Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Mai 2024 | 4,4590 | 4,4805 | 4,4555 | 4,4720 | 4,4720 | 31.769 |
17. Mai 2024 | 4,5020 | 4,5020 | 4,4730 | 4,4780 | 4,4780 | 81.426 |
16. Mai 2024 | 4,5395 | 4,5570 | 4,5075 | 4,5055 | 4,5055 | 58.561 |
15. Mai 2024 | 4,5275 | 4,5950 | 4,5200 | 4,5410 | 4,5410 | 132.448 |
14. Mai 2024 | 4,4235 | 4,5500 | 4,4140 | 4,5270 | 4,5270 | 147.538 |
13. Mai 2024 | 4,4035 | 4,4325 | 4,3680 | 4,4275 | 4,4275 | 45.478 |
10. Mai 2024 | 4,4365 | 4,4900 | 4,4155 | 4,4230 | 4,4230 | 97.482 |
09. Mai 2024 | 4,3710 | 4,4230 | 4,3635 | 4,4190 | 4,4190 | 71.750 |
08. Mai 2024 | 4,3535 | 4,3995 | 4,3450 | 4,3725 | 4,3725 | 53.833 |
07. Mai 2024 | 4,3500 | 4,3515 | 4,3325 | 4,3490 | 4,3490 | 53.624 |
06. Mai 2024 | 4,3205 | 4,3500 | 4,3130 | 4,3365 | 4,3365 | 48.602 |
03. Mai 2024 | 4,2540 | 4,3150 | 4,2355 | 4,3075 | 4,3075 | 44.668 |
02. Mai 2024 | 4,2650 | 4,2730 | 4,2300 | 4,2345 | 4,2345 | 132.294 |
30. Apr. 2024 | 4,2595 | 4,2910 | 4,2345 | 4,2345 | 4,2345 | 56.230 |
29. Apr. 2024 | 4,2225 | 4,2745 | 4,2225 | 4,2610 | 4,2610 | 36.294 |
26. Apr. 2024 | 4,1250 | 4,1870 | 4,1220 | 4,1700 | 4,1700 | 76.542 |
25. Apr. 2024 | 4,1370 | 4,1370 | 4,0545 | 4,0840 | 4,0840 | 47.189 |
24. Apr. 2024 | 4,1700 | 4,1870 | 4,1390 | 4,1515 | 4,1515 | 41.787 |
23. Apr. 2024 | 4,1355 | 4,1845 | 4,1230 | 4,1785 | 4,1785 | 179.999 |
22. Apr. 2024 | 4,1625 | 4,1690 | 4,1165 | 4,1250 | 4,1250 | 99.698 |
19. Apr. 2024 | 4,1580 | 4,1840 | 4,1445 | 4,1695 | 4,1695 | 43.993 |
18. Apr. 2024 | 4,2000 | 4,2170 | 4,1800 | 4,2060 | 4,2060 | 53.567 |
17. Apr. 2024 | 4,1915 | 4,2110 | 4,1725 | 4,1740 | 4,1740 | 57.723 |
16. Apr. 2024 | 4,1985 | 4,2245 | 4,1840 | 4,2100 | 4,2100 | 101.658 |
15. Apr. 2024 | 4,3045 | 4,3180 | 4,2615 | 4,2700 | 4,2700 | 115.928 |
12. Apr. 2024 | 4,3580 | 4,3705 | 4,3195 | 4,3225 | 4,3225 | 73.850 |
11. Apr. 2024 | 4,3220 | 4,3600 | 4,3065 | 4,3130 | 4,3130 | 42.528 |
10. Apr. 2024 | 4,3950 | 4,4095 | 4,2900 | 4,3095 | 4,3095 | 68.050 |
09. Apr. 2024 | 4,3415 | 4,3965 | 4,3315 | 4,3540 | 4,3540 | 55.668 |
08. Apr. 2024 | 4,3135 | 4,3620 | 4,2985 | 4,3550 | 4,3550 | 75.173 |
05. Apr. 2024 | 4,3185 | 4,3265 | 4,2800 | 4,2955 | 4,2955 | 50.784 |
04. Apr. 2024 | 4,3385 | 4,4000 | 4,3300 | 4,3900 | 4,3900 | 68.161 |
03. Apr. 2024 | 4,2900 | 4,3080 | 4,2765 | 4,3080 | 4,3080 | 25.722 |
02. Apr. 2024 | 4,3725 | 4,3890 | 4,3080 | 4,3145 | 4,3145 | 76.921 |
28. März 2024 | 4,3190 | 4,3370 | 4,2905 | 4,3370 | 4,3370 | 77.112 |
27. März 2024 | 4,2680 | 4,3185 | 4,2615 | 4,3150 | 4,3150 | 87.421 |
26. März 2024 | 4,2755 | 4,2905 | 4,2710 | 4,2905 | 4,2905 | 51.539 |
25. März 2024 | 4,2870 | 4,2940 | 4,2680 | 4,2780 | 4,2780 | 54.911 |
22. März 2024 | 4,2870 | 4,3090 | 4,2730 | 4,2825 | 4,2825 | 119.624 |
21. März 2024 | 4,2575 | 4,2985 | 4,2500 | 4,2920 | 4,2920 | 82.383 |
20. März 2024 | 4,1440 | 4,1990 | 4,1435 | 4,1835 | 4,1835 | 43.808 |
19. März 2024 | 4,1730 | 4,1770 | 4,1225 | 4,1650 | 4,1650 | 70.099 |
18. März 2024 | 4,1500 | 4,1860 | 4,1405 | 4,1865 | 4,1865 | 45.611 |
15. März 2024 | 4,1390 | 4,1425 | 4,1250 | 4,1305 | 4,1305 | 41.351 |
14. März 2024 | 4,1615 | 4,1915 | 4,1380 | 4,1395 | 4,1395 | 59.602 |
13. März 2024 | 4,1555 | 4,1690 | 4,1380 | 4,1395 | 4,1395 | 47.489 |
12. März 2024 | 4,2000 | 4,2080 | 4,1625 | 4,1695 | 4,1695 | 61.175 |
11. März 2024 | 4,2130 | 4,2300 | 4,1950 | 4,2025 | 4,2025 | 65.297 |
08. März 2024 | 4,2385 | 4,2805 | 4,2255 | 4,2490 | 4,2490 | 157.132 |
07. März 2024 | 4,1885 | 4,2650 | 4,1820 | 4,2200 | 4,2200 | 183.954 |
06. März 2024 | 4,1520 | 4,2120 | 4,1520 | 4,2050 | 4,2050 | 82.150 |
05. März 2024 | 4,1470 | 4,1590 | 4,1345 | 4,1445 | 4,1445 | 42.335 |
04. März 2024 | 4,2050 | 4,2155 | 4,1445 | 4,1620 | 4,1620 | 38.563 |
01. März 2024 | 4,1470 | 4,1805 | 4,1315 | 4,1805 | 4,1805 | 96.181 |
29. Feb. 2024 | 4,1770 | 4,2000 | 4,1100 | 4,1315 | 4,1315 | 134.736 |
28. Feb. 2024 | 4,2200 | 4,2315 | 4,1870 | 4,1935 | 4,1935 | 94.499 |
27. Feb. 2024 | 4,1400 | 4,1790 | 4,1220 | 4,1745 | 4,1745 | 46.635 |
26. Feb. 2024 | 4,1325 | 4,1545 | 4,1200 | 4,1310 | 4,1310 | 82.731 |
23. Feb. 2024 | 4,1580 | 4,1600 | 4,1280 | 4,1395 | 4,1395 | 42.560 |
22. Feb. 2024 | 4,1880 | 4,2495 | 4,1600 | 4,1790 | 4,1790 | 35.814 |
21. Feb. 2024 | 4,1855 | 4,1855 | 4,1450 | 4,1670 | 4,1670 | 37.622 |
20. Feb. 2024 | 4,2405 | 4,2405 | 4,1700 | 4,1790 | 4,1790 | 43.690 |
19. Feb. 2024 | 4,2350 | 4,2380 | 4,2210 | 4,2290 | 4,2290 | 37.150 |
16. Feb. 2024 | 4,2635 | 4,2715 | 4,2130 | 4,2420 | 4,2420 | 144.835 |
15. Feb. 2024 | 4,2700 | 4,2845 | 4,2490 | 4,2625 | 4,2625 | 52.549 |
14. Feb. 2024 | 4,2520 | 4,2775 | 4,2400 | 4,2425 | 4,2425 | 57.204 |
13. Feb. 2024 | 4,3500 | 4,3965 | 4,2565 | 4,2790 | 4,2790 | 72.793 |
12. Feb. 2024 | 4,2415 | 4,3525 | 4,2290 | 4,3460 | 4,3460 | 50.422 |
09. Feb. 2024 | 4,1935 | 4,2200 | 4,1865 | 4,1965 | 4,1965 | 32.300 |
08. Feb. 2024 | 4,2225 | 4,2225 | 4,1900 | 4,1950 | 4,1950 | 49.409 |
07. Feb. 2024 | 4,2045 | 4,2790 | 4,1955 | 4,2090 | 4,2090 | 34.141 |
06. Feb. 2024 | 4,1260 | 4,1970 | 4,1260 | 4,2080 | 4,2080 | 41.945 |
05. Feb. 2024 | 4,2290 | 4,2345 | 4,1200 | 4,1365 | 4,1365 | 70.556 |
02. Feb. 2024 | 4,2420 | 4,2800 | 4,1925 | 4,1950 | 4,1950 | 38.214 |
01. Feb. 2024 | 4,2000 | 4,2500 | 4,1385 | 4,1670 | 4,1670 | 62.835 |
31. Jan. 2024 | 4,1095 | 4,1900 | 4,1000 | 4,1830 | 4,1830 | 47.606 |
30. Jan. 2024 | 4,1440 | 4,1500 | 4,1070 | 4,1120 | 4,1120 | 29.116 |
29. Jan. 2024 | 4,1200 | 4,1570 | 4,1100 | 4,1330 | 4,1330 | 27.961 |
26. Jan. 2024 | 4,0990 | 4,1520 | 4,0935 | 4,1330 | 4,1330 | 48.341 |
25. Jan. 2024 | 4,1015 | 4,1240 | 4,0825 | 4,1060 | 4,1060 | 37.342 |
24. Jan. 2024 | 4,1380 | 4,1600 | 4,1115 | 4,1370 | 4,1370 | 65.812 |
23. Jan. 2024 | 3,9975 | 4,0865 | 3,9860 | 4,0590 | 4,0590 | 102.463 |
22. Jan. 2024 | 3,9405 | 4,0070 | 3,9205 | 3,9710 | 3,9710 | 69.562 |
19. Jan. 2024 | 3,9535 | 3,9620 | 3,9035 | 3,9075 | 3,9075 | 68.824 |
18. Jan. 2024 | 3,8920 | 3,9560 | 3,8760 | 3,9435 | 3,9435 | 28.124 |
17. Jan. 2024 | 3,9595 | 3,9610 | 3,9245 | 3,9310 | 3,9310 | 58.831 |
16. Jan. 2024 | 4,0810 | 4,0905 | 4,0430 | 4,0580 | 4,0580 | 118.065 |
15. Jan. 2024 | 4,1100 | 4,1190 | 4,0925 | 4,1190 | 4,1190 | 36.006 |
12. Jan. 2024 | 4,1105 | 4,1600 | 4,1015 | 4,1335 | 4,1335 | 42.373 |
11. Jan. 2024 | 4,1620 | 4,1800 | 4,0750 | 4,0870 | 4,0870 | 41.832 |
10. Jan. 2024 | 4,1560 | 4,1760 | 4,1300 | 4,1420 | 4,1420 | 23.032 |
09. Jan. 2024 | 4,1665 | 4,1905 | 4,1320 | 4,1480 | 4,1480 | 33.248 |
08. Jan. 2024 | 4,1600 | 4,1780 | 4,1260 | 4,1775 | 4,1775 | 36.620 |
05. Jan. 2024 | 4,1665 | 4,2175 | 4,1500 | 4,1885 | 4,1885 | 22.969 |
04. Jan. 2024 | 4,1990 | 4,2045 | 4,1630 | 4,1940 | 4,1940 | 27.483 |
03. Jan. 2024 | 4,2495 | 4,2590 | 4,1510 | 4,1700 | 4,1700 | 40.882 |
02. Jan. 2024 | 4,3200 | 4,3200 | 4,2420 | 4,3020 | 4,3020 | 57.183 |
29. Dez. 2023 | 4,3295 | 4,3300 | 4,2635 | 4,2755 | 4,2755 | 31.930 |
28. Dez. 2023 | 4,3415 | 4,3585 | 4,3100 | 4,3100 | 4,3100 | 33.410 |
27. Dez. 2023 | 4,3100 | 4,3340 | 4,2930 | 4,3100 | 4,3100 | 39.368 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...