Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 4,1000 | 4,2000 | 4,1000 | 4,2000 | 4,2000 | 218 |
02. Mai 2024 | 4,1200 | 4,2000 | 4,1200 | 4,2000 | 4,2000 | 300 |
30. Apr. 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
29. Apr. 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
26. Apr. 2024 | 4,2000 | 4,2400 | 4,1400 | 4,2400 | 4,2400 | 24 |
25. Apr. 2024 | 4,2800 | 4,2800 | 4,2000 | 4,2000 | 4,2000 | 750 |
24. Apr. 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
23. Apr. 2024 | 4,3000 | 4,3400 | 4,3000 | 4,3400 | 4,3400 | 1.000 |
22. Apr. 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
19. Apr. 2024 | 4,5000 | 4,5000 | 4,3400 | 4,3400 | 4,3400 | 15 |
18. Apr. 2024 | 4,4600 | 4,5000 | 4,3800 | 4,3800 | 4,3800 | 1.235 |
17. Apr. 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
16. Apr. 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
15. Apr. 2024 | 4,3000 | 4,4800 | 4,3000 | 4,4000 | 4,4000 | 911 |
12. Apr. 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
11. Apr. 2024 | 4,2800 | 4,4000 | 4,2800 | 4,4000 | 4,4000 | 150 |
10. Apr. 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
09. Apr. 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
08. Apr. 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
05. Apr. 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
04. Apr. 2024 | 4,3200 | 4,5000 | 4,3200 | 4,4200 | 4,4200 | 535 |
03. Apr. 2024 | 4,3400 | 4,5000 | 4,3400 | 4,4200 | 4,4200 | 304 |
02. Apr. 2024 | 4,3600 | 4,5000 | 4,3600 | 4,4400 | 4,4400 | 3.862 |
28. März 2024 | 4,4000 | 4,5000 | 4,4000 | 4,5000 | 4,5000 | 404 |
27. März 2024 | 4,5800 | 4,5800 | 4,4400 | 4,4400 | 4,4400 | 1.633 |
26. März 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 852 |
25. März 2024 | 4,5000 | 4,5000 | 4,4400 | 4,4600 | 4,4600 | 1.866 |
22. März 2024 | 4,2200 | 4,7600 | 4,2200 | 4,5600 | 4,5600 | 3.913 |
21. März 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
20. März 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
19. März 2024 | 4,2000 | 4,2000 | 4,1000 | 4,1200 | 4,1200 | 823 |
18. März 2024 | 3,7400 | 4,1600 | 3,7000 | 4,1400 | 4,1400 | 10.022 |
15. März 2024 | 3,5800 | 3,8000 | 3,5000 | 3,6200 | 3,6200 | 7.561 |
14. März 2024 | 3,5800 | 3,5800 | 3,5400 | 3,5400 | 3,5400 | 1.100 |
13. März 2024 | 3,4800 | 3,5800 | 3,4800 | 3,5200 | 3,5200 | 2.763 |
12. März 2024 | 3,3200 | 3,4800 | 3,2800 | 3,3800 | 3,3800 | 7.788 |
11. März 2024 | 3,3200 | 3,4200 | 3,3200 | 3,4200 | 3,4200 | 65 |
08. März 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
07. März 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
06. März 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
05. März 2024 | 3,3200 | 3,4200 | 3,3200 | 3,4200 | 3,4200 | 500 |
04. März 2024 | 3,3000 | 3,4400 | 3,3000 | 3,4200 | 3,4200 | 1.946 |
01. März 2024 | 3,2000 | 3,2600 | 3,2000 | 3,2600 | 3,2600 | 350 |
29. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
28. Feb. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
27. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
26. Feb. 2024 | 3,1600 | 3,2000 | 2,9200 | 3,2000 | 3,2000 | 11.663 |
23. Feb. 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2400 | 3,2400 | 50 |
22. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
21. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
20. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
19. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
16. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
15. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
14. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
13. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
12. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
09. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
08. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
07. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
06. Feb. 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2600 | 3,2600 | 240 |
05. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
02. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
01. Feb. 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2600 | 3,2600 | 1 |
31. Jan. 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
30. Jan. 2024 | 3,2400 | 3,3400 | 3,2400 | 3,3400 | 3,3400 | 350 |
29. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
26. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
25. Jan. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1 |
24. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
23. Jan. 2024 | 3,3000 | 3,3400 | 3,3000 | 3,3400 | 3,3400 | 130 |
22. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
19. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
18. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
17. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
16. Jan. 2024 | 3,3400 | 3,3400 | 3,2800 | 3,2800 | 3,2800 | 3.000 |
15. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
12. Jan. 2024 | 3,4200 | 3,4200 | 3,3400 | 3,3400 | 3,3400 | 200 |
11. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
10. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
09. Jan. 2024 | 3,2200 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | 1 |
08. Jan. 2024 | 3,2000 | 3,3200 | 3,2000 | 3,3200 | 3,3200 | 374 |
05. Jan. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
04. Jan. 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
03. Jan. 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
02. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
29. Dez. 2023 | 3,5400 | 3,5400 | 3,2800 | 3,2800 | 3,2800 | 1.600 |
28. Dez. 2023 | 3,5400 | 3,5400 | 3,4600 | 3,4600 | 3,4600 | 1.000 |
27. Dez. 2023 | 3,2200 | 3,5200 | 3,2200 | 3,3800 | 3,3800 | 8.584 |
22. Dez. 2023 | 3,2000 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 966 |
21. Dez. 2023 | 3,2000 | 3,2200 | 3,1000 | 3,1400 | 3,1400 | 6.120 |
20. Dez. 2023 | 3,2400 | 3,2400 | 3,1200 | 3,1200 | 3,1200 | 19.674 |
19. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
18. Dez. 2023 | 3,2800 | 3,3400 | 3,2800 | 3,3400 | 3,3400 | 443 |
15. Dez. 2023 | 3,3000 | 3,3000 | 3,2200 | 3,2600 | 3,2600 | 907 |
14. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
13. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 1.781 |
12. Dez. 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
11. Dez. 2023 | 3,3000 | 3,4200 | 3,3000 | 3,4200 | 3,4200 | 120 |
08. Dez. 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...