Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 4,0737 | 4,0903 | 4,0716 | 4,0810 | 4,0810 | 48.096 |
02. Mai 2024 | 4,0646 | 4,0701 | 4,0646 | 4,0649 | 4,0649 | 8.654 |
30. Apr. 2024 | 4,0687 | 4,0700 | 4,0513 | 4,0547 | 4,0547 | 64.467 |
29. Apr. 2024 | 4,0392 | 4,0697 | 4,0392 | 4,0678 | 4,0678 | 179.295 |
26. Apr. 2024 | 4,0504 | 4,0629 | 4,0504 | 4,0555 | 4,0555 | 18.199 |
25. Apr. 2024 | 4,0536 | 4,0581 | 4,0411 | 4,0433 | 4,0433 | 10.879 |
24. Apr. 2024 | 4,0618 | 4,0633 | 4,0474 | 4,0474 | 4,0474 | 21.832 |
23. Apr. 2024 | 4,0668 | 4,0694 | 4,0550 | 4,0666 | 4,0666 | 33.675 |
22. Apr. 2024 | 4,0610 | 4,0612 | 4,0556 | 4,0612 | 4,0612 | 16.922 |
19. Apr. 2024 | 4,0698 | 4,0729 | 4,0633 | 4,0650 | 4,0650 | 41.319 |
18. Apr. 2024 | 4,0740 | 4,0771 | 4,0575 | 4,0575 | 4,0575 | 15.050 |
17. Apr. 2024 | 4,0573 | 4,0646 | 4,0573 | 4,0618 | 4,0618 | 24.502 |
16. Apr. 2024 | 4,0770 | 4,0770 | 4,0550 | 4,0572 | 4,0572 | 52.763 |
15. Apr. 2024 | 4,0886 | 4,0938 | 4,0641 | 4,0693 | 4,0693 | 95.375 |
12. Apr. 2024 | 4,0746 | 4,0956 | 4,0746 | 4,0854 | 4,0854 | 10.519 |
11. Apr. 2024 | 4,0774 | 4,0833 | 4,0711 | 4,0687 | 4,0687 | 30.983 |
10. Apr. 2024 | 4,1112 | 4,1120 | 4,0947 | 4,0889 | 4,0889 | 11.419 |
09. Apr. 2024 | 4,1023 | 4,1154 | 4,1023 | 4,1125 | 4,1125 | 52.708 |
08. Apr. 2024 | 4,1110 | 4,1110 | 4,0957 | 4,1037 | 4,1037 | 605 |
05. Apr. 2024 | 4,1206 | 4,1258 | 4,1096 | 4,1053 | 4,1053 | 93.380 |
04. Apr. 2024 | 4,1094 | 4,1208 | 4,1059 | 4,1192 | 4,1192 | 327.287 |
03. Apr. 2024 | 4,1058 | 4,1107 | 4,1016 | 4,1016 | 4,1016 | 15.032 |
02. Apr. 2024 | 4,1224 | 4,1240 | 4,0959 | 4,1039 | 4,1039 | 148.852 |
28. März 2024 | 4,1382 | 4,1476 | 4,1330 | 4,1429 | 4,1429 | 105.869 |
27. März 2024 | 4,1302 | 4,1430 | 4,1302 | 4,1422 | 4,1422 | 28.981 |
26. März 2024 | 4,1274 | 4,1351 | 4,1231 | 4,1277 | 4,1277 | 15.024 |
25. März 2024 | 4,1312 | 4,1358 | 4,1256 | 4,1263 | 4,1263 | 10.572 |
22. März 2024 | 4,1253 | 4,1372 | 4,1253 | 4,1361 | 4,1361 | 58.208 |
21. März 2024 | 4,1134 | 4,1345 | 4,1134 | 4,1183 | 4,1183 | 60.877 |
20. März 2024 | 4,1249 | 4,1249 | 4,1125 | 4,1177 | 4,1177 | 17.546 |
19. März 2024 | 4,1159 | 4,1159 | 4,1093 | 4,1135 | 4,1135 | 25.941 |
18. März 2024 | 4,1236 | 4,1236 | 4,1036 | 4,1089 | 4,1089 | 35.700 |
15. März 2024 | 4,1165 | 4,1201 | 4,0984 | 4,1090 | 4,1090 | 89.490 |
14. März 2024 | 4,1397 | 4,1397 | 4,1219 | 4,1137 | 4,1137 | 15.044 |
13. März 2024 | 4,1443 | 4,1466 | 4,1278 | 4,1312 | 4,1312 | 63.541 |
12. März 2024 | 4,1467 | 4,1523 | 4,1377 | 4,1374 | 4,1374 | 29.289 |
11. März 2024 | 4,1448 | 4,1539 | 4,1428 | 4,1428 | 4,1428 | 65.703 |
08. März 2024 | 4,1519 | 4,1565 | 4,1427 | 4,1497 | 4,1497 | 58.667 |
07. März 2024 | 4,1434 | 4,1672 | 4,1434 | 4,1481 | 4,1481 | 9.607 |
06. März 2024 | 4,1458 | 4,1473 | 4,1353 | 4,1429 | 4,1429 | 41.042 |
05. März 2024 | 4,1222 | 4,1442 | 4,1222 | 4,1386 | 4,1386 | 94.252 |
04. März 2024 | 4,1190 | 4,1259 | 4,1167 | 4,1202 | 4,1202 | 40.152 |
01. März 2024 | 4,1114 | 4,1190 | 4,1064 | 4,1202 | 4,1202 | 22.540 |
29. Feb. 2024 | 4,1015 | 4,1163 | 4,0945 | 4,1193 | 4,1193 | 46.093 |
28. Feb. 2024 | 4,1069 | 4,1091 | 4,1010 | 4,1048 | 4,1048 | 123.265 |
27. Feb. 2024 | 4,1084 | 4,1137 | 4,1042 | 4,1042 | 4,1042 | 15.819 |
26. Feb. 2024 | 4,1379 | 4,1379 | 4,1103 | 4,1105 | 4,1105 | 127.156 |
23. Feb. 2024 | 4,0989 | 4,1042 | 4,0954 | 4,1136 | 4,1136 | 70.921 |
22. Feb. 2024 | 4,0984 | 4,1021 | 4,0984 | 4,1006 | 4,1006 | 11.671 |
21. Feb. 2024 | 4,1061 | 4,1114 | 4,1035 | 4,0998 | 4,0998 | 16.448 |
20. Feb. 2024 | 4,1010 | 4,1128 | 4,1010 | 4,1103 | 4,1103 | 16.031 |
19. Feb. 2024 | 4,0974 | 4,1050 | 4,0974 | 4,0993 | 4,0993 | 42.181 |
16. Feb. 2024 | 4,1198 | 4,1198 | 4,1003 | 4,1008 | 4,1008 | 65.641 |
15. Feb. 2024 | 4,1140 | 4,1330 | 4,1096 | 4,1142 | 4,1142 | 296.250 |
14. Feb. 2024 | 4,0983 | 4,1039 | 4,0896 | 4,1029 | 4,1029 | 86.620 |
13. Feb. 2024 | 4,1160 | 4,1313 | 4,0960 | 4,0983 | 4,0983 | 32.500 |
12. Feb. 2024 | 4,1180 | 4,1225 | 4,1106 | 4,1144 | 4,1144 | 65.995 |
09. Feb. 2024 | 4,1129 | 4,1199 | 4,1068 | 4,1108 | 4,1108 | 104.467 |
08. Feb. 2024 | 4,1259 | 4,1307 | 4,1110 | 4,1110 | 4,1110 | 105.889 |
07. Feb. 2024 | 4,1297 | 4,1297 | 4,1238 | 4,1304 | 4,1304 | 22.925 |
06. Feb. 2024 | 4,1281 | 4,1281 | 4,1153 | 4,1258 | 4,1258 | 90.139 |
05. Feb. 2024 | 4,1376 | 4,1376 | 4,1214 | 4,1214 | 4,1214 | 17.302 |
02. Feb. 2024 | 4,1700 | 4,1747 | 4,1474 | 4,1440 | 4,1440 | 16.282 |
01. Feb. 2024 | 4,1562 | 4,1827 | 4,1562 | 4,1678 | 4,1678 | 139.350 |
31. Jan. 2024 | 4,1452 | 4,1460 | 4,1410 | 4,1568 | 4,1568 | 21.499 |
30. Jan. 2024 | 4,1399 | 4,1433 | 4,1337 | 4,1324 | 4,1324 | 59.430 |
29. Jan. 2024 | 4,1306 | 4,1350 | 4,1233 | 4,1304 | 4,1304 | 24.170 |
26. Jan. 2024 | 4,1291 | 4,1315 | 4,1227 | 4,1234 | 4,1234 | 14.053 |
25. Jan. 2024 | 4,1135 | 4,1322 | 4,1087 | 4,1235 | 4,1235 | 16.516 |
24. Jan. 2024 | 4,1208 | 4,1251 | 4,1193 | 4,1163 | 4,1163 | 21.151 |
23. Jan. 2024 | 4,1244 | 4,1288 | 4,1206 | 4,1206 | 4,1206 | 16.706 |
22. Jan. 2024 | 4,1253 | 4,1370 | 4,1253 | 4,1319 | 4,1319 | 47.895 |
19. Jan. 2024 | 4,1229 | 4,1285 | 4,1188 | 4,1202 | 4,1202 | 22.699 |
18. Jan. 2024 | 4,1375 | 4,1375 | 4,1239 | 4,1254 | 4,1254 | 21.887 |
17. Jan. 2024 | 4,1443 | 4,1457 | 4,1313 | 4,1324 | 4,1324 | 37.778 |
16. Jan. 2024 | 4,1629 | 4,1636 | 4,1536 | 4,1534 | 4,1534 | 42.898 |
15. Jan. 2024 | 4,1613 | 4,1693 | 4,1602 | 4,1693 | 4,1693 | 227.785 |
12. Jan. 2024 | 4,1566 | 4,1726 | 4,1566 | 4,1692 | 4,1692 | 53.556 |
11. Jan. 2024 | 4,1407 | 4,1742 | 4,1407 | 4,1462 | 4,1462 | 42.209 |
11. Jan. 2024 | 0.0448 Dividende |
10. Jan. 2024 | 4,1967 | 4,2056 | 4,1967 | 4,1939 | 4,1491 | 75.584 |
09. Jan. 2024 | 4,2064 | 4,2064 | 4,1844 | 4,1875 | 4,1428 | 263.976 |
08. Jan. 2024 | 4,2166 | 4,2166 | 4,1861 | 4,2039 | 4,1590 | 29.404 |
05. Jan. 2024 | 4,1957 | 4,2070 | 4,1811 | 4,2003 | 4,1554 | 28.218 |
04. Jan. 2024 | 4,2179 | 4,2179 | 4,1986 | 4,2027 | 4,1578 | 98.417 |
03. Jan. 2024 | 4,2122 | 4,2122 | 4,2036 | 4,2114 | 4,1664 | 51.176 |
02. Jan. 2024 | 4,2369 | 4,2369 | 4,2057 | 4,2175 | 4,1724 | 8.068 |
29. Dez. 2023 | 4,2360 | 4,2373 | 4,2198 | 4,2251 | 4,1800 | 36.920 |
28. Dez. 2023 | 4,2700 | 4,2700 | 4,2404 | 4,2386 | 4,1933 | 36.479 |
27. Dez. 2023 | 4,2370 | 4,2491 | 4,2370 | 4,2481 | 4,2027 | 37.320 |
22. Dez. 2023 | 4,2313 | 4,2426 | 4,2313 | 4,2316 | 4,1864 | 50.963 |
21. Dez. 2023 | 4,2345 | 4,2451 | 4,2331 | 4,2391 | 4,1938 | 18.984 |
20. Dez. 2023 | 4,2218 | 4,2398 | 4,2218 | 4,2304 | 4,1852 | 27.397 |
19. Dez. 2023 | 4,2172 | 4,2246 | 4,2141 | 4,2210 | 4,1759 | 10.158 |
18. Dez. 2023 | 4,2123 | 4,2221 | 4,2100 | 4,2051 | 4,1602 | 56.694 |
15. Dez. 2023 | 4,2017 | 4,2166 | 4,2000 | 4,2141 | 4,1691 | 27.292 |
14. Dez. 2023 | 4,1887 | 4,2076 | 4,1887 | 4,2017 | 4,1568 | 77.498 |
13. Dez. 2023 | 4,1477 | 4,1615 | 4,1477 | 4,1587 | 4,1143 | 36.206 |
12. Dez. 2023 | 4,1469 | 4,1469 | 4,1362 | 4,1386 | 4,0944 | 66.617 |
11. Dez. 2023 | 4,1422 | 4,1422 | 4,1262 | 4,1286 | 4,0845 | 344.696 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...