Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 26 |
02. Mai 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
30. Apr. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
29. Apr. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
26. Apr. 2024 | 4,1000 | 4,1000 | 3,9200 | 3,9200 | 3,9200 | 26 |
25. Apr. 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
24. Apr. 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
23. Apr. 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
22. Apr. 2024 | 4,1000 | 4,1000 | 3,9400 | 3,9400 | 3,9400 | 5.000 |
19. Apr. 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
18. Apr. 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
17. Apr. 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
16. Apr. 2024 | 4,1400 | 4,1400 | 4,0400 | 4,0400 | 4,0400 | 2.114 |
15. Apr. 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
12. Apr. 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
11. Apr. 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
10. Apr. 2024 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,9400 | 745 |
09. Apr. 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
08. Apr. 2024 | 4,1000 | 4,1000 | 3,9800 | 3,9800 | 3,9800 | 727 |
05. Apr. 2024 | 4,0800 | 4,0800 | 3,9000 | 3,9000 | 3,9000 | 650 |
04. Apr. 2024 | 4,0600 | 4,0600 | 3,9800 | 3,9800 | 3,9800 | 1.500 |
03. Apr. 2024 | 4,1200 | 4,1200 | 4,0400 | 4,0400 | 4,0400 | 428 |
02. Apr. 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
28. März 2024 | 4,3000 | 4,3000 | 4,1800 | 4,1800 | 4,1800 | 460 |
27. März 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
26. März 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
25. März 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
22. März 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
21. März 2024 | 4,3200 | 4,3200 | 4,2800 | 4,2800 | 4,2800 | 1.800 |
20. März 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 380 |
19. März 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
18. März 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
15. März 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
14. März 2024 | 4,3600 | 4,3600 | 4,3000 | 4,3000 | 4,3000 | 755 |
13. März 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
12. März 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
11. März 2024 | 4,2200 | 4,3000 | 4,2200 | 4,3000 | 4,3000 | 1.323 |
08. März 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
07. März 2024 | 4,2200 | 4,2200 | 4,1000 | 4,1000 | 4,1000 | 139 |
06. März 2024 | 4,1400 | 4,1600 | 4,1000 | 4,1000 | 4,1000 | 1.600 |
05. März 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
04. März 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
01. März 2024 | 3,9800 | 3,9800 | 3,9400 | 3,9400 | 3,9400 | 1.147 |
29. Feb. 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
28. Feb. 2024 | 4,1600 | 4,2000 | 4,1200 | 4,1200 | 4,1200 | 1.870 |
27. Feb. 2024 | 4,3200 | 4,3200 | 4,2400 | 4,2400 | 4,2400 | 415 |
26. Feb. 2024 | 4,3600 | 4,4800 | 4,3600 | 4,4400 | 4,4400 | 780 |
23. Feb. 2024 | 4,5000 | 4,5000 | 4,4200 | 4,4200 | 4,4200 | 2.074 |
22. Feb. 2024 | 4,7200 | 4,7400 | 4,6600 | 4,6600 | 4,6600 | 1.258 |
21. Feb. 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
20. Feb. 2024 | 4,6000 | 4,6200 | 4,6000 | 4,6200 | 4,6200 | 499 |
19. Feb. 2024 | 4,6000 | 4,6800 | 4,6000 | 4,6800 | 4,6800 | 2.001 |
16. Feb. 2024 | 4,5600 | 4,5600 | 4,4600 | 4,4600 | 4,4600 | 11.634 |
15. Feb. 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
14. Feb. 2024 | 4,9200 | 4,9200 | 4,7000 | 4,7000 | 4,7000 | 1.651 |
13. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
12. Feb. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
09. Feb. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
08. Feb. 2024 | 5,2500 | 5,2500 | 5,1500 | 5,1500 | 5,1500 | 450 |
07. Feb. 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1500 | 5,1500 | 110 |
06. Feb. 2024 | 5,2500 | 5,3000 | 5,0500 | 5,0500 | 5,0500 | 1.261 |
05. Feb. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
02. Feb. 2024 | 5,2500 | 5,2500 | 5,1500 | 5,1500 | 5,1500 | 451 |
01. Feb. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
31. Jan. 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | 1.085 |
30. Jan. 2024 | 5,3500 | 5,3500 | 5,2000 | 5,2000 | 5,2000 | 912 |
29. Jan. 2024 | 5,5000 | 5,5000 | 5,3000 | 5,4500 | 5,4500 | 1.000 |
26. Jan. 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
25. Jan. 2024 | 5,4500 | 5,6000 | 5,4500 | 5,6000 | 5,6000 | 1 |
24. Jan. 2024 | 5,5500 | 5,6000 | 5,5500 | 5,6000 | 5,6000 | 250 |
23. Jan. 2024 | 5,7500 | 5,7500 | 5,7000 | 5,7000 | 5,7000 | 1.000 |
22. Jan. 2024 | 5,9000 | 5,9000 | 5,8000 | 5,8000 | 5,8000 | 1.053 |
19. Jan. 2024 | 6,1000 | 6,1000 | 6,0000 | 6,0000 | 6,0000 | 789 |
18. Jan. 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
17. Jan. 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 500 |
16. Jan. 2024 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | - |
15. Jan. 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | - |
12. Jan. 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | - |
11. Jan. 2024 | 6,3000 | 6,3500 | 6,3000 | 6,3500 | 6,3500 | 500 |
10. Jan. 2024 | 6,3000 | 6,3000 | 6,2000 | 6,2000 | 6,2000 | 782 |
09. Jan. 2024 | 6,2000 | 6,4000 | 6,2000 | 6,4000 | 6,4000 | 403 |
08. Jan. 2024 | 6,1000 | 6,5000 | 6,1000 | 6,3500 | 6,3500 | 4.750 |
05. Jan. 2024 | 6,5000 | 6,5000 | 6,4000 | 6,4000 | 6,4000 | 1.675 |
04. Jan. 2024 | 6,5500 | 6,5500 | 6,4000 | 6,4000 | 6,4000 | 310 |
03. Jan. 2024 | 6,4000 | 6,4500 | 6,4000 | 6,4500 | 6,4500 | 648 |
02. Jan. 2024 | 6,6000 | 6,6500 | 6,2500 | 6,2500 | 6,2500 | 4.636 |
29. Dez. 2023 | 6,0000 | 6,4000 | 5,9000 | 6,4000 | 6,4000 | 10.813 |
28. Dez. 2023 | 5,5000 | 5,7000 | 5,4000 | 5,4500 | 5,4500 | 2.642 |
27. Dez. 2023 | 5,2500 | 5,7000 | 5,2500 | 5,6500 | 5,6500 | 4.717 |
22. Dez. 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 885 |
21. Dez. 2023 | 5,2500 | 5,3000 | 5,2500 | 5,3000 | 5,3000 | 200 |
20. Dez. 2023 | 5,2500 | 5,5000 | 5,2500 | 5,5000 | 5,5000 | 1.045 |
19. Dez. 2023 | 5,3000 | 5,3000 | 5,2000 | 5,2000 | 5,2000 | 1.500 |
18. Dez. 2023 | 5,5000 | 5,5000 | 5,4000 | 5,4000 | 5,4000 | 878 |
15. Dez. 2023 | 5,6500 | 5,7000 | 5,6500 | 5,6500 | 5,6500 | 700 |
14. Dez. 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
13. Dez. 2023 | 5,7500 | 5,7500 | 5,5500 | 5,5500 | 5,5500 | 797 |
12. Dez. 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
11. Dez. 2023 | 5,8000 | 5,8000 | 5,5500 | 5,6500 | 5,6500 | 868 |
08. Dez. 2023 | 5,2000 | 5,7000 | 5,2000 | 5,7000 | 5,7000 | 35.448 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...