Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | 4,8800 | 4,9100 | 4,7830 | 4,7985 | 4,7985 | 72.956 |
24. Apr. 2024 | 4,8465 | 4,8670 | 4,8300 | 4,8525 | 4,8525 | 13.560 |
23. Apr. 2024 | 4,8345 | 4,8630 | 4,8215 | 4,8630 | 4,8630 | 26.795 |
22. Apr. 2024 | 4,7495 | 4,7800 | 4,7445 | 4,7770 | 4,7770 | 44.221 |
19. Apr. 2024 | 4,5995 | 4,7120 | 4,5880 | 4,6915 | 4,6915 | 114.616 |
18. Apr. 2024 | 4,5955 | 4,6630 | 4,5820 | 4,6505 | 4,6505 | 71.156 |
17. Apr. 2024 | 4,6035 | 4,6255 | 4,5820 | 4,5820 | 4,5820 | 20.139 |
16. Apr. 2024 | 4,6590 | 4,6590 | 4,5700 | 4,5870 | 4,5870 | 48.482 |
15. Apr. 2024 | 4,6840 | 4,7270 | 4,6725 | 4,6905 | 4,6905 | 41.690 |
12. Apr. 2024 | 4,7160 | 4,7400 | 4,6605 | 4,6635 | 4,6635 | 83.084 |
11. Apr. 2024 | 4,7015 | 4,7115 | 4,6500 | 4,6770 | 4,6770 | 23.487 |
10. Apr. 2024 | 4,8380 | 4,8515 | 4,6955 | 4,7285 | 4,7285 | 133.210 |
09. Apr. 2024 | 4,8205 | 4,8220 | 4,7910 | 4,8030 | 4,8030 | 16.150 |
08. Apr. 2024 | 4,7425 | 4,8085 | 4,7235 | 4,8015 | 4,8015 | 61.904 |
05. Apr. 2024 | 4,7455 | 4,7495 | 4,7205 | 4,7395 | 4,7395 | 106.296 |
04. Apr. 2024 | 4,7730 | 4,8175 | 4,7655 | 4,8020 | 4,8020 | 21.691 |
03. Apr. 2024 | 4,8135 | 4,8275 | 4,7745 | 4,7760 | 4,7760 | 239.644 |
02. Apr. 2024 | 4,8995 | 4,9005 | 4,8185 | 4,8185 | 4,8185 | 43.140 |
28. März 2024 | 4,9050 | 4,9305 | 4,8835 | 4,9180 | 4,9180 | 14.908 |
27. März 2024 | 4,7800 | 4,8140 | 4,7595 | 4,8140 | 4,8140 | 54.431 |
26. März 2024 | 4,7505 | 4,7695 | 4,7390 | 4,7510 | 4,7510 | 16.282 |
25. März 2024 | 4,7405 | 4,7675 | 4,7315 | 4,7630 | 4,7630 | 30.269 |
22. März 2024 | 4,8180 | 4,8465 | 4,7695 | 4,7695 | 4,7695 | 46.751 |
21. März 2024 | 4,7295 | 4,8020 | 4,7220 | 4,7840 | 4,7840 | 89.345 |
20. März 2024 | 4,6105 | 4,6430 | 4,6025 | 4,6405 | 4,6405 | 36.031 |
19. März 2024 | 4,6190 | 4,6325 | 4,6000 | 4,6320 | 4,6320 | 28.787 |
18. März 2024 | 4,5800 | 4,6025 | 4,5685 | 4,5960 | 4,5960 | 32.754 |
15. März 2024 | 4,5845 | 4,6190 | 4,5710 | 4,6015 | 4,6015 | 20.181 |
14. März 2024 | 4,6650 | 4,6660 | 4,5915 | 4,5915 | 4,5915 | 28.222 |
13. März 2024 | 4,6345 | 4,6900 | 4,6345 | 4,6675 | 4,6675 | 20.891 |
12. März 2024 | 4,6540 | 4,6800 | 4,6500 | 4,6555 | 4,6555 | 17.291 |
11. März 2024 | 4,6445 | 4,6565 | 4,6265 | 4,6520 | 4,6520 | 33.799 |
08. März 2024 | 4,6795 | 4,7000 | 4,6350 | 4,6565 | 4,6565 | 120.457 |
07. März 2024 | 4,6500 | 4,7225 | 4,6465 | 4,6645 | 4,6645 | 30.806 |
06. März 2024 | 4,6815 | 4,7060 | 4,6090 | 4,6485 | 4,6485 | 201.341 |
05. März 2024 | 4,5700 | 4,6685 | 4,5515 | 4,6600 | 4,6600 | 69.717 |
04. März 2024 | 4,4930 | 4,6075 | 4,4930 | 4,6075 | 4,6075 | 217.768 |
01. März 2024 | 4,5440 | 4,5440 | 4,4575 | 4,5065 | 4,5065 | 2.092.935 |
29. Feb. 2024 | 4,4840 | 4,5710 | 4,4735 | 4,5325 | 4,5325 | 159.125 |
28. Feb. 2024 | 4,5115 | 4,5265 | 4,4860 | 4,5135 | 4,5135 | 51.582 |
27. Feb. 2024 | 4,4495 | 4,5120 | 4,4440 | 4,5120 | 4,5120 | 167.193 |
26. Feb. 2024 | 4,4830 | 4,5030 | 4,4665 | 4,4795 | 4,4795 | 6.110 |
23. Feb. 2024 | 4,4955 | 4,5315 | 4,4760 | 4,5070 | 4,5070 | 8.890 |
22. Feb. 2024 | 4,4710 | 4,5335 | 4,4700 | 4,5250 | 4,5250 | 134.465 |
21. Feb. 2024 | 4,4900 | 4,4960 | 4,4370 | 4,4545 | 4,4545 | 120.304 |
20. Feb. 2024 | 4,4940 | 4,5085 | 4,4500 | 4,5085 | 4,5085 | 52.641 |
19. Feb. 2024 | 4,5300 | 4,5325 | 4,5100 | 4,5100 | 4,5100 | 122.281 |
16. Feb. 2024 | 4,5560 | 4,5560 | 4,4965 | 4,5275 | 4,5275 | 148.837 |
15. Feb. 2024 | 4,4600 | 4,5310 | 4,4370 | 4,5165 | 4,5165 | 585.857 |
14. Feb. 2024 | 4,3955 | 4,4285 | 4,3940 | 4,4210 | 4,4210 | 24.530 |
13. Feb. 2024 | 4,5070 | 4,5070 | 4,3700 | 4,3940 | 4,3940 | 122.632 |
12. Feb. 2024 | 4,3905 | 4,5005 | 4,3905 | 4,5005 | 4,5005 | 76.550 |
09. Feb. 2024 | 4,3745 | 4,4125 | 4,3550 | 4,3625 | 4,3625 | 34.921 |
08. Feb. 2024 | 4,3745 | 4,3950 | 4,3490 | 4,3610 | 4,3610 | 218.062 |
07. Feb. 2024 | 4,3960 | 4,4100 | 4,2895 | 4,3390 | 4,3390 | 620.625 |
06. Feb. 2024 | 4,4100 | 4,4675 | 4,3985 | 4,4110 | 4,4110 | 92.958 |
05. Feb. 2024 | 4,4680 | 4,4680 | 4,4135 | 4,4270 | 4,4270 | 73.678 |
02. Feb. 2024 | 4,4030 | 4,4700 | 4,3660 | 4,4700 | 4,4700 | 865.874 |
01. Feb. 2024 | 4,5640 | 4,5640 | 4,3305 | 4,3595 | 4,3595 | 124.875 |
31. Jan. 2024 | 4,7235 | 4,7500 | 4,5560 | 4,6130 | 4,6130 | 777.923 |
30. Jan. 2024 | 4,6670 | 4,7100 | 4,6570 | 4,7100 | 4,7100 | 411.995 |
29. Jan. 2024 | 4,6075 | 4,6600 | 4,6075 | 4,6400 | 4,6400 | 60.885 |
26. Jan. 2024 | 4,6235 | 4,6255 | 4,6015 | 4,6055 | 4,6055 | 69.172 |
25. Jan. 2024 | 4,6090 | 4,6300 | 4,5820 | 4,5820 | 4,5820 | 336.918 |
24. Jan. 2024 | 4,5660 | 4,6180 | 4,5375 | 4,6155 | 4,6155 | 115.260 |
23. Jan. 2024 | 4,5435 | 4,5930 | 4,5415 | 4,5415 | 4,5415 | 287.999 |
22. Jan. 2024 | 4,4815 | 4,5570 | 4,4815 | 4,5325 | 4,5325 | 160.984 |
19. Jan. 2024 | 4,3710 | 4,4170 | 4,3670 | 4,4065 | 4,4065 | 346.850 |
18. Jan. 2024 | 4,3635 | 4,3995 | 4,3430 | 4,3455 | 4,3455 | 443.772 |
17. Jan. 2024 | 4,3675 | 4,4120 | 4,3355 | 4,3835 | 4,3835 | 134.670 |
16. Jan. 2024 | 4,4240 | 4,4300 | 4,3510 | 4,4100 | 4,4100 | 156.096 |
15. Jan. 2024 | 4,4220 | 4,4325 | 4,4125 | 4,4225 | 4,4225 | 50.796 |
12. Jan. 2024 | 4,4750 | 4,5150 | 4,3875 | 4,4145 | 4,4145 | 1.022.544 |
11. Jan. 2024 | 4,5650 | 4,5650 | 4,4340 | 4,4445 | 4,4445 | 67.583 |
10. Jan. 2024 | 4,5510 | 4,5510 | 4,5100 | 4,5200 | 4,5200 | 221.118 |
09. Jan. 2024 | 4,5670 | 4,5770 | 4,5410 | 4,5740 | 4,5740 | 46.075 |
08. Jan. 2024 | 4,5960 | 4,5960 | 4,5370 | 4,5550 | 4,5550 | 47.450 |
05. Jan. 2024 | 4,5380 | 4,6080 | 4,4700 | 4,5975 | 4,5975 | 39.468 |
04. Jan. 2024 | 4,5065 | 4,5540 | 4,4910 | 4,5540 | 4,5540 | 63.134 |
03. Jan. 2024 | 4,5765 | 4,6005 | 4,5115 | 4,5305 | 4,5305 | 23.470 |
02. Jan. 2024 | 4,5295 | 4,5845 | 4,5015 | 4,5845 | 4,5845 | 181.960 |
29. Dez. 2023 | 4,5525 | 4,5550 | 4,5300 | 4,5345 | 4,5345 | 5.639 |
28. Dez. 2023 | 4,5240 | 4,5300 | 4,4905 | 4,5245 | 4,5245 | 119.531 |
27. Dez. 2023 | 4,5415 | 4,5470 | 4,5010 | 4,5030 | 4,5030 | 160.797 |
22. Dez. 2023 | 4,4620 | 4,5175 | 4,4620 | 4,5010 | 4,5010 | 227.631 |
21. Dez. 2023 | 4,4985 | 4,5150 | 4,4680 | 4,4760 | 4,4760 | 67.426 |
20. Dez. 2023 | 4,5685 | 4,5750 | 4,5410 | 4,5750 | 4,5750 | 179.249 |
19. Dez. 2023 | 4,5225 | 4,5445 | 4,4800 | 4,5335 | 4,5335 | 71.085 |
18. Dez. 2023 | 4,5825 | 4,5950 | 4,5440 | 4,5565 | 4,5565 | 184.815 |
15. Dez. 2023 | 4,6105 | 4,6535 | 4,5690 | 4,5950 | 4,5950 | 512.030 |
14. Dez. 2023 | 4,4225 | 4,5900 | 4,4225 | 4,5735 | 4,5735 | 577.196 |
13. Dez. 2023 | 4,2725 | 4,2805 | 4,2435 | 4,2750 | 4,2750 | 67.221 |
12. Dez. 2023 | 4,2960 | 4,3055 | 4,2575 | 4,2615 | 4,2615 | 258.030 |
11. Dez. 2023 | 4,3010 | 4,3075 | 4,2855 | 4,2960 | 4,2960 | 127.383 |
08. Dez. 2023 | 4,2430 | 4,3075 | 4,2425 | 4,2945 | 4,2945 | 391.309 |
07. Dez. 2023 | 4,1910 | 4,2465 | 4,1695 | 4,2270 | 4,2270 | 263.878 |
06. Dez. 2023 | 4,0925 | 4,0925 | 4,0925 | 4,0925 | 4,0925 | - |
05. Dez. 2023 | 4,0925 | 4,0925 | 4,0925 | 4,0925 | 4,0925 | - |
04. Dez. 2023 | 4,0925 | 4,0925 | 4,0925 | 4,0925 | 4,0925 | - |
01. Dez. 2023 | 4,0100 | 4,0925 | 4,0040 | 4,0925 | 4,0925 | 370.073 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...