Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Jan. 2023 | 3,8300 | 3,8500 | 3,7200 | 3,7500 | 3,7500 | 2.273.200 |
25. Jan. 2023 | 3,6800 | 3,8000 | 3,6800 | 3,7800 | 3,7800 | 2.321.300 |
24. Jan. 2023 | 3,7200 | 3,7900 | 3,6600 | 3,7600 | 3,7600 | 3.001.900 |
23. Jan. 2023 | 3,7800 | 3,8300 | 3,7000 | 3,8200 | 3,8200 | 2.835.900 |
20. Jan. 2023 | 3,7400 | 3,8400 | 3,7300 | 3,8400 | 3,8400 | 2.643.300 |
19. Jan. 2023 | 3,7500 | 3,8300 | 3,7200 | 3,7800 | 3,7800 | 3.457.300 |
18. Jan. 2023 | 3,9200 | 3,9400 | 3,7100 | 3,7200 | 3,7200 | 3.899.900 |
17. Jan. 2023 | 3,9100 | 3,9300 | 3,7700 | 3,8200 | 3,8200 | 3.881.300 |
13. Jan. 2023 | 4,0500 | 4,1300 | 3,9900 | 4,0700 | 4,0700 | 3.757.800 |
12. Jan. 2023 | 4,0800 | 4,1100 | 3,9700 | 4,0100 | 4,0100 | 3.794.900 |
11. Jan. 2023 | 4,0300 | 4,0500 | 3,9100 | 3,9900 | 3,9900 | 3.552.900 |
10. Jan. 2023 | 3,9500 | 3,9800 | 3,8800 | 3,9500 | 3,9500 | 2.567.100 |
09. Jan. 2023 | 3,9300 | 3,9900 | 3,8700 | 3,9000 | 3,9000 | 4.786.000 |
06. Jan. 2023 | 3,8400 | 3,8700 | 3,7700 | 3,8300 | 3,8300 | 4.122.100 |
05. Jan. 2023 | 3,7200 | 3,7600 | 3,6300 | 3,7600 | 3,7600 | 2.805.500 |
04. Jan. 2023 | 3,6900 | 3,7900 | 3,6400 | 3,7800 | 3,7800 | 4.766.600 |
03. Jan. 2023 | 3,4700 | 3,6200 | 3,4700 | 3,5200 | 3,5200 | 4.257.400 |
30. Dez. 2022 | 3,4300 | 3,4600 | 3,3200 | 3,4000 | 3,4000 | 2.927.200 |
29. Dez. 2022 | 3,5300 | 3,6000 | 3,4400 | 3,4600 | 3,4600 | 4.016.500 |
28. Dez. 2022 | 3,5100 | 3,5500 | 3,3600 | 3,4000 | 3,4000 | 3.687.900 |
27. Dez. 2022 | 3,4000 | 3,5300 | 3,3800 | 3,4800 | 3,4800 | 3.730.500 |
23. Dez. 2022 | 3,4500 | 3,4800 | 3,3800 | 3,4000 | 3,4000 | 3.718.800 |
22. Dez. 2022 | 3,3800 | 3,4900 | 3,3100 | 3,4600 | 3,4600 | 5.264.700 |
21. Dez. 2022 | 3,4100 | 3,4600 | 3,3900 | 3,4000 | 3,4000 | 3.450.100 |
20. Dez. 2022 | 3,3400 | 3,4300 | 3,3300 | 3,3400 | 3,3400 | 3.271.700 |
19. Dez. 2022 | 3,3300 | 3,4200 | 3,2300 | 3,2600 | 3,2600 | 4.073.700 |
16. Dez. 2022 | 3,2300 | 3,2900 | 3,1800 | 3,2100 | 3,2100 | 10.204.200 |
15. Dez. 2022 | 3,3900 | 3,4000 | 3,2200 | 3,2300 | 3,2300 | 3.898.100 |
14. Dez. 2022 | 3,6200 | 3,6500 | 3,5000 | 3,5100 | 3,5100 | 6.574.900 |
13. Dez. 2022 | 3,6100 | 3,6400 | 3,4600 | 3,5100 | 3,5100 | 4.078.700 |
12. Dez. 2022 | 3,4400 | 3,4600 | 3,3200 | 3,3700 | 3,3700 | 4.196.100 |
09. Dez. 2022 | 3,5500 | 3,6300 | 3,4500 | 3,4500 | 3,4500 | 4.364.400 |
08. Dez. 2022 | 3,5800 | 3,6100 | 3,5000 | 3,5100 | 3,5100 | 3.171.900 |
07. Dez. 2022 | 3,5800 | 3,6400 | 3,5000 | 3,5000 | 3,5000 | 4.555.900 |
06. Dez. 2022 | 3,5300 | 3,5600 | 3,4900 | 3,5000 | 3,5000 | 3.513.700 |
05. Dez. 2022 | 3,5200 | 3,5700 | 3,4300 | 3,4400 | 3,4400 | 2.788.800 |
02. Dez. 2022 | 3,5100 | 3,5700 | 3,5100 | 3,5200 | 3,5200 | 4.440.200 |
01. Dez. 2022 | 3,6700 | 3,7600 | 3,5500 | 3,6200 | 3,6200 | 7.187.100 |
30. Nov. 2022 | 3,6500 | 3,6600 | 3,4900 | 3,5100 | 3,5100 | 9.471.300 |
29. Nov. 2022 | 3,5000 | 3,5700 | 3,4700 | 3,5000 | 3,5000 | 4.310.900 |
28. Nov. 2022 | 3,6200 | 3,6400 | 3,3800 | 3,3800 | 3,3800 | 8.797.500 |
25. Nov. 2022 | 3,6200 | 3,6500 | 3,5600 | 3,5700 | 3,5700 | 2.493.500 |
23. Nov. 2022 | 3,5900 | 3,6200 | 3,4500 | 3,5700 | 3,5700 | 5.631.200 |
22. Nov. 2022 | 3,4600 | 3,5400 | 3,4200 | 3,5100 | 3,5100 | 3.841.400 |
21. Nov. 2022 | 3,3600 | 3,4200 | 3,3400 | 3,3700 | 3,3700 | 2.498.300 |
18. Nov. 2022 | 3,3100 | 3,3800 | 3,2900 | 3,3400 | 3,3400 | 3.577.900 |
17. Nov. 2022 | 3,3200 | 3,3800 | 3,2900 | 3,3200 | 3,3200 | 3.416.100 |
16. Nov. 2022 | 3,4200 | 3,5600 | 3,4200 | 3,4500 | 3,4500 | 4.258.900 |
15. Nov. 2022 | 3,5100 | 3,5300 | 3,3900 | 3,4600 | 3,4600 | 5.309.100 |
14. Nov. 2022 | 3,4900 | 3,5400 | 3,4400 | 3,4800 | 3,4800 | 6.224.000 |
11. Nov. 2022 | 3,5500 | 3,5600 | 3,3900 | 3,4400 | 3,4400 | 5.266.600 |
10. Nov. 2022 | 3,4300 | 3,5500 | 3,3500 | 3,5000 | 3,5000 | 8.736.400 |
09. Nov. 2022 | 3,2400 | 3,3000 | 3,1800 | 3,2100 | 3,2100 | 5.408.000 |
08. Nov. 2022 | 3,0000 | 3,2600 | 3,0000 | 3,2100 | 3,2100 | 6.344.400 |
07. Nov. 2022 | 3,0000 | 3,0500 | 2,9600 | 3,0300 | 3,0300 | 4.267.000 |
04. Nov. 2022 | 2,8000 | 3,0100 | 2,7900 | 3,0100 | 3,0100 | 7.490.800 |
03. Nov. 2022 | 2,6400 | 2,7100 | 2,6200 | 2,6400 | 2,6400 | 3.527.100 |
02. Nov. 2022 | 2,9000 | 2,9200 | 2,7200 | 2,7300 | 2,7300 | 7.760.900 |
01. Nov. 2022 | 2,9500 | 2,9500 | 2,8900 | 2,9300 | 2,9300 | 4.686.000 |
31. Okt. 2022 | 2,7700 | 2,8300 | 2,7400 | 2,8000 | 2,8000 | 2.857.300 |
28. Okt. 2022 | 2,8000 | 2,8700 | 2,7700 | 2,8600 | 2,8600 | 2.352.000 |
27. Okt. 2022 | 2,8900 | 2,9300 | 2,8400 | 2,8600 | 2,8600 | 2.931.400 |
26. Okt. 2022 | 2,8000 | 2,8800 | 2,8000 | 2,8600 | 2,8600 | 3.598.700 |
25. Okt. 2022 | 2,7000 | 2,8100 | 2,7000 | 2,7600 | 2,7600 | 4.372.500 |
24. Okt. 2022 | 2,7000 | 2,7300 | 2,6400 | 2,7200 | 2,7200 | 4.377.100 |
21. Okt. 2022 | 2,6700 | 2,7800 | 2,6300 | 2,7800 | 2,7800 | 4.812.200 |
20. Okt. 2022 | 2,5500 | 2,7100 | 2,5500 | 2,6100 | 2,6100 | 4.938.900 |
19. Okt. 2022 | 2,6400 | 2,6800 | 2,6000 | 2,6100 | 2,6100 | 2.965.500 |
18. Okt. 2022 | 2,7800 | 2,7900 | 2,6800 | 2,7100 | 2,7100 | 4.744.500 |
17. Okt. 2022 | 2,6500 | 2,8400 | 2,6300 | 2,7500 | 2,7500 | 8.740.100 |
14. Okt. 2022 | 2,6400 | 2,6600 | 2,4700 | 2,5100 | 2,5100 | 7.722.600 |
13. Okt. 2022 | 2,5500 | 2,6600 | 2,5000 | 2,6100 | 2,6100 | 6.082.000 |
13. Okt. 2022 | 0.013 Dividende |
12. Okt. 2022 | 2,7600 | 2,8000 | 2,6700 | 2,6900 | 2,6770 | 4.719.800 |
11. Okt. 2022 | 2,8100 | 2,9000 | 2,7500 | 2,7500 | 2,7367 | 5.874.600 |
10. Okt. 2022 | 2,7800 | 2,8400 | 2,7400 | 2,7600 | 2,7467 | 4.412.900 |
07. Okt. 2022 | 2,9100 | 2,9500 | 2,8200 | 2,8400 | 2,8263 | 9.047.700 |
06. Okt. 2022 | 2,8500 | 2,9100 | 2,8000 | 2,8600 | 2,8462 | 5.623.300 |
05. Okt. 2022 | 2,7900 | 2,8300 | 2,7100 | 2,7700 | 2,7566 | 7.167.700 |
04. Okt. 2022 | 2,7200 | 2,9000 | 2,7000 | 2,8700 | 2,8561 | 12.729.800 |
03. Okt. 2022 | 2,4800 | 2,5900 | 2,4400 | 2,5800 | 2,5675 | 9.414.300 |
30. Sept. 2022 | 2,3800 | 2,4600 | 2,3400 | 2,4300 | 2,4183 | 7.377.800 |
29. Sept. 2022 | 2,3100 | 2,3600 | 2,2700 | 2,3600 | 2,3486 | 6.418.200 |
28. Sept. 2022 | 2,2500 | 2,3500 | 2,2500 | 2,3200 | 2,3088 | 8.542.200 |
27. Sept. 2022 | 2,1500 | 2,2400 | 2,1500 | 2,2000 | 2,1894 | 8.592.500 |
26. Sept. 2022 | 1,9800 | 2,1000 | 1,9700 | 2,0100 | 2,0003 | 10.862.800 |
23. Sept. 2022 | 1,9500 | 2,0300 | 1,9400 | 2,0000 | 1,9903 | 19.660.300 |
22. Sept. 2022 | 2,1000 | 2,1600 | 2,0900 | 2,1300 | 2,1197 | 6.481.700 |
21. Sept. 2022 | 2,1200 | 2,2300 | 2,0800 | 2,1300 | 2,1197 | 7.542.800 |
20. Sept. 2022 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,1098 | 6.614.600 |
19. Sept. 2022 | 2,1000 | 2,1900 | 2,0800 | 2,1700 | 2,1595 | 7.245.500 |
16. Sept. 2022 | 2,0200 | 2,1700 | 2,0000 | 2,1700 | 2,1595 | 14.989.700 |
15. Sept. 2022 | 2,1400 | 2,1700 | 2,0700 | 2,1000 | 2,0899 | 11.252.200 |
14. Sept. 2022 | 2,1900 | 2,2400 | 2,1600 | 2,1900 | 2,1794 | 6.453.900 |
13. Sept. 2022 | 2,2200 | 2,2800 | 2,1900 | 2,1900 | 2,1794 | 5.830.700 |
12. Sept. 2022 | 2,3300 | 2,4200 | 2,3000 | 2,3600 | 2,3486 | 9.429.200 |
09. Sept. 2022 | 2,2700 | 2,4000 | 2,2600 | 2,3900 | 2,3784 | 9.356.800 |
08. Sept. 2022 | 2,2700 | 2,2900 | 2,1600 | 2,2300 | 2,2192 | 10.025.200 |
07. Sept. 2022 | 2,3300 | 2,4300 | 2,3000 | 2,4000 | 2,3884 | 5.938.400 |
06. Sept. 2022 | 2,4600 | 2,5100 | 2,3300 | 2,3500 | 2,3386 | 6.428.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...