Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 4,4400 | 4,4400 | 4,2900 | 4,3550 | 4,3550 | 371.208 |
01. Mai 2024 | 4,1900 | 4,3900 | 4,1500 | 4,3400 | 4,3400 | 2.507.000 |
30. Apr. 2024 | 4,2400 | 4,3100 | 4,1100 | 4,1100 | 4,1100 | 2.259.800 |
29. Apr. 2024 | 4,2800 | 4,4000 | 4,2200 | 4,2600 | 4,2600 | 1.813.800 |
26. Apr. 2024 | 4,2000 | 4,3700 | 4,1500 | 4,2300 | 4,2300 | 2.165.300 |
25. Apr. 2024 | 4,1700 | 4,2400 | 4,1200 | 4,1800 | 4,1800 | 1.775.500 |
24. Apr. 2024 | 4,1500 | 4,2900 | 4,1500 | 4,1900 | 4,1900 | 2.219.000 |
23. Apr. 2024 | 4,1100 | 4,2500 | 4,0600 | 4,1600 | 4,1600 | 1.020.700 |
22. Apr. 2024 | 4,2300 | 4,2600 | 4,1100 | 4,1100 | 4,1100 | 1.754.700 |
19. Apr. 2024 | 4,0600 | 4,2000 | 4,0200 | 4,1800 | 4,1800 | 1.795.600 |
18. Apr. 2024 | 4,1100 | 4,2200 | 4,0500 | 4,0800 | 4,0800 | 1.292.600 |
17. Apr. 2024 | 4,0900 | 4,1400 | 3,9700 | 4,1000 | 4,1000 | 2.453.500 |
16. Apr. 2024 | 4,1000 | 4,1300 | 4,0400 | 4,0500 | 4,0500 | 1.324.700 |
15. Apr. 2024 | 4,1600 | 4,2100 | 4,1000 | 4,1200 | 4,1200 | 1.600.900 |
12. Apr. 2024 | 4,3000 | 4,3300 | 4,1000 | 4,1500 | 4,1500 | 2.108.400 |
11. Apr. 2024 | 4,2900 | 4,3800 | 4,2000 | 4,3000 | 4,3000 | 1.493.600 |
10. Apr. 2024 | 4,3400 | 4,3500 | 4,1500 | 4,2400 | 4,2400 | 3.036.100 |
09. Apr. 2024 | 4,4700 | 4,6000 | 4,3900 | 4,4400 | 4,4400 | 2.064.100 |
08. Apr. 2024 | 4,4700 | 4,6200 | 4,4200 | 4,5500 | 4,5500 | 1.958.600 |
05. Apr. 2024 | 4,3000 | 4,5400 | 4,2100 | 4,4400 | 4,4400 | 2.572.700 |
04. Apr. 2024 | 4,4700 | 4,5200 | 4,3000 | 4,3100 | 4,3100 | 2.705.500 |
03. Apr. 2024 | 4,3000 | 4,4900 | 4,2200 | 4,4300 | 4,4300 | 2.812.500 |
02. Apr. 2024 | 4,3000 | 4,3400 | 4,2300 | 4,3100 | 4,3100 | 4.039.400 |
01. Apr. 2024 | 4,5200 | 4,5200 | 4,3000 | 4,3400 | 4,3400 | 2.720.600 |
28. März 2024 | 4,6300 | 4,7400 | 4,4900 | 4,5300 | 4,5300 | 2.578.100 |
27. März 2024 | 4,9000 | 4,9300 | 4,5200 | 4,6300 | 4,6300 | 5.866.700 |
26. März 2024 | 4,9500 | 5,0600 | 4,8600 | 4,9100 | 4,9100 | 2.590.200 |
25. März 2024 | 4,9200 | 5,1100 | 4,8900 | 4,9000 | 4,9000 | 1.911.500 |
22. März 2024 | 4,7900 | 4,9400 | 4,7400 | 4,9200 | 4,9200 | 2.243.800 |
21. März 2024 | 4,8700 | 4,9600 | 4,7000 | 4,7600 | 4,7600 | 2.511.900 |
20. März 2024 | 4,6900 | 4,8300 | 4,6000 | 4,8200 | 4,8200 | 2.200.900 |
19. März 2024 | 4,6100 | 4,7000 | 4,5400 | 4,6700 | 4,6700 | 1.824.100 |
18. März 2024 | 4,4600 | 4,7400 | 4,4100 | 4,6200 | 4,6200 | 3.996.600 |
15. März 2024 | 4,4600 | 4,5700 | 4,4000 | 4,4700 | 4,4700 | 5.811.300 |
14. März 2024 | 4,5400 | 4,6400 | 4,4300 | 4,5000 | 4,5000 | 2.433.300 |
13. März 2024 | 4,4400 | 4,6100 | 4,4400 | 4,5900 | 4,5900 | 3.143.700 |
12. März 2024 | 4,5800 | 4,6400 | 4,4000 | 4,4500 | 4,4500 | 3.356.600 |
11. März 2024 | 5,2500 | 5,2600 | 4,5500 | 4,6100 | 4,6100 | 6.829.700 |
08. März 2024 | 5,2000 | 5,4000 | 5,1900 | 5,2700 | 5,2700 | 5.133.700 |
07. März 2024 | 4,8500 | 5,2100 | 4,8000 | 5,1500 | 5,1500 | 8.675.300 |
06. März 2024 | 4,8500 | 4,8600 | 4,7100 | 4,8000 | 4,8000 | 4.732.900 |
05. März 2024 | 4,6500 | 4,8600 | 4,6100 | 4,7500 | 4,7500 | 6.434.300 |
04. März 2024 | 4,6000 | 4,6700 | 4,4600 | 4,6500 | 4,6500 | 6.869.800 |
01. März 2024 | 4,1500 | 4,7000 | 4,1500 | 4,5000 | 4,5000 | 7.003.900 |
29. Feb. 2024 | 4,0300 | 4,3200 | 3,9800 | 4,1100 | 4,1100 | 6.370.700 |
28. Feb. 2024 | 3,9000 | 4,2800 | 3,8600 | 3,9200 | 3,9200 | 6.239.300 |
27. Feb. 2024 | 3,6000 | 3,8300 | 3,5700 | 3,7800 | 3,7800 | 3.338.200 |
26. Feb. 2024 | 3,5700 | 3,5800 | 3,4700 | 3,5800 | 3,5800 | 1.731.300 |
23. Feb. 2024 | 3,5800 | 3,6000 | 3,5300 | 3,5500 | 3,5500 | 1.449.400 |
22. Feb. 2024 | 3,6000 | 3,6400 | 3,5300 | 3,5900 | 3,5900 | 1.176.100 |
21. Feb. 2024 | 3,6100 | 3,6400 | 3,5300 | 3,6000 | 3,6000 | 1.204.900 |
20. Feb. 2024 | 3,5900 | 3,6600 | 3,5600 | 3,6000 | 3,6000 | 1.511.500 |
16. Feb. 2024 | 3,7100 | 3,7200 | 3,6200 | 3,6500 | 3,6500 | 1.496.900 |
15. Feb. 2024 | 3,6200 | 3,7400 | 3,6000 | 3,7100 | 3,7100 | 2.864.600 |
14. Feb. 2024 | 3,4500 | 3,6100 | 3,4100 | 3,6000 | 3,6000 | 2.371.100 |
13. Feb. 2024 | 3,6000 | 3,6000 | 3,3800 | 3,4000 | 3,4000 | 3.025.300 |
12. Feb. 2024 | 3,5100 | 3,6800 | 3,4300 | 3,6700 | 3,6700 | 2.793.100 |
09. Feb. 2024 | 3,4800 | 3,5100 | 3,4300 | 3,5100 | 3,5100 | 1.694.000 |
08. Feb. 2024 | 3,4100 | 3,4600 | 3,3700 | 3,4300 | 3,4300 | 939.400 |
07. Feb. 2024 | 3,4700 | 3,4800 | 3,3700 | 3,4300 | 3,4300 | 1.412.400 |
06. Feb. 2024 | 3,2400 | 3,4700 | 3,2200 | 3,4600 | 3,4600 | 1.773.300 |
05. Feb. 2024 | 3,2800 | 3,2900 | 3,1700 | 3,2500 | 3,2500 | 1.950.300 |
02. Feb. 2024 | 3,3800 | 3,3800 | 3,2200 | 3,2800 | 3,2800 | 1.897.200 |
01. Feb. 2024 | 3,3800 | 3,4300 | 3,3200 | 3,4100 | 3,4100 | 1.826.500 |
31. Jan. 2024 | 3,3900 | 3,4900 | 3,3400 | 3,3400 | 3,3400 | 1.955.700 |
30. Jan. 2024 | 3,5000 | 3,5000 | 3,3900 | 3,4100 | 3,4100 | 1.380.000 |
29. Jan. 2024 | 3,3500 | 3,5300 | 3,3200 | 3,5200 | 3,5200 | 1.956.200 |
26. Jan. 2024 | 3,4700 | 3,5000 | 3,3300 | 3,3500 | 3,3500 | 1.338.700 |
25. Jan. 2024 | 3,4800 | 3,5500 | 3,4200 | 3,4400 | 3,4400 | 1.527.200 |
24. Jan. 2024 | 3,4700 | 3,5200 | 3,4100 | 3,4300 | 3,4300 | 2.176.700 |
23. Jan. 2024 | 3,5000 | 3,5700 | 3,3700 | 3,4500 | 3,4500 | 1.470.600 |
22. Jan. 2024 | 3,3900 | 3,4900 | 3,3300 | 3,4500 | 3,4500 | 5.800.700 |
19. Jan. 2024 | 3,3800 | 3,4000 | 3,3000 | 3,3600 | 3,3600 | 3.263.100 |
18. Jan. 2024 | 3,3200 | 3,3600 | 3,2500 | 3,3500 | 3,3500 | 3.062.200 |
17. Jan. 2024 | 3,3100 | 3,3200 | 3,2100 | 3,2800 | 3,2800 | 3.628.000 |
16. Jan. 2024 | 3,3700 | 3,3800 | 3,2900 | 3,3300 | 3,3300 | 2.058.500 |
12. Jan. 2024 | 3,4900 | 3,5200 | 3,3100 | 3,4200 | 3,4200 | 3.045.900 |
11. Jan. 2024 | 3,5200 | 3,6100 | 3,4600 | 3,4700 | 3,4700 | 2.911.800 |
10. Jan. 2024 | 3,5600 | 3,6000 | 3,4900 | 3,5900 | 3,5900 | 1.675.200 |
09. Jan. 2024 | 3,6400 | 3,6500 | 3,5600 | 3,5700 | 3,5700 | 2.169.200 |
08. Jan. 2024 | 3,6100 | 3,7100 | 3,4100 | 3,7100 | 3,7100 | 3.305.600 |
05. Jan. 2024 | 3,7600 | 3,7700 | 3,6200 | 3,6400 | 3,6400 | 5.314.700 |
04. Jan. 2024 | 3,7400 | 3,8800 | 3,7000 | 3,8200 | 3,8200 | 2.663.300 |
03. Jan. 2024 | 4,0000 | 4,0000 | 3,6300 | 3,7000 | 3,7000 | 3.811.500 |
02. Jan. 2024 | 3,7100 | 4,1400 | 3,6900 | 3,9200 | 3,9200 | 7.778.500 |
29. Dez. 2023 | 3,7200 | 3,7200 | 3,6300 | 3,6400 | 3,6400 | 1.696.500 |
28. Dez. 2023 | 3,6500 | 3,7500 | 3,6500 | 3,7000 | 3,7000 | 1.932.300 |
27. Dez. 2023 | 3,6400 | 3,6700 | 3,6000 | 3,6600 | 3,6600 | 1.722.300 |
26. Dez. 2023 | 3,6200 | 3,7000 | 3,5800 | 3,6300 | 3,6300 | 1.983.800 |
22. Dez. 2023 | 3,4900 | 3,6200 | 3,4400 | 3,6000 | 3,6000 | 3.044.100 |
21. Dez. 2023 | 3,4000 | 3,5300 | 3,3700 | 3,4200 | 3,4200 | 3.408.200 |
20. Dez. 2023 | 3,9000 | 4,0000 | 3,3000 | 3,3400 | 3,3400 | 9.236.300 |
19. Dez. 2023 | 3,8000 | 3,9200 | 3,7700 | 3,9100 | 3,9100 | 2.070.400 |
18. Dez. 2023 | 3,9200 | 3,9200 | 3,7100 | 3,7300 | 3,7300 | 2.393.000 |
15. Dez. 2023 | 3,9800 | 4,0400 | 3,9000 | 3,9400 | 3,9400 | 3.295.000 |
14. Dez. 2023 | 3,9300 | 4,0500 | 3,8800 | 3,9800 | 3,9800 | 3.479.300 |
13. Dez. 2023 | 3,5000 | 3,8800 | 3,5000 | 3,8800 | 3,8800 | 3.436.100 |
12. Dez. 2023 | 3,5500 | 3,5500 | 3,4300 | 3,5100 | 3,5100 | 2.311.200 |
11. Dez. 2023 | 3,5800 | 3,6100 | 3,5100 | 3,5400 | 3,5400 | 2.149.500 |
08. Dez. 2023 | 3,6600 | 3,7000 | 3,5700 | 3,5800 | 3,5800 | 2.214.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...