Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 4,7100 | 4,7000 | 4,5400 | 4,7000 | 4,7000 | 2.029.732 |
02. Mai 2024 | 4,5400 | 4,7300 | 4,4800 | 4,6400 | 4,6400 | 3.422.100 |
01. Mai 2024 | 4,3800 | 4,4700 | 4,3500 | 4,4000 | 4,4000 | 1.289.500 |
30. Apr. 2024 | 4,5200 | 4,5850 | 4,3400 | 4,3900 | 4,3900 | 2.579.200 |
29. Apr. 2024 | 4,7500 | 4,8200 | 4,4800 | 4,5300 | 4,5300 | 4.948.100 |
26. Apr. 2024 | 4,6600 | 4,9400 | 4,6600 | 4,6800 | 4,6800 | 4.757.900 |
25. Apr. 2024 | 4,4700 | 4,6000 | 4,4400 | 4,5800 | 4,5800 | 3.348.800 |
24. Apr. 2024 | 4,4100 | 4,6200 | 4,4000 | 4,5500 | 4,5500 | 4.309.800 |
23. Apr. 2024 | 4,1600 | 4,3800 | 4,1500 | 4,3600 | 4,3600 | 3.439.800 |
22. Apr. 2024 | 4,3400 | 4,4800 | 4,2200 | 4,3900 | 4,3900 | 4.106.200 |
19. Apr. 2024 | 4,2100 | 4,3600 | 4,2000 | 4,3400 | 4,3400 | 1.440.700 |
18. Apr. 2024 | 4,1800 | 4,3250 | 4,1800 | 4,2700 | 4,2700 | 1.890.600 |
17. Apr. 2024 | 4,1600 | 4,2000 | 4,1000 | 4,1600 | 4,1600 | 1.981.200 |
16. Apr. 2024 | 4,0800 | 4,1400 | 3,9900 | 4,0900 | 4,0900 | 2.391.600 |
15. Apr. 2024 | 4,2300 | 4,2500 | 4,0800 | 4,0900 | 4,0900 | 2.152.000 |
12. Apr. 2024 | 4,2400 | 4,2500 | 4,1400 | 4,1400 | 4,1400 | 2.625.600 |
11. Apr. 2024 | 4,2900 | 4,3900 | 4,2500 | 4,3000 | 4,3000 | 1.717.100 |
10. Apr. 2024 | 4,4300 | 4,4600 | 4,2100 | 4,2500 | 4,2500 | 2.948.800 |
09. Apr. 2024 | 4,3500 | 4,4500 | 4,3400 | 4,4400 | 4,4400 | 4.610.900 |
08. Apr. 2024 | 4,3100 | 4,4250 | 4,2700 | 4,2900 | 4,2900 | 2.431.900 |
05. Apr. 2024 | 4,3100 | 4,3600 | 4,2000 | 4,2800 | 4,2800 | 2.265.200 |
04. Apr. 2024 | 4,4400 | 4,5400 | 4,3200 | 4,3300 | 4,3300 | 1.769.000 |
03. Apr. 2024 | 4,4700 | 4,5100 | 4,3200 | 4,3800 | 4,3800 | 3.563.700 |
02. Apr. 2024 | 4,3800 | 4,5400 | 4,3200 | 4,5100 | 4,5100 | 3.821.200 |
01. Apr. 2024 | 4,2800 | 4,5000 | 4,2700 | 4,3900 | 4,3900 | 3.430.200 |
28. März 2024 | 4,3100 | 4,3900 | 4,2050 | 4,2200 | 4,2200 | 6.410.000 |
27. März 2024 | 4,2800 | 4,3600 | 4,2200 | 4,2900 | 4,2900 | 5.035.500 |
26. März 2024 | 4,3400 | 4,4150 | 4,2800 | 4,3200 | 4,3200 | 4.561.900 |
25. März 2024 | 4,4800 | 4,5000 | 4,3500 | 4,3500 | 4,3500 | 7.468.000 |
22. März 2024 | 4,7200 | 4,7400 | 4,4500 | 4,4800 | 4,4800 | 13.741.700 |
21. März 2024 | 4,8700 | 4,9200 | 4,5000 | 4,9100 | 4,9100 | 54.715.000 |
20. März 2024 | 3,3300 | 3,5400 | 3,2700 | 3,3700 | 3,3700 | 8.063.200 |
19. März 2024 | 2,9700 | 3,1000 | 2,9300 | 3,0900 | 3,0900 | 4.686.100 |
18. März 2024 | 2,9500 | 3,0400 | 2,8800 | 3,0100 | 3,0100 | 4.533.400 |
15. März 2024 | 2,8600 | 2,9200 | 2,8300 | 2,9100 | 2,9100 | 3.533.900 |
14. März 2024 | 2,9400 | 2,9400 | 2,8000 | 2,8300 | 2,8300 | 2.399.400 |
13. März 2024 | 2,9200 | 3,0900 | 2,9200 | 2,9600 | 2,9600 | 4.984.300 |
12. März 2024 | 2,7700 | 2,9300 | 2,7300 | 2,9100 | 2,9100 | 3.681.200 |
11. März 2024 | 2,7000 | 2,8400 | 2,6750 | 2,6900 | 2,6900 | 4.230.600 |
08. März 2024 | 2,5900 | 2,7000 | 2,5800 | 2,6500 | 2,6500 | 3.572.300 |
07. März 2024 | 2,5700 | 2,6250 | 2,5300 | 2,5800 | 2,5800 | 4.363.500 |
06. März 2024 | 2,6500 | 2,6850 | 2,5200 | 2,5900 | 2,5900 | 6.741.900 |
05. März 2024 | 2,8700 | 2,8800 | 2,5000 | 2,5600 | 2,5600 | 9.892.200 |
04. März 2024 | 3,2000 | 3,2400 | 2,8600 | 2,9200 | 2,9200 | 5.587.500 |
01. März 2024 | 3,1700 | 3,3900 | 3,1400 | 3,2200 | 3,2200 | 8.295.800 |
29. Feb. 2024 | 3,0700 | 3,2100 | 3,0200 | 3,1200 | 3,1200 | 28.516.800 |
28. Feb. 2024 | 2,9900 | 3,0900 | 2,9610 | 3,0200 | 3,0200 | 4.918.900 |
27. Feb. 2024 | 2,9100 | 3,1000 | 2,9000 | 3,0500 | 3,0500 | 5.558.500 |
26. Feb. 2024 | 2,8000 | 2,8850 | 2,7800 | 2,8600 | 2,8600 | 5.642.200 |
23. Feb. 2024 | 2,6400 | 2,7950 | 2,6400 | 2,7800 | 2,7800 | 4.874.300 |
22. Feb. 2024 | 2,6500 | 2,6600 | 2,5900 | 2,6500 | 2,6500 | 3.153.900 |
21. Feb. 2024 | 2,6600 | 2,7250 | 2,5900 | 2,6000 | 2,6000 | 3.030.900 |
20. Feb. 2024 | 2,5700 | 2,5700 | 2,4900 | 2,5600 | 2,5600 | 2.446.200 |
16. Feb. 2024 | 2,5300 | 2,6600 | 2,5100 | 2,5700 | 2,5700 | 3.964.300 |
15. Feb. 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4400 | 2,4400 | 1.920.300 |
14. Feb. 2024 | 2,4200 | 2,4600 | 2,3650 | 2,4200 | 2,4200 | 2.324.400 |
13. Feb. 2024 | 2,4100 | 2,4800 | 2,3400 | 2,3600 | 2,3600 | 3.642.100 |
12. Feb. 2024 | 2,2900 | 2,4900 | 2,2900 | 2,4500 | 2,4500 | 3.092.500 |
09. Feb. 2024 | 2,3100 | 2,3200 | 2,2500 | 2,2800 | 2,2800 | 2.950.700 |
08. Feb. 2024 | 2,4000 | 2,4000 | 2,3100 | 2,3100 | 2,3100 | 3.299.800 |
07. Feb. 2024 | 2,5000 | 2,5500 | 2,3900 | 2,4300 | 2,4300 | 3.246.800 |
06. Feb. 2024 | 2,4600 | 2,6300 | 2,4100 | 2,5500 | 2,5500 | 5.176.100 |
05. Feb. 2024 | 2,3600 | 2,3950 | 2,3100 | 2,3300 | 2,3300 | 2.352.200 |
02. Feb. 2024 | 2,3100 | 2,4000 | 2,2700 | 2,3900 | 2,3900 | 2.562.700 |
01. Feb. 2024 | 2,4000 | 2,4100 | 2,3000 | 2,3900 | 2,3900 | 2.497.200 |
31. Jan. 2024 | 2,2800 | 2,5250 | 2,2700 | 2,3700 | 2,3700 | 4.323.500 |
30. Jan. 2024 | 2,3500 | 2,3850 | 2,3100 | 2,3300 | 2,3300 | 2.489.600 |
29. Jan. 2024 | 2,4500 | 2,4500 | 2,3300 | 2,4100 | 2,4100 | 3.998.200 |
26. Jan. 2024 | 2,4400 | 2,5050 | 2,4100 | 2,4400 | 2,4400 | 2.816.500 |
25. Jan. 2024 | 2,5000 | 2,5750 | 2,4700 | 2,5200 | 2,5200 | 4.820.100 |
24. Jan. 2024 | 2,4600 | 2,5250 | 2,4250 | 2,4600 | 2,4600 | 5.897.300 |
23. Jan. 2024 | 2,3400 | 2,4100 | 2,3000 | 2,3800 | 2,3800 | 4.924.000 |
22. Jan. 2024 | 2,1400 | 2,2200 | 2,1390 | 2,1700 | 2,1700 | 3.261.100 |
19. Jan. 2024 | 2,2100 | 2,2800 | 2,1200 | 2,2400 | 2,2400 | 4.004.300 |
18. Jan. 2024 | 2,2000 | 2,2400 | 2,1100 | 2,2100 | 2,2100 | 4.605.900 |
17. Jan. 2024 | 2,1800 | 2,2300 | 2,1400 | 2,1500 | 2,1500 | 4.753.400 |
16. Jan. 2024 | 2,4800 | 2,5000 | 2,2500 | 2,2700 | 2,2700 | 7.432.500 |
12. Jan. 2024 | 2,5400 | 2,6800 | 2,5400 | 2,5400 | 2,5400 | 2.467.000 |
11. Jan. 2024 | 2,6000 | 2,6100 | 2,4800 | 2,5600 | 2,5600 | 2.655.200 |
10. Jan. 2024 | 2,6100 | 2,6300 | 2,5350 | 2,5800 | 2,5800 | 3.003.600 |
09. Jan. 2024 | 2,7000 | 2,7000 | 2,6100 | 2,6200 | 2,6200 | 2.857.500 |
08. Jan. 2024 | 2,8000 | 2,8000 | 2,6800 | 2,7000 | 2,7000 | 3.791.700 |
05. Jan. 2024 | 2,8000 | 2,8800 | 2,7400 | 2,8600 | 2,8600 | 3.164.000 |
04. Jan. 2024 | 2,8700 | 2,8900 | 2,7900 | 2,8400 | 2,8400 | 2.434.900 |
03. Jan. 2024 | 2,8800 | 2,9500 | 2,8300 | 2,8300 | 2,8300 | 3.282.900 |
02. Jan. 2024 | 2,9700 | 3,0000 | 2,8300 | 2,9200 | 2,9200 | 5.211.700 |
29. Dez. 2023 | 3,0400 | 3,1100 | 2,9700 | 3,0700 | 3,0700 | 3.227.000 |
28. Dez. 2023 | 2,8300 | 3,1200 | 2,8300 | 3,0100 | 3,0100 | 6.419.400 |
27. Dez. 2023 | 2,8100 | 2,8600 | 2,7700 | 2,7900 | 2,7900 | 3.354.000 |
26. Dez. 2023 | 2,8400 | 2,9100 | 2,7900 | 2,8000 | 2,8000 | 2.992.400 |
22. Dez. 2023 | 2,8500 | 2,9500 | 2,7750 | 2,8000 | 2,8000 | 3.384.000 |
21. Dez. 2023 | 2,8500 | 2,9100 | 2,7650 | 2,8800 | 2,8800 | 7.239.100 |
20. Dez. 2023 | 3,0100 | 3,0100 | 2,7900 | 2,7900 | 2,7900 | 7.423.400 |
19. Dez. 2023 | 3,1600 | 3,1700 | 3,0000 | 3,0000 | 3,0000 | 6.707.200 |
18. Dez. 2023 | 3,4700 | 3,5000 | 3,1300 | 3,1600 | 3,1600 | 7.287.800 |
15. Dez. 2023 | 3,7000 | 3,7600 | 3,5200 | 3,5500 | 3,5500 | 5.503.200 |
15. Dez. 2023 | 1:4 Aktiensplit |
14. Dez. 2023 | 3,6560 | 3,9040 | 3,6520 | 3,8120 | 3,8120 | 12.252.200 |
13. Dez. 2023 | 3,4120 | 3,7600 | 3,3560 | 3,7320 | 3,7320 | 10.334.750 |
12. Dez. 2023 | 3,5360 | 3,5360 | 3,3400 | 3,4400 | 3,4400 | 10.285.850 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...