Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 3,4900 | 3,5500 | 3,4900 | 3,5200 | 3,5200 | 148.243 |
09. Mai 2024 | 3,5500 | 3,5500 | 3,4700 | 3,4900 | 3,4900 | 72.431 |
08. Mai 2024 | 3,5400 | 3,5500 | 3,5150 | 3,5500 | 3,5500 | 32.191 |
07. Mai 2024 | 3,5000 | 3,5800 | 3,5000 | 3,5800 | 3,5800 | 96.624 |
06. Mai 2024 | 3,5400 | 3,5500 | 3,5000 | 3,5000 | 3,5000 | 77.950 |
03. Mai 2024 | 3,5400 | 3,5450 | 3,5100 | 3,5200 | 3,5200 | 63.471 |
02. Mai 2024 | 3,5300 | 3,5500 | 3,5050 | 3,5200 | 3,5200 | 98.236 |
01. Mai 2024 | 3,5700 | 3,6000 | 3,5000 | 3,5000 | 3,5000 | 96.381 |
30. Apr. 2024 | 3,5700 | 3,5900 | 3,5500 | 3,5900 | 3,5900 | 116.864 |
29. Apr. 2024 | 3,5700 | 3,5900 | 3,5400 | 3,5600 | 3,5600 | 91.838 |
26. Apr. 2024 | 3,6400 | 3,6500 | 3,5400 | 3,5400 | 3,5400 | 47.530 |
24. Apr. 2024 | 3,6700 | 3,6750 | 3,6300 | 3,6500 | 3,6500 | 91.697 |
23. Apr. 2024 | 3,6700 | 3,6700 | 3,6000 | 3,6400 | 3,6400 | 124.503 |
22. Apr. 2024 | 3,6100 | 3,6500 | 3,5700 | 3,6500 | 3,6500 | 137.241 |
19. Apr. 2024 | 3,5700 | 3,5900 | 3,5200 | 3,5900 | 3,5900 | 152.124 |
18. Apr. 2024 | 3,5900 | 3,6000 | 3,5500 | 3,5700 | 3,5700 | 55.058 |
17. Apr. 2024 | 3,5200 | 3,5800 | 3,5000 | 3,5600 | 3,5600 | 162.731 |
16. Apr. 2024 | 3,6100 | 3,6100 | 3,4800 | 3,4900 | 3,4900 | 106.808 |
15. Apr. 2024 | 3,6000 | 3,6300 | 3,5500 | 3,6200 | 3,6200 | 132.705 |
12. Apr. 2024 | 3,6300 | 3,6500 | 3,6000 | 3,6000 | 3,6000 | 140.678 |
11. Apr. 2024 | 3,6700 | 3,7000 | 3,6100 | 3,6500 | 3,6500 | 203.354 |
10. Apr. 2024 | 3,7000 | 3,7300 | 3,6300 | 3,6900 | 3,6900 | 148.439 |
09. Apr. 2024 | 3,7000 | 3,7000 | 3,6400 | 3,6600 | 3,6600 | 117.732 |
08. Apr. 2024 | 3,7000 | 3,7200 | 3,6600 | 3,6800 | 3,6800 | 93.965 |
05. Apr. 2024 | 3,6500 | 3,6700 | 3,5400 | 3,6200 | 3,6200 | 220.737 |
04. Apr. 2024 | 3,6900 | 3,6900 | 3,6400 | 3,6500 | 3,6500 | 134.984 |
03. Apr. 2024 | 3,6900 | 3,6900 | 3,6400 | 3,6900 | 3,6900 | 131.317 |
02. Apr. 2024 | 3,6500 | 3,7200 | 3,6300 | 3,7000 | 3,7000 | 193.838 |
28. März 2024 | 3,6000 | 3,6600 | 3,6000 | 3,6600 | 3,6600 | 200.521 |
27. März 2024 | 3,5700 | 3,6000 | 3,5600 | 3,6000 | 3,6000 | 98.812 |
26. März 2024 | 3,5700 | 3,6000 | 3,5500 | 3,6000 | 3,6000 | 175.106 |
25. März 2024 | 3,5900 | 3,5900 | 3,5100 | 3,5600 | 3,5600 | 123.250 |
22. März 2024 | 3,5400 | 3,5900 | 3,5100 | 3,5800 | 3,5800 | 261.846 |
21. März 2024 | 3,4500 | 3,5500 | 3,4400 | 3,5300 | 3,5300 | 351.654 |
20. März 2024 | 3,4250 | 3,4400 | 3,4000 | 3,4400 | 3,4400 | 144.819 |
19. März 2024 | 3,4000 | 3,4300 | 3,3700 | 3,4100 | 3,4100 | 137.374 |
18. März 2024 | 3,3200 | 3,4000 | 3,3200 | 3,3800 | 3,3800 | 183.345 |
15. März 2024 | 3,4000 | 3,4000 | 3,3500 | 3,3500 | 3,3500 | 304.361 |
14. März 2024 | 3,4500 | 3,4500 | 3,3800 | 3,4000 | 3,4000 | 140.408 |
13. März 2024 | 3,3800 | 3,4800 | 3,3800 | 3,4300 | 3,4300 | 167.535 |
12. März 2024 | 3,3500 | 3,4300 | 3,3500 | 3,4100 | 3,4100 | 206.345 |
11. März 2024 | 3,3700 | 3,4000 | 3,3300 | 3,3800 | 3,3800 | 213.050 |
08. März 2024 | 3,3700 | 3,4400 | 3,3700 | 3,4000 | 3,4000 | 282.949 |
07. März 2024 | 3,3500 | 3,3800 | 3,3000 | 3,3700 | 3,3700 | 279.036 |
06. März 2024 | 3,3200 | 3,3400 | 3,2800 | 3,3400 | 3,3400 | 187.274 |
05. März 2024 | 3,3400 | 3,3400 | 3,2900 | 3,3000 | 3,3000 | 102.226 |
04. März 2024 | 3,3300 | 3,3600 | 3,2500 | 3,2800 | 3,2800 | 114.653 |
01. März 2024 | 3,2000 | 3,3300 | 3,2000 | 3,3300 | 3,3300 | 388.353 |
29. Feb. 2024 | 3,2100 | 3,2200 | 3,1450 | 3,1800 | 3,1800 | 189.927 |
28. Feb. 2024 | 3,3300 | 3,3300 | 3,2400 | 3,2400 | 3,2400 | 168.807 |
28. Feb. 2024 | 0.115 Dividende |
27. Feb. 2024 | 3,4900 | 3,5000 | 3,4300 | 3,4800 | 3,3650 | 176.928 |
26. Feb. 2024 | 3,4200 | 3,4900 | 3,4000 | 3,4500 | 3,3360 | 239.438 |
23. Feb. 2024 | 3,3800 | 3,4400 | 3,3500 | 3,4100 | 3,2973 | 107.703 |
22. Feb. 2024 | 3,4000 | 3,4200 | 3,3400 | 3,3700 | 3,2586 | 83.299 |
21. Feb. 2024 | 3,4200 | 3,4200 | 3,3400 | 3,3900 | 3,2780 | 114.717 |
20. Feb. 2024 | 3,4000 | 3,4200 | 3,3600 | 3,4000 | 3,2876 | 52.062 |
19. Feb. 2024 | 3,3700 | 3,4000 | 3,3400 | 3,4000 | 3,2876 | 57.417 |
16. Feb. 2024 | 3,4200 | 3,4200 | 3,3300 | 3,3800 | 3,2683 | 126.342 |
15. Feb. 2024 | 3,3200 | 3,3700 | 3,3200 | 3,3500 | 3,2393 | 144.211 |
14. Feb. 2024 | 3,3900 | 3,3900 | 3,2900 | 3,3200 | 3,2103 | 158.033 |
13. Feb. 2024 | 3,4100 | 3,4400 | 3,4100 | 3,4300 | 3,3167 | 65.552 |
12. Feb. 2024 | 3,3800 | 3,4200 | 3,3800 | 3,4000 | 3,2876 | 95.091 |
09. Feb. 2024 | 3,4000 | 3,4000 | 3,3750 | 3,3800 | 3,2683 | 52.612 |
08. Feb. 2024 | 3,3700 | 3,4000 | 3,3300 | 3,4000 | 3,2876 | 83.369 |
07. Feb. 2024 | 3,3200 | 3,3900 | 3,3200 | 3,3700 | 3,2586 | 78.665 |
06. Feb. 2024 | 3,3100 | 3,3400 | 3,2700 | 3,3400 | 3,2296 | 85.468 |
05. Feb. 2024 | 3,2700 | 3,3200 | 3,2600 | 3,3100 | 3,2006 | 74.178 |
02. Feb. 2024 | 3,2600 | 3,3500 | 3,2600 | 3,2900 | 3,1813 | 164.973 |
01. Feb. 2024 | 3,2800 | 3,2900 | 3,2200 | 3,2900 | 3,1813 | 197.423 |
31. Jan. 2024 | 3,2800 | 3,3200 | 3,2500 | 3,3200 | 3,2103 | 154.222 |
30. Jan. 2024 | 3,2800 | 3,3700 | 3,2800 | 3,2900 | 3,1813 | 162.006 |
29. Jan. 2024 | 3,3000 | 3,3000 | 3,2300 | 3,2700 | 3,1619 | 73.136 |
25. Jan. 2024 | 3,2200 | 3,2800 | 3,2200 | 3,2300 | 3,1233 | 122.824 |
24. Jan. 2024 | 3,1900 | 3,2200 | 3,1700 | 3,2100 | 3,1039 | 76.314 |
23. Jan. 2024 | 3,2000 | 3,2150 | 3,1700 | 3,2000 | 3,0943 | 171.869 |
22. Jan. 2024 | 3,1600 | 3,2000 | 3,1400 | 3,2000 | 3,0943 | 45.373 |
19. Jan. 2024 | 3,1200 | 3,1600 | 3,1000 | 3,1400 | 3,0362 | 96.542 |
18. Jan. 2024 | 3,1400 | 3,1500 | 3,0900 | 3,1200 | 3,0169 | 125.208 |
17. Jan. 2024 | 3,1800 | 3,1900 | 3,1300 | 3,1500 | 3,0459 | 110.696 |
16. Jan. 2024 | 3,1900 | 3,1900 | 3,1400 | 3,1600 | 3,0556 | 66.846 |
15. Jan. 2024 | 3,2600 | 3,2600 | 3,1900 | 3,1900 | 3,0846 | 15.160 |
12. Jan. 2024 | 3,2300 | 3,2400 | 3,1700 | 3,2100 | 3,1039 | 173.978 |
11. Jan. 2024 | 3,2700 | 3,2700 | 3,2100 | 3,2500 | 3,1426 | 65.332 |
10. Jan. 2024 | 3,1900 | 3,2700 | 3,1900 | 3,2600 | 3,1523 | 69.493 |
09. Jan. 2024 | 3,2100 | 3,2600 | 3,2000 | 3,2000 | 3,0943 | 48.480 |
08. Jan. 2024 | 3,2100 | 3,2700 | 3,2000 | 3,2200 | 3,1136 | 111.095 |
05. Jan. 2024 | 3,1600 | 3,2300 | 3,1600 | 3,2300 | 3,1233 | 60.426 |
04. Jan. 2024 | 3,2000 | 3,2000 | 3,1500 | 3,1800 | 3,0749 | 67.251 |
03. Jan. 2024 | 3,1900 | 3,2200 | 3,1700 | 3,2000 | 3,0943 | 47.590 |
02. Jan. 2024 | 3,1400 | 3,2050 | 3,1300 | 3,1900 | 3,0846 | 144.456 |
29. Dez. 2023 | 3,1100 | 3,1500 | 3,1000 | 3,1400 | 3,0362 | 62.680 |
28. Dez. 2023 | 3,0800 | 3,1500 | 3,0800 | 3,1500 | 3,0459 | 101.492 |
27. Dez. 2023 | 3,0700 | 3,1000 | 3,0600 | 3,0900 | 2,9879 | 45.163 |
22. Dez. 2023 | 3,0900 | 3,1200 | 3,0600 | 3,0600 | 2,9589 | 80.942 |
21. Dez. 2023 | 3,0600 | 3,1000 | 3,0400 | 3,0800 | 2,9782 | 131.682 |
20. Dez. 2023 | 3,0800 | 3,1100 | 3,0500 | 3,0600 | 2,9589 | 137.138 |
19. Dez. 2023 | 3,0300 | 3,0800 | 3,0000 | 3,0800 | 2,9782 | 209.591 |
18. Dez. 2023 | 2,9800 | 3,0500 | 2,9600 | 3,0200 | 2,9202 | 183.225 |
15. Dez. 2023 | 3,1500 | 3,1500 | 2,9000 | 2,9500 | 2,8525 | 810.919 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...