Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Sept. 2023 | 3,4800 | 3,4900 | 3,4250 | 3,4600 | 3,4600 | 5.540.141 |
25. Sept. 2023 | 3,5000 | 3,5000 | 3,4300 | 3,4800 | 3,4800 | 2.491.727 |
22. Sept. 2023 | 3,4100 | 3,4750 | 3,4100 | 3,4700 | 3,4700 | 5.705.599 |
21. Sept. 2023 | 3,4800 | 3,5000 | 3,4400 | 3,4400 | 3,4400 | 5.241.528 |
20. Sept. 2023 | 3,4400 | 3,4900 | 3,4250 | 3,4800 | 3,4800 | 8.775.825 |
19. Sept. 2023 | 3,4900 | 3,4900 | 3,4400 | 3,4500 | 3,4500 | 4.297.846 |
18. Sept. 2023 | 3,5300 | 3,5300 | 3,4600 | 3,4700 | 3,4700 | 3.913.373 |
15. Sept. 2023 | 3,5400 | 3,5500 | 3,5000 | 3,5100 | 3,5100 | 18.334.540 |
14. Sept. 2023 | 3,4600 | 3,5100 | 3,4500 | 3,4900 | 3,4900 | 5.867.213 |
13. Sept. 2023 | 3,5000 | 3,5050 | 3,4600 | 3,4700 | 3,4700 | 6.440.722 |
13. Sept. 2023 | 0.083 Dividende |
12. Sept. 2023 | 3,5500 | 3,6150 | 3,5200 | 3,5900 | 3,5070 | 6.898.266 |
11. Sept. 2023 | 3,5100 | 3,5600 | 3,5000 | 3,5600 | 3,4777 | 5.173.159 |
08. Sept. 2023 | 3,5200 | 3,5400 | 3,4800 | 3,5100 | 3,4288 | 3.951.459 |
07. Sept. 2023 | 3,5100 | 3,5200 | 3,4700 | 3,4900 | 3,4093 | 8.215.249 |
06. Sept. 2023 | 3,6000 | 3,6000 | 3,5300 | 3,5300 | 3,4484 | 6.181.480 |
05. Sept. 2023 | 3,5700 | 3,5900 | 3,5400 | 3,5800 | 3,4972 | 4.757.446 |
04. Sept. 2023 | 3,6500 | 3,6500 | 3,5800 | 3,6000 | 3,5168 | 2.531.285 |
01. Sept. 2023 | 3,6600 | 3,6850 | 3,6100 | 3,6300 | 3,5461 | 5.637.953 |
31. Aug. 2023 | 3,5900 | 3,6700 | 3,5700 | 3,6600 | 3,5754 | 14.645.325 |
30. Aug. 2023 | 3,5400 | 3,5900 | 3,5000 | 3,5600 | 3,4777 | 3.503.875 |
29. Aug. 2023 | 3,4800 | 3,5300 | 3,4700 | 3,5100 | 3,4288 | 5.588.578 |
28. Aug. 2023 | 3,5700 | 3,5800 | 3,4700 | 3,5000 | 3,4191 | 5.957.419 |
25. Aug. 2023 | 3,4800 | 3,6300 | 3,4600 | 3,5700 | 3,4875 | 10.185.407 |
24. Aug. 2023 | 3,5400 | 3,6300 | 3,3700 | 3,5100 | 3,4288 | 17.210.668 |
23. Aug. 2023 | 3,4200 | 3,4600 | 3,3900 | 3,4200 | 3,3409 | 6.963.694 |
22. Aug. 2023 | 3,4600 | 3,4700 | 3,3900 | 3,4000 | 3,3214 | 9.590.099 |
21. Aug. 2023 | 3,4700 | 3,5000 | 3,4550 | 3,4600 | 3,3800 | 6.921.508 |
18. Aug. 2023 | 3,4800 | 3,5000 | 3,4500 | 3,4700 | 3,3898 | 5.095.719 |
17. Aug. 2023 | 3,4200 | 3,5200 | 3,4200 | 3,4700 | 3,3898 | 8.778.322 |
16. Aug. 2023 | 3,4500 | 3,4650 | 3,4200 | 3,4400 | 3,3605 | 4.429.814 |
15. Aug. 2023 | 3,4400 | 3,4700 | 3,4200 | 3,4500 | 3,3702 | 2.535.839 |
14. Aug. 2023 | 3,4300 | 3,4500 | 3,4100 | 3,4300 | 3,3507 | 3.391.333 |
11. Aug. 2023 | 3,4900 | 3,4900 | 3,4500 | 3,4600 | 3,3800 | 4.477.365 |
10. Aug. 2023 | 3,4600 | 3,4800 | 3,4200 | 3,4700 | 3,3898 | 5.041.930 |
09. Aug. 2023 | 3,4100 | 3,4500 | 3,4100 | 3,4400 | 3,3605 | 2.814.226 |
08. Aug. 2023 | 3,4600 | 3,4600 | 3,4000 | 3,4300 | 3,3507 | 4.321.453 |
07. Aug. 2023 | 3,4500 | 3,4700 | 3,4200 | 3,4400 | 3,3605 | 2.915.051 |
04. Aug. 2023 | 3,4700 | 3,4800 | 3,4400 | 3,4700 | 3,3898 | 4.695.931 |
03. Aug. 2023 | 3,4400 | 3,4700 | 3,4300 | 3,4700 | 3,3898 | 3.521.363 |
02. Aug. 2023 | 3,5300 | 3,5400 | 3,4600 | 3,4600 | 3,3800 | 3.471.950 |
01. Aug. 2023 | 3,5100 | 3,5200 | 3,4850 | 3,5100 | 3,4288 | 3.428.336 |
31. Juli 2023 | 3,5200 | 3,5500 | 3,4850 | 3,5100 | 3,4288 | 5.707.635 |
28. Juli 2023 | 3,5200 | 3,5600 | 3,5200 | 3,5300 | 3,4484 | 4.868.458 |
27. Juli 2023 | 3,5300 | 3,5400 | 3,5000 | 3,5200 | 3,4386 | 6.849.544 |
26. Juli 2023 | 3,5000 | 3,5100 | 3,4550 | 3,4700 | 3,3898 | 6.558.994 |
25. Juli 2023 | 3,5200 | 3,5400 | 3,4700 | 3,5000 | 3,4191 | 5.485.410 |
24. Juli 2023 | 3,4800 | 3,5300 | 3,4700 | 3,5000 | 3,4191 | 4.440.716 |
21. Juli 2023 | 3,4600 | 3,4700 | 3,4100 | 3,4700 | 3,3898 | 4.388.503 |
20. Juli 2023 | 3,4700 | 3,4900 | 3,4200 | 3,4500 | 3,3702 | 6.061.309 |
19. Juli 2023 | 3,5400 | 3,5400 | 3,4400 | 3,4400 | 3,3605 | 5.011.051 |
18. Juli 2023 | 3,5200 | 3,5500 | 3,5000 | 3,5300 | 3,4484 | 6.148.002 |
17. Juli 2023 | 3,3800 | 3,5000 | 3,3700 | 3,4700 | 3,3898 | 7.029.730 |
14. Juli 2023 | 3,3500 | 3,3900 | 3,3400 | 3,3500 | 3,2725 | 6.359.329 |
13. Juli 2023 | 3,4100 | 3,4100 | 3,3300 | 3,3600 | 3,2823 | 16.083.457 |
12. Juli 2023 | 3,4500 | 3,4700 | 3,4100 | 3,4100 | 3,3312 | 4.660.476 |
11. Juli 2023 | 3,4500 | 3,4700 | 3,4400 | 3,4600 | 3,3800 | 4.552.079 |
10. Juli 2023 | 3,5100 | 3,5100 | 3,4100 | 3,4300 | 3,3507 | 4.890.487 |
07. Juli 2023 | 3,5300 | 3,5450 | 3,4550 | 3,4900 | 3,4093 | 6.715.956 |
06. Juli 2023 | 3,5500 | 3,5800 | 3,5400 | 3,5600 | 3,4777 | 6.189.292 |
05. Juli 2023 | 3,5100 | 3,5500 | 3,5100 | 3,5500 | 3,4679 | 4.308.006 |
04. Juli 2023 | 3,4800 | 3,5700 | 3,4800 | 3,5500 | 3,4679 | 4.499.904 |
03. Juli 2023 | 3,4900 | 3,5150 | 3,4800 | 3,4900 | 3,4093 | 4.985.521 |
30. Juni 2023 | 3,5100 | 3,5300 | 3,4900 | 3,5200 | 3,4386 | 5.894.417 |
29. Juni 2023 | 3,4800 | 3,5600 | 3,4700 | 3,5300 | 3,4484 | 4.667.759 |
28. Juni 2023 | 3,4600 | 3,5200 | 3,4500 | 3,5000 | 3,4191 | 4.762.276 |
27. Juni 2023 | 3,5700 | 3,5800 | 3,4150 | 3,4400 | 3,3605 | 11.033.264 |
26. Juni 2023 | 3,6000 | 3,6200 | 3,5800 | 3,5800 | 3,4972 | 6.909.602 |
23. Juni 2023 | 3,5900 | 3,6050 | 3,5800 | 3,6000 | 3,5168 | 5.133.369 |
22. Juni 2023 | 3,6200 | 3,6250 | 3,5850 | 3,6000 | 3,5168 | 7.232.548 |
21. Juni 2023 | 3,5900 | 3,6500 | 3,5900 | 3,5900 | 3,5070 | 11.232.435 |
20. Juni 2023 | 3,6100 | 3,6200 | 3,5800 | 3,6000 | 3,5168 | 9.393.678 |
19. Juni 2023 | 3,6000 | 3,6300 | 3,5800 | 3,6000 | 3,5168 | 5.154.718 |
16. Juni 2023 | 3,5700 | 3,6000 | 3,5450 | 3,5700 | 3,4875 | 16.246.126 |
15. Juni 2023 | 3,6400 | 3,6400 | 3,5400 | 3,5500 | 3,4679 | 10.877.577 |
14. Juni 2023 | 3,6200 | 3,6200 | 3,5700 | 3,6100 | 3,5265 | 7.986.001 |
13. Juni 2023 | 3,5500 | 3,6100 | 3,5500 | 3,6100 | 3,5265 | 7.190.511 |
09. Juni 2023 | 3,5500 | 3,5700 | 3,5400 | 3,5500 | 3,4679 | 4.148.842 |
08. Juni 2023 | 3,5600 | 3,5600 | 3,5300 | 3,5600 | 3,4777 | 6.632.036 |
07. Juni 2023 | 3,5400 | 3,5700 | 3,5300 | 3,5500 | 3,4679 | 6.110.147 |
06. Juni 2023 | 3,5700 | 3,5800 | 3,5350 | 3,5500 | 3,4679 | 5.894.606 |
05. Juni 2023 | 3,5800 | 3,6100 | 3,5600 | 3,5700 | 3,4875 | 4.643.776 |
02. Juni 2023 | 3,6500 | 3,6500 | 3,5550 | 3,5800 | 3,4972 | 4.637.782 |
01. Juni 2023 | 3,5700 | 3,6450 | 3,5700 | 3,6400 | 3,5558 | 9.148.674 |
31. Mai 2023 | 3,5900 | 3,6100 | 3,5600 | 3,5700 | 3,4875 | 30.794.443 |
30. Mai 2023 | 3,6000 | 3,6100 | 3,5550 | 3,5700 | 3,4875 | 4.576.982 |
29. Mai 2023 | 3,6100 | 3,6200 | 3,5750 | 3,5900 | 3,5070 | 4.535.873 |
26. Mai 2023 | 3,5900 | 3,6000 | 3,5500 | 3,5700 | 3,4875 | 6.544.496 |
25. Mai 2023 | 3,5300 | 3,6100 | 3,5150 | 3,5900 | 3,5070 | 11.817.576 |
24. Mai 2023 | 3,5100 | 3,5500 | 3,5000 | 3,5400 | 3,4582 | 6.485.240 |
23. Mai 2023 | 3,5400 | 3,5500 | 3,5100 | 3,5100 | 3,4288 | 6.767.953 |
22. Mai 2023 | 3,5300 | 3,5400 | 3,4950 | 3,5200 | 3,4386 | 5.105.751 |
19. Mai 2023 | 3,5000 | 3,5200 | 3,4750 | 3,5200 | 3,4386 | 7.385.989 |
18. Mai 2023 | 3,5000 | 3,5300 | 3,4900 | 3,5100 | 3,4288 | 7.990.331 |
17. Mai 2023 | 3,5000 | 3,5150 | 3,4800 | 3,5100 | 3,4288 | 5.246.445 |
16. Mai 2023 | 3,5100 | 3,5400 | 3,5100 | 3,5400 | 3,4582 | 5.881.767 |
15. Mai 2023 | 3,5200 | 3,5600 | 3,5200 | 3,5400 | 3,4582 | 3.973.320 |
12. Mai 2023 | 3,5300 | 3,5450 | 3,4900 | 3,5200 | 3,4386 | 8.135.159 |
11. Mai 2023 | 3,5700 | 3,5700 | 3,4950 | 3,5300 | 3,4484 | 9.996.359 |
10. Mai 2023 | 3,5900 | 3,5900 | 3,5200 | 3,5700 | 3,4875 | 6.832.924 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...