450 | 4,8500 | 4,8050 | 4,8400 | 4,7171 | 1.822 |
19. März 2024 | 4,8500 | 4,8550 | 4,8100 | 4,8450 | 4,7220 | 649 |
18. März 2024 | 4,8500 | 4,8700 | 4,8000 | 4,8450 | 4,7220 | 3.980 |
15. März 2024 | 4,8650 | 4,8750 | 4,8600 | 4,8700 | 4,7463 | 505 |
14. März 2024 | 4,8500 | 4,8700 | 4,8500 | 4,8600 | 4,7366 | 585 |
13. März 2024 | 4,8500 | 4,8700 | 4,8500 | 4,8600 | 4,7366 | 1.375 |
12. März 2024 | 4,8500 | 4,8500 | 4,8400 | 4,8500 | 4,7269 | 1.740 |
11. März 2024 | 4,8600 | 4,8850 | 4,8600 | 4,8750 | 4,7512 | 685 |
08. März 2024 | 4,8600 | 4,8850 | 4,8400 | 4,8600 | 4,7366 | 1.149 |
07. März 2024 | 4,8200 | 4,8600 | 4,8200 | 4,8550 | 4,7317 | 1.152 |
06. März 2024 | 4,8700 | 4,8700 | 4,8100 | 4,8300 | 4,7074 | 3.160 |
05. März 2024 | 4,8450 | 4,8850 | 4,8250 | 4,8700 | 4,7463 | 1.920 |
04. März 2024 | 4,9000 | 4,9100 | 4,8850 | 4,8850 | 4,7610 | 1.775 |
01. März 2024 | 4,8850 | 4,9100 | 4,8800 | 4,8800 | 4,7561 | 402 |
29. Feb. 2024 | 4,8700 | 4,9100 | 4,8550 | 4,8800 | 4,7561 | 3.317 |
28. Feb. 2024 | 4,8400 | 4,8700 | 4,8050 | 4,8700 | 4,7463 | 2.100 |
27. Feb. 2024 | 4,8800 | 4,8800 | 4,8400 | 4,8400 | 4,7171 | 1.056 |
26. Feb. 2024 | 4,8800 | 4,8900 | 4,8350 | 4,8700 | 4,7463 | 3.741 |
23. Feb. 2024 | 4,9100 | 4,9150 | 4,8800 | 4,8800 | 4,7561 | 2.873 |
22. Feb. 2024 | 4,9200 | 4,9200 | 4,9000 | 4,9000 | 4,7756 | 2.513 |
21. Feb. 2024 | 4,9200 | 4,9850 | 4,9100 | 4,9200 | 4,7951 | 11.272 |
20. Feb. 2024 | 4,9000 | 4,9200 | 4,8900 | 4,9100 | 4,7853 | 3.107 |
19. Feb. 2024 | 4,9100 | 4,9300 | 4,9000 | 4,9300 | 4,8048 | 1.681 |
16. Feb. 2024 | 4,8700 | 4,9000 | 4,8450 | 4,8700 | 4,7463 | 9.317 |
15. Feb. 2024 | 4,8750 | 4,8850 | 4,8700 | 4,8700 | 4,7463 | 1.253 |
14. Feb. 2024 | 4,8750 | 4,8800 | 4,8700 | 4,8750 | 4,7512 | 1.092 |
13. Feb. 2024 | 4,8750 | 4,8800 | 4,8700 | 4,8750 | 4,7512 | 1.533 |
12. Feb. 2024 | 4,9000 | 4,9000 | 4,8700 | 4,8750 | 4,7512 | 3.107 |
09. Feb. 2024 | 4,8800 | 4,9000 | 4,8750 | 4,8950 | 4,7707 | 2.622 |
08. Feb. 2024 | 4,9000 | 4,9000 | 4,8800 | 4,8850 | 4,7610 | 1.205 |
07. Feb. 2024 | 4,9100 | 4,9100 | 4,8800 | 4,9000 | 4,7756 | 1.777 |
06. Feb. 2024 | 4,8750 | 4,9100 | 4,8750 | 4,9100 | 4,7853 | 1.756 |
05. Feb. 2024 | 4,9000 | 4,9000 | 4,8750 | 4,9000 | 4,7756 | 951 |
02. Feb. 2024 | 4,9000 | 4,9000 | 4,8900 | 4,9000 | 4,7756 | 1.201 |
01. Feb. 2024 | 4,9100 | 4,9100 | 4,8750 | 4,9000 | 4,7756 | 2.604 |
31. Jan. 2024 | 4,9100 | 4,9150 | 4,8800 | 4,9100 | 4,7853 | 1.969 |
30. Jan. 2024 | 4,8700 | 4,9100 | 4,8700 | 4,9000 | 4,7756 | 1.447 |
29. Jan. 2024 | 4,9000 | 4,9200 | 4,8800 | 4,8800 | 4,7561 | 2.981 |
26. Jan. 2024 | 4,9200 | 4,9200 | 4,9000 | 4,9200 | 4,7951 | 1.563 |
25. Jan. 2024 | 4,9000 | 4,9250 | 4,9000 | 4,9200 | 4,7951 | 652 |
24. Jan. 2024 | 4,8900 | 4,9200 | 4,8850 | 4,9000 | 4,7756 | 1.863 |
23. Jan. 2024 | 4,8700 | 4,9350 | 4,8700 | 4,9350 | 4,8097 | 2.328 |
22. Jan. 2024 | 4,9200 | 4,9650 | 4,9000 | 4,9450 | 4,8194 | 4.357 |
19. Jan. 2024 | 4,9100 | 4,9100 | 4,8800 | 4,9100 | 4,7853 | 1.576 |
18. Jan. 2024 | 4,9000 | 4,9200 | 4,9000 | 4,9200 | 4,7951 | 3.686 |
17. Jan. 2024 | 4,9100 | 4,9100 | 4,9000 | 4,9100 | 4,7853 | 3.009 |
16. Jan. 2024 | 4,8900 | 4,9100 | 4,8800 | 4,9100 | 4,7853 | 5.230 |
15. Jan. 2024 | 4,9100 | 4,9100 | 4,8950 | 4,9000 | 4,7756 | 7.713 |
12. Jan. 2024 | 4,9150 | 4,9400 | 4,9150 | 4,9400 | 4,8146 | 5.457 |
11. Jan. 2024 | 4,9400 | 4,9400 | 4,9300 | 4,9400 | 4,8146 | 2.533 |
10. Jan. 2024 | 4,9700 | 4,9700 | 4,9500 | 4,9700 | 4,8438 | 3.376 |
09. Jan. 2024 | 4,9350 | 4,9700 | 4,9350 | 4,9600 | 4,8341 | 1.469 |
08. Jan. 2024 | 4,9300 | 4,9600 | 4,9250 | 4,9350 | 4,8097 | 2.028 |
05. Jan. 2024 | 4,9500 | 4,9700 | 4,9500 | 4,9700 | 4,8438 | 1.222 |
04. Jan. 2024 | 4,9700 | 4,9700 | 4,9600 | 4,9700 | 4,8438 | 2.723 |
03. Jan. 2024 | 4,9700 | 4,9700 | 4,9600 | 4,9700 | 4,8438 | 942 |
02. Jan. 2024 | 4,9700 | 4,9700 | 4,9450 | 4,9700 | 4,8438 | 794 |
29. Dez. 2023 | 4,9300 | 4,9700 | 4,9300 | 4,9700 | 4,8438 | 425 |
28. Dez. 2023 | 4,9600 | 4,9600 | 4,9250 | 4,9600 | 4,8341 | 817 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...