Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Jan. 2021 | - | - | - | - | - | - |
20. Jan. 2021 | 4,3500 | 4,5200 | 4,3500 | 4,4900 | 4,4900 | 4.451.200 |
19. Jan. 2021 | 4,3000 | 4,3300 | 4,2000 | 4,2300 | 4,2300 | 4.910.500 |
15. Jan. 2021 | 4,3800 | 4,4600 | 4,2500 | 4,2600 | 4,2600 | 5.700.200 |
14. Jan. 2021 | 4,4000 | 4,5200 | 4,3500 | 4,4400 | 4,4400 | 4.065.400 |
13. Jan. 2021 | 4,5300 | 4,5700 | 4,4500 | 4,4700 | 4,4700 | 2.491.000 |
12. Jan. 2021 | 4,4200 | 4,5300 | 4,3600 | 4,5300 | 4,5300 | 4.406.100 |
11. Jan. 2021 | 4,4300 | 4,5300 | 4,4000 | 4,4100 | 4,4100 | 4.345.300 |
08. Jan. 2021 | 4,7000 | 4,7200 | 4,3900 | 4,5200 | 4,5200 | 7.677.300 |
07. Jan. 2021 | 4,7900 | 4,8500 | 4,7000 | 4,7800 | 4,7800 | 7.965.500 |
06. Jan. 2021 | 5,0800 | 5,0800 | 4,7600 | 4,9500 | 4,9500 | 10.488.900 |
05. Jan. 2021 | 5,3600 | 5,3800 | 5,0800 | 5,1300 | 5,1300 | 8.610.100 |
04. Jan. 2021 | 5,0800 | 5,3700 | 4,9900 | 5,3300 | 5,3300 | 10.463.500 |
31. Dez. 2020 | 4,9100 | 4,9300 | 4,6000 | 4,6800 | 4,6800 | 5.923.300 |
30. Dez. 2020 | 4,7700 | 4,8900 | 4,7400 | 4,8900 | 4,8900 | 4.077.200 |
29. Dez. 2020 | 4,8100 | 4,8500 | 4,6900 | 4,7300 | 4,7300 | 5.368.400 |
28. Dez. 2020 | 4,9000 | 4,9600 | 4,6700 | 4,6800 | 4,6800 | 5.731.800 |
24. Dez. 2020 | 4,6300 | 4,8100 | 4,6300 | 4,7700 | 4,7700 | 2.402.400 |
23. Dez. 2020 | 4,5700 | 4,7000 | 4,5700 | 4,6800 | 4,6800 | 3.509.300 |
22. Dez. 2020 | 4,8400 | 4,8600 | 4,5600 | 4,6100 | 4,6100 | 5.405.000 |
21. Dez. 2020 | 4,8500 | 4,9400 | 4,7900 | 4,8600 | 4,8600 | 5.572.100 |
18. Dez. 2020 | 4,9500 | 4,9600 | 4,7800 | 4,7800 | 4,7800 | 7.059.000 |
17. Dez. 2020 | 4,7200 | 4,8600 | 4,7100 | 4,8100 | 4,8100 | 6.437.800 |
16. Dez. 2020 | 4,5600 | 4,5900 | 4,3900 | 4,5600 | 4,5600 | 5.313.200 |
15. Dez. 2020 | 4,2900 | 4,4800 | 4,2800 | 4,4800 | 4,4800 | 5.543.600 |
14. Dez. 2020 | 4,1500 | 4,2300 | 4,1000 | 4,1000 | 4,1000 | 3.480.900 |
11. Dez. 2020 | 4,2200 | 4,2800 | 4,1200 | 4,1400 | 4,1400 | 4.807.900 |
10. Dez. 2020 | 4,2900 | 4,3700 | 4,2300 | 4,2400 | 4,2400 | 2.374.400 |
09. Dez. 2020 | 4,3500 | 4,3900 | 4,1600 | 4,2200 | 4,2200 | 6.315.900 |
08. Dez. 2020 | 4,5800 | 4,6000 | 4,4300 | 4,5100 | 4,5100 | 3.429.700 |
07. Dez. 2020 | 4,2900 | 4,5300 | 4,2700 | 4,4700 | 4,4700 | 7.150.800 |
04. Dez. 2020 | 4,4000 | 4,4600 | 4,3200 | 4,3300 | 4,3300 | 4.984.200 |
03. Dez. 2020 | 4,4700 | 4,4900 | 4,3500 | 4,4200 | 4,4200 | 4.923.600 |
02. Dez. 2020 | 4,5300 | 4,6000 | 4,4600 | 4,5500 | 4,5500 | 4.130.900 |
01. Dez. 2020 | 4,4000 | 4,6000 | 4,3900 | 4,5500 | 4,5500 | 6.967.700 |
30. Nov. 2020 | 4,1200 | 4,2800 | 4,1100 | 4,2100 | 4,2100 | 8.340.800 |
27. Nov. 2020 | 4,1000 | 4,2700 | 4,0700 | 4,2400 | 4,2400 | 2.825.000 |
25. Nov. 2020 | 4,1100 | 4,2900 | 4,1100 | 4,2900 | 4,2900 | 6.734.500 |
24. Nov. 2020 | 4,0400 | 4,2200 | 4,0100 | 4,1600 | 4,1600 | 7.343.000 |
23. Nov. 2020 | 4,4800 | 4,4900 | 4,2900 | 4,3200 | 4,3200 | 6.525.600 |
20. Nov. 2020 | 4,6000 | 4,6600 | 4,5700 | 4,6600 | 4,6600 | 3.576.500 |
19. Nov. 2020 | 4,4400 | 4,6000 | 4,4100 | 4,5500 | 4,5500 | 4.314.400 |
18. Nov. 2020 | 4,6300 | 4,6800 | 4,5500 | 4,5600 | 4,5600 | 3.802.600 |
17. Nov. 2020 | 4,7300 | 4,7300 | 4,6100 | 4,6300 | 4,6300 | 4.252.100 |
16. Nov. 2020 | 4,7100 | 4,7800 | 4,6400 | 4,7100 | 4,7100 | 4.317.600 |
13. Nov. 2020 | 4,7900 | 4,8600 | 4,7400 | 4,8100 | 4,8100 | 3.798.400 |
12. Nov. 2020 | 4,6200 | 4,7800 | 4,6200 | 4,6900 | 4,6900 | 10.993.200 |
11. Nov. 2020 | 4,7800 | 4,8600 | 4,7000 | 4,7600 | 4,7600 | 8.889.500 |
10. Nov. 2020 | 5,1000 | 5,2100 | 5,0100 | 5,0200 | 5,0200 | 6.593.700 |
09. Nov. 2020 | 5,1600 | 5,1800 | 4,9400 | 5,0900 | 5,0900 | 6.430.200 |
06. Nov. 2020 | 5,9000 | 5,9200 | 5,7500 | 5,8300 | 5,8300 | 5.242.000 |
05. Nov. 2020 | 5,5800 | 5,8400 | 5,5500 | 5,7900 | 5,7900 | 7.620.100 |
04. Nov. 2020 | 5,2700 | 5,3600 | 5,1600 | 5,1900 | 5,1900 | 3.470.200 |
03. Nov. 2020 | 5,3000 | 5,3400 | 5,2300 | 5,2700 | 5,2700 | 4.664.800 |
02. Nov. 2020 | 5,0600 | 5,2500 | 4,9800 | 5,2400 | 5,2400 | 3.336.100 |
30. Okt. 2020 | 4,8800 | 4,9600 | 4,7900 | 4,9100 | 4,9100 | 4.126.600 |
29. Okt. 2020 | 4,7600 | 4,9600 | 4,7200 | 4,8800 | 4,8800 | 4.050.500 |
28. Okt. 2020 | 4,9000 | 4,9400 | 4,7900 | 4,8100 | 4,8100 | 5.930.500 |
27. Okt. 2020 | 5,1400 | 5,2700 | 5,0900 | 5,2700 | 5,2700 | 3.202.500 |
26. Okt. 2020 | 5,1600 | 5,2700 | 5,1000 | 5,1300 | 5,1300 | 4.234.300 |
23. Okt. 2020 | 5,3900 | 5,4100 | 5,2100 | 5,3000 | 5,3000 | 5.245.000 |
22. Okt. 2020 | 5,5900 | 5,6300 | 5,3700 | 5,5300 | 5,5300 | 5.570.400 |
21. Okt. 2020 | 5,6700 | 5,9200 | 5,6700 | 5,7800 | 5,7800 | 4.395.400 |
20. Okt. 2020 | 5,5200 | 5,5900 | 5,4500 | 5,5900 | 5,5900 | 3.667.400 |
19. Okt. 2020 | 5,7600 | 5,7600 | 5,4900 | 5,4900 | 5,4900 | 3.129.000 |
16. Okt. 2020 | 5,7800 | 5,8000 | 5,6200 | 5,6600 | 5,6600 | 3.261.700 |
15. Okt. 2020 | 5,7500 | 5,8300 | 5,7000 | 5,7600 | 5,7600 | 3.569.500 |
14. Okt. 2020 | 5,9100 | 6,0200 | 5,8500 | 5,9300 | 5,9300 | 5.498.400 |
13. Okt. 2020 | 5,7600 | 5,8100 | 5,6400 | 5,7700 | 5,7700 | 4.311.000 |
12. Okt. 2020 | 5,8700 | 5,8900 | 5,7400 | 5,8500 | 5,8500 | 4.965.500 |
09. Okt. 2020 | 5,6700 | 5,9600 | 5,6500 | 5,9600 | 5,9600 | 8.151.400 |
08. Okt. 2020 | 5,3300 | 5,4500 | 5,3100 | 5,4400 | 5,4400 | 3.463.700 |
07. Okt. 2020 | 5,1900 | 5,3000 | 5,0900 | 5,2300 | 5,2300 | 4.708.700 |
06. Okt. 2020 | 5,5000 | 5,5700 | 5,1400 | 5,1500 | 5,1500 | 7.854.700 |
05. Okt. 2020 | 5,3900 | 5,5700 | 5,3100 | 5,4100 | 5,4100 | 6.192.900 |
02. Okt. 2020 | 5,3000 | 5,4000 | 5,2200 | 5,2600 | 5,2600 | 3.520.800 |
01. Okt. 2020 | 5,3400 | 5,4100 | 5,2600 | 5,2900 | 5,2900 | 4.335.500 |
30. Sept. 2020 | 5,3600 | 5,3800 | 5,2200 | 5,2700 | 5,2700 | 6.816.600 |
29. Sept. 2020 | 5,3300 | 5,4600 | 5,2800 | 5,4200 | 5,4200 | 4.911.400 |
28. Sept. 2020 | 5,2800 | 5,2900 | 5,0800 | 5,1800 | 5,1800 | 5.989.400 |
25. Sept. 2020 | 5,0900 | 5,1900 | 5,0300 | 5,1200 | 5,1200 | 4.030.000 |
24. Sept. 2020 | 4,8800 | 5,2300 | 4,8600 | 5,1400 | 5,1400 | 8.210.300 |
23. Sept. 2020 | 5,1500 | 5,1900 | 4,9500 | 4,9900 | 4,9900 | 9.046.400 |
22. Sept. 2020 | 5,2600 | 5,3400 | 5,1800 | 5,2800 | 5,2800 | 5.734.900 |
21. Sept. 2020 | 5,3100 | 5,4300 | 5,1800 | 5,2900 | 5,2900 | 9.547.500 |
18. Sept. 2020 | 5,8000 | 5,8000 | 5,5000 | 5,5300 | 5,5300 | 13.507.400 |
17. Sept. 2020 | 5,7900 | 5,8400 | 5,6900 | 5,7700 | 5,7700 | 9.291.200 |
16. Sept. 2020 | 6,3700 | 6,4000 | 6,0900 | 6,1100 | 6,1100 | 6.477.400 |
15. Sept. 2020 | 6,5300 | 6,6200 | 6,3100 | 6,3600 | 6,3600 | 7.456.100 |
14. Sept. 2020 | 6,0400 | 6,2000 | 6,0400 | 6,1900 | 6,1900 | 5.840.600 |
11. Sept. 2020 | 6,3000 | 6,4100 | 5,9100 | 6,0000 | 6,0000 | 7.012.500 |
10. Sept. 2020 | 6,2800 | 6,3700 | 6,1700 | 6,2400 | 6,2400 | 8.507.700 |
09. Sept. 2020 | 5,9100 | 6,2700 | 5,9100 | 6,2500 | 6,2500 | 7.251.200 |
08. Sept. 2020 | 5,6600 | 5,9000 | 5,5500 | 5,7600 | 5,7600 | 8.075.300 |
04. Sept. 2020 | 5,9700 | 6,0400 | 5,6700 | 5,9500 | 5,9500 | 9.398.200 |
03. Sept. 2020 | 5,8700 | 6,0900 | 5,7700 | 6,0300 | 6,0300 | 7.742.200 |
02. Sept. 2020 | 6,0500 | 6,0500 | 5,8300 | 6,0300 | 6,0300 | 7.651.300 |
01. Sept. 2020 | 6,6000 | 6,6000 | 6,1100 | 6,2300 | 6,2300 | 8.772.200 |
31. Aug. 2020 | 6,6000 | 6,7100 | 6,4500 | 6,4800 | 6,4800 | 10.020.700 |
28. Aug. 2020 | 6,1500 | 6,5300 | 6,1300 | 6,4800 | 6,4800 | 10.441.800 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...