Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
28. März 2024 | 0.073 Dividende |
27. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
26. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
25. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
22. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
21. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
20. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
19. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
18. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
15. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
14. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
13. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
12. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
11. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
08. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
07. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
06. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | - |
05. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2770 | 300 |
04. März 2024 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | 4,2229 | - |
01. März 2024 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | 4,2229 | - |
29. Feb. 2024 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | 4,2229 | - |
28. Feb. 2024 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | 4,2229 | 700 |
27. Feb. 2024 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2131 | 500 |
26. Feb. 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,1983 | 200 |
23. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1295 | - |
22. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1295 | - |
21. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1295 | - |
20. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1295 | - |
16. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1295 | - |
15. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1295 | - |
14. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1295 | - |
13. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1295 | - |
12. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1295 | 400 |
09. Feb. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7657 | - |
08. Feb. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7657 | - |
07. Feb. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7657 | - |
06. Feb. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7657 | - |
05. Feb. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7657 | - |
02. Feb. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7657 | - |
01. Feb. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7657 | - |
31. Jan. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7657 | - |
30. Jan. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7657 | - |
29. Jan. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7657 | - |
26. Jan. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7657 | - |
25. Jan. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7657 | 1.500 |
24. Jan. 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,1443 | - |
23. Jan. 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,1443 | - |
22. Jan. 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,1443 | - |
19. Jan. 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,1443 | - |
18. Jan. 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,1443 | - |
17. Jan. 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,1443 | - |
16. Jan. 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,1443 | 2.200 |
12. Jan. 2024 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,0754 | 23.000 |
11. Jan. 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | - |
10. Jan. 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | - |
09. Jan. 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | - |
08. Jan. 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | - |
05. Jan. 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | - |
04. Jan. 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | - |
03. Jan. 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | - |
02. Jan. 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | - |
29. Dez. 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | - |
28. Dez. 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | - |
27. Dez. 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | - |
26. Dez. 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | - |
22. Dez. 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | - |
21. Dez. 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6576 | 600 |
20. Dez. 2023 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | 3,9299 | - |
19. Dez. 2023 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | 3,9299 | 1.100 |
18. Dez. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
15. Dez. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
14. Dez. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
13. Dez. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
12. Dez. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
11. Dez. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
08. Dez. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
07. Dez. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
06. Dez. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
05. Dez. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
04. Dez. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
01. Dez. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
30. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
29. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
28. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
27. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
24. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
22. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
21. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
20. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
17. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
16. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
15. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
14. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
13. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
10. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
09. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
08. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
07. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
06. Nov. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5396 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...