Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. März 2024 | 3,6600 | 3,7800 | 3,6600 | 3,7200 | 3,7200 | 129.700 |
15. März 2024 | 3,6600 | 3,8300 | 3,6600 | 3,8300 | 3,8300 | 15.700 |
14. März 2024 | 3,7600 | 3,8400 | 3,7500 | 3,8400 | 3,8400 | 25.900 |
13. März 2024 | 3,7300 | 3,8500 | 3,7300 | 3,8300 | 3,8300 | 32.100 |
12. März 2024 | 3,7600 | 3,8300 | 3,7600 | 3,8000 | 3,8000 | 10.300 |
11. März 2024 | 3,8000 | 3,8500 | 3,7500 | 3,8400 | 3,8400 | 31.300 |
08. März 2024 | 3,9300 | 3,9700 | 3,8400 | 3,9500 | 3,9500 | 15.200 |
07. März 2024 | 3,9200 | 4,0500 | 3,9200 | 4,0400 | 4,0400 | 26.800 |
06. März 2024 | 3,7800 | 3,8700 | 3,7800 | 3,8500 | 3,8500 | 155.500 |
05. März 2024 | 3,7400 | 3,9000 | 3,7400 | 3,7800 | 3,7800 | 72.300 |
04. März 2024 | 3,9000 | 4,2200 | 3,9000 | 4,0100 | 4,0100 | 20.500 |
01. März 2024 | 3,8400 | 4,0300 | 3,8400 | 3,9900 | 3,9900 | 48.300 |
29. Feb. 2024 | 3,8500 | 3,8500 | 3,7500 | 3,7500 | 3,7500 | 6.400 |
28. Feb. 2024 | 3,7300 | 3,8800 | 3,7200 | 3,8500 | 3,8500 | 9.900 |
27. Feb. 2024 | 3,6000 | 3,8100 | 3,6000 | 3,7600 | 3,7600 | 86.200 |
26. Feb. 2024 | 3,8000 | 3,8400 | 3,7000 | 3,8000 | 3,8000 | 45.300 |
23. Feb. 2024 | 3,8500 | 3,8500 | 3,7400 | 3,8000 | 3,8000 | 59.800 |
22. Feb. 2024 | 3,8800 | 3,9200 | 3,8600 | 3,9000 | 3,9000 | 234.100 |
21. Feb. 2024 | 3,8000 | 3,9000 | 3,8000 | 3,8400 | 3,8400 | 31.100 |
20. Feb. 2024 | 3,7000 | 3,8000 | 3,6400 | 3,7700 | 3,7700 | 79.700 |
16. Feb. 2024 | 3,7500 | 4,0000 | 3,7500 | 3,8900 | 3,8900 | 23.300 |
15. Feb. 2024 | 3,6000 | 3,7600 | 3,6000 | 3,7200 | 3,7200 | 85.700 |
14. Feb. 2024 | 3,6500 | 3,7700 | 3,6500 | 3,6500 | 3,6500 | 48.400 |
13. Feb. 2024 | 3,7500 | 3,7500 | 3,6300 | 3,6300 | 3,6300 | 136.700 |
12. Feb. 2024 | 3,6300 | 3,8500 | 3,6300 | 3,8500 | 3,8500 | 32.000 |
09. Feb. 2024 | 3,8300 | 3,8800 | 3,8000 | 3,8600 | 3,8600 | 26.800 |
08. Feb. 2024 | 3,9200 | 3,9200 | 3,7800 | 3,8700 | 3,8700 | 20.300 |
07. Feb. 2024 | 4,0300 | 4,0300 | 3,8700 | 3,9400 | 3,9400 | 29.000 |
06. Feb. 2024 | 3,6400 | 3,8400 | 3,6400 | 3,8400 | 3,8400 | 52.100 |
05. Feb. 2024 | 3,6900 | 3,7500 | 3,6800 | 3,6800 | 3,6800 | 29.800 |
02. Feb. 2024 | 3,7500 | 3,8000 | 3,7500 | 3,7900 | 3,7900 | 17.600 |
01. Feb. 2024 | 3,8000 | 3,8000 | 3,6900 | 3,7100 | 3,7100 | 47.400 |
31. Jan. 2024 | 3,7600 | 3,8900 | 3,7600 | 3,8300 | 3,8300 | 28.200 |
30. Jan. 2024 | 3,8000 | 3,8900 | 3,8000 | 3,8500 | 3,8500 | 45.700 |
29. Jan. 2024 | 3,9000 | 3,9800 | 3,8500 | 3,8900 | 3,8900 | 20.500 |
26. Jan. 2024 | 4,0100 | 4,0100 | 3,8900 | 3,9300 | 3,9300 | 140.500 |
25. Jan. 2024 | 4,0000 | 4,0000 | 3,8500 | 3,9000 | 3,9000 | 117.600 |
24. Jan. 2024 | 3,8700 | 4,0600 | 3,8700 | 4,0100 | 4,0100 | 59.600 |
23. Jan. 2024 | 3,6700 | 3,8300 | 3,6700 | 3,8000 | 3,8000 | 34.900 |
22. Jan. 2024 | 3,7000 | 3,8800 | 3,7000 | 3,8400 | 3,8400 | 87.300 |
19. Jan. 2024 | 3,9300 | 3,9500 | 3,8800 | 3,8800 | 3,8800 | 42.000 |
18. Jan. 2024 | 3,8800 | 4,0000 | 3,8800 | 3,9900 | 3,9900 | 11.500 |
17. Jan. 2024 | 3,7700 | 3,9500 | 3,7700 | 3,8900 | 3,8900 | 190.300 |
16. Jan. 2024 | 4,0600 | 4,1700 | 4,0600 | 4,0900 | 4,0900 | 121.100 |
12. Jan. 2024 | 4,2500 | 4,3500 | 4,2500 | 4,3300 | 4,3300 | 10.100 |
11. Jan. 2024 | 4,4400 | 4,4400 | 4,2000 | 4,2500 | 4,2500 | 10.600 |
10. Jan. 2024 | 4,2500 | 4,2600 | 4,2000 | 4,2200 | 4,2200 | 25.700 |
09. Jan. 2024 | 4,5400 | 4,5400 | 4,2100 | 4,4700 | 4,4700 | 21.500 |
08. Jan. 2024 | 4,5200 | 4,5200 | 4,3400 | 4,4800 | 4,4800 | 19.000 |
05. Jan. 2024 | 4,5000 | 4,6200 | 4,4700 | 4,5100 | 4,5100 | 20.000 |
04. Jan. 2024 | 4,6000 | 4,6500 | 4,4300 | 4,4900 | 4,4900 | 20.900 |
03. Jan. 2024 | 4,7100 | 4,7500 | 4,5900 | 4,6500 | 4,6500 | 12.200 |
02. Jan. 2024 | 4,8400 | 4,8400 | 4,7700 | 4,7700 | 4,7700 | 14.400 |
29. Dez. 2023 | 4,8800 | 5,0000 | 4,7500 | 4,8400 | 4,8400 | 25.800 |
28. Dez. 2023 | 5,0500 | 5,0500 | 4,7500 | 4,8900 | 4,8900 | 40.800 |
27. Dez. 2023 | 4,7500 | 4,9500 | 4,7500 | 4,8300 | 4,8300 | 74.100 |
26. Dez. 2023 | 4,6900 | 4,8000 | 4,6000 | 4,7500 | 4,7500 | 24.600 |
22. Dez. 2023 | 4,5800 | 4,8300 | 4,5800 | 4,7300 | 4,7300 | 38.200 |
21. Dez. 2023 | 4,5000 | 4,7400 | 4,5000 | 4,7200 | 4,7200 | 88.900 |
20. Dez. 2023 | 4,6000 | 4,6800 | 4,5500 | 4,6400 | 4,6400 | 13.100 |
19. Dez. 2023 | 4,5000 | 4,5900 | 4,4000 | 4,5600 | 4,5600 | 141.100 |
18. Dez. 2023 | 4,3700 | 4,5000 | 4,3700 | 4,4500 | 4,4500 | 67.400 |
15. Dez. 2023 | 4,5700 | 4,5700 | 4,3200 | 4,4200 | 4,4200 | 54.500 |
14. Dez. 2023 | 4,1300 | 4,3300 | 4,1300 | 4,3300 | 4,3300 | 44.000 |
13. Dez. 2023 | 4,1500 | 4,1500 | 3,8500 | 4,0400 | 4,0400 | 72.100 |
12. Dez. 2023 | 4,0000 | 4,0500 | 3,9500 | 3,9900 | 3,9900 | 45.800 |
11. Dez. 2023 | 4,0900 | 4,1200 | 4,0200 | 4,1000 | 4,1000 | 129.600 |
08. Dez. 2023 | 4,0200 | 4,2500 | 4,0200 | 4,1800 | 4,1800 | 101.600 |
07. Dez. 2023 | 4,1800 | 4,2600 | 4,1100 | 4,2000 | 4,2000 | 148.500 |
06. Dez. 2023 | 4,0800 | 4,2600 | 4,0600 | 4,1600 | 4,1600 | 54.300 |
05. Dez. 2023 | 4,0700 | 4,1700 | 4,0500 | 4,1200 | 4,1200 | 19.300 |
04. Dez. 2023 | 4,1200 | 4,2600 | 4,1200 | 4,2400 | 4,2400 | 40.000 |
01. Dez. 2023 | 4,0500 | 4,3000 | 4,0500 | 4,3000 | 4,3000 | 71.500 |
30. Nov. 2023 | 4,2200 | 4,3500 | 4,2200 | 4,3000 | 4,3000 | 22.700 |
29. Nov. 2023 | 4,3500 | 4,3900 | 4,3000 | 4,3500 | 4,3500 | 21.700 |
28. Nov. 2023 | 4,2400 | 4,3600 | 4,2400 | 4,3600 | 4,3600 | 7.300 |
27. Nov. 2023 | 4,3400 | 4,4200 | 4,1700 | 4,3000 | 4,3000 | 43.800 |
24. Nov. 2023 | 4,3300 | 4,4100 | 4,3000 | 4,3500 | 4,3500 | 14.400 |
22. Nov. 2023 | 4,2700 | 4,4400 | 4,2700 | 4,3800 | 4,3800 | 19.800 |
21. Nov. 2023 | 4,5200 | 4,5500 | 4,4400 | 4,4900 | 4,4900 | 16.500 |
20. Nov. 2023 | 4,3300 | 4,4600 | 4,3200 | 4,4600 | 4,4600 | 35.800 |
17. Nov. 2023 | 4,2500 | 4,4800 | 4,2500 | 4,4600 | 4,4600 | 18.300 |
16. Nov. 2023 | 4,5500 | 4,5500 | 4,3000 | 4,5100 | 4,5100 | 6.700 |
15. Nov. 2023 | 4,5500 | 4,6000 | 4,5500 | 4,5500 | 4,5500 | 5.000 |
14. Nov. 2023 | 4,5000 | 4,6000 | 4,5000 | 4,6000 | 4,6000 | 54.700 |
13. Nov. 2023 | 4,4500 | 4,4600 | 4,4100 | 4,4100 | 4,4100 | 79.000 |
10. Nov. 2023 | 4,4900 | 4,5100 | 4,4500 | 4,4600 | 4,4600 | 29.400 |
09. Nov. 2023 | 4,5000 | 4,5500 | 4,4600 | 4,4800 | 4,4800 | 17.700 |
08. Nov. 2023 | 4,5000 | 4,5900 | 4,5000 | 4,5100 | 4,5100 | 25.000 |
07. Nov. 2023 | 4,5700 | 4,5700 | 4,5000 | 4,5000 | 4,5000 | 6.900 |
06. Nov. 2023 | 4,7000 | 4,7000 | 4,5000 | 4,5100 | 4,5100 | 21.200 |
03. Nov. 2023 | 4,6500 | 4,7200 | 4,6500 | 4,6900 | 4,6900 | 42.900 |
02. Nov. 2023 | 4,5900 | 4,6200 | 4,5500 | 4,6200 | 4,6200 | 51.600 |
01. Nov. 2023 | 4,3500 | 4,5300 | 4,3500 | 4,5300 | 4,5300 | 20.900 |
31. Okt. 2023 | 4,5100 | 4,5100 | 4,4000 | 4,4300 | 4,4300 | 11.400 |
30. Okt. 2023 | 4,4500 | 4,5500 | 4,4500 | 4,5000 | 4,5000 | 15.000 |
27. Okt. 2023 | 4,3600 | 4,4600 | 4,3600 | 4,4600 | 4,4600 | 14.800 |
26. Okt. 2023 | 4,3700 | 4,5000 | 4,3700 | 4,4100 | 4,4100 | 62.500 |
25. Okt. 2023 | 4,4000 | 4,5000 | 4,4000 | 4,4200 | 4,4200 | 76.800 |
24. Okt. 2023 | 4,2000 | 4,3500 | 4,2000 | 4,3200 | 4,3200 | 105.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...