Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. März 2024 | 3,5700 | 3,6400 | 3,4000 | 3,4000 | 3,4000 | 5.300 |
15. März 2024 | 3,6400 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 2.000 |
14. März 2024 | 3,6900 | 3,7200 | 3,6500 | 3,7000 | 3,7000 | 3.000 |
13. März 2024 | 3,8200 | 3,8200 | 3,6500 | 3,7100 | 3,7100 | 3.500 |
12. März 2024 | 3,6600 | 3,7400 | 3,6400 | 3,7400 | 3,7400 | 4.800 |
11. März 2024 | 3,6000 | 3,7200 | 3,3300 | 3,6900 | 3,6900 | 11.100 |
08. März 2024 | 3,8400 | 3,8400 | 3,4800 | 3,5300 | 3,5300 | 6.200 |
07. März 2024 | 3,5700 | 3,6500 | 3,4600 | 3,5900 | 3,5900 | 9.800 |
06. März 2024 | 3,5100 | 3,8400 | 3,4400 | 3,5600 | 3,5600 | 14.900 |
05. März 2024 | 3,5000 | 3,5400 | 3,4000 | 3,5000 | 3,5000 | 4.500 |
04. März 2024 | 3,4000 | 3,6300 | 3,4000 | 3,5000 | 3,5000 | 7.400 |
01. März 2024 | 3,5400 | 3,5400 | 3,3500 | 3,4000 | 3,4000 | 12.600 |
29. Feb. 2024 | 3,1800 | 3,5500 | 3,1800 | 3,5500 | 3,5500 | 9.300 |
28. Feb. 2024 | 3,2500 | 3,2500 | 3,0300 | 3,1800 | 3,1800 | 18.600 |
27. Feb. 2024 | 3,1700 | 3,2100 | 3,1000 | 3,1800 | 3,1800 | 12.500 |
26. Feb. 2024 | 3,2600 | 3,3300 | 3,1500 | 3,1600 | 3,1600 | 19.200 |
23. Feb. 2024 | 3,2300 | 3,3600 | 3,2300 | 3,3000 | 3,3000 | 6.100 |
22. Feb. 2024 | 3,3000 | 3,3100 | 3,1400 | 3,2300 | 3,2300 | 14.300 |
21. Feb. 2024 | 3,4000 | 3,4000 | 3,2000 | 3,3000 | 3,3000 | 20.400 |
20. Feb. 2024 | 3,8000 | 3,8000 | 3,3500 | 3,3500 | 3,3500 | 24.200 |
16. Feb. 2024 | 4,0300 | 4,0300 | 3,5900 | 3,6500 | 3,6500 | 25.600 |
15. Feb. 2024 | 4,0300 | 4,0300 | 3,9500 | 3,9500 | 3,9500 | 4.500 |
14. Feb. 2024 | 3,9400 | 4,0900 | 3,9400 | 4,0900 | 4,0900 | 4.200 |
13. Feb. 2024 | 4,0800 | 4,1500 | 3,9800 | 4,1000 | 4,1000 | 6.900 |
12. Feb. 2024 | 4,0000 | 4,3500 | 4,0000 | 4,2900 | 4,2900 | 8.700 |
09. Feb. 2024 | 4,0300 | 4,0500 | 4,0100 | 4,0100 | 4,0100 | 1.200 |
08. Feb. 2024 | 3,9500 | 4,0500 | 3,9500 | 4,0000 | 4,0000 | 10.300 |
07. Feb. 2024 | 4,2000 | 4,2000 | 3,9700 | 3,9700 | 3,9700 | 24.200 |
06. Feb. 2024 | 4,0600 | 4,1600 | 4,0600 | 4,1600 | 4,1600 | 3.900 |
05. Feb. 2024 | 4,0100 | 4,1300 | 4,0000 | 4,0600 | 4,0600 | 16.900 |
02. Feb. 2024 | 4,2000 | 4,2000 | 4,0000 | 4,0100 | 4,0100 | 9.600 |
01. Feb. 2024 | 4,2100 | 4,2400 | 4,0500 | 4,0600 | 4,0600 | 8.700 |
31. Jan. 2024 | 4,1600 | 4,2900 | 4,1500 | 4,2200 | 4,2200 | 6.500 |
30. Jan. 2024 | 4,4900 | 4,4900 | 4,2300 | 4,3000 | 4,3000 | 3.000 |
29. Jan. 2024 | 4,2800 | 4,3900 | 4,1000 | 4,3900 | 4,3900 | 12.000 |
26. Jan. 2024 | 4,0800 | 4,2000 | 4,0700 | 4,1100 | 4,1100 | 9.700 |
25. Jan. 2024 | 4,1000 | 4,1200 | 4,0900 | 4,1200 | 4,1200 | 2.500 |
24. Jan. 2024 | 4,0900 | 4,1600 | 4,0800 | 4,1000 | 4,1000 | 8.300 |
23. Jan. 2024 | 4,0200 | 4,1000 | 4,0200 | 4,0800 | 4,0800 | 6.800 |
22. Jan. 2024 | 4,0800 | 4,1500 | 4,0700 | 4,0800 | 4,0800 | 5.600 |
19. Jan. 2024 | 4,1800 | 4,2000 | 4,0200 | 4,0800 | 4,0800 | 10.800 |
18. Jan. 2024 | 4,1000 | 4,2000 | 4,0600 | 4,2000 | 4,2000 | 12.500 |
17. Jan. 2024 | 4,3900 | 4,3900 | 4,1000 | 4,1500 | 4,1500 | 17.300 |
16. Jan. 2024 | 4,3400 | 4,3400 | 4,1800 | 4,1900 | 4,1900 | 7.100 |
15. Jan. 2024 | 4,3200 | 4,4400 | 4,2000 | 4,3600 | 4,3600 | 18.100 |
12. Jan. 2024 | 4,0500 | 4,4000 | 4,0500 | 4,1700 | 4,1700 | 11.200 |
11. Jan. 2024 | 4,1900 | 4,1900 | 4,0100 | 4,0500 | 4,0500 | 10.200 |
10. Jan. 2024 | 4,0100 | 4,1700 | 4,0100 | 4,0700 | 4,0700 | 13.800 |
09. Jan. 2024 | 4,0800 | 4,0800 | 4,0100 | 4,0500 | 4,0500 | 6.600 |
08. Jan. 2024 | 4,0000 | 4,1400 | 4,0000 | 4,0300 | 4,0300 | 20.900 |
05. Jan. 2024 | 4,2000 | 4,2000 | 3,9200 | 3,9200 | 3,9200 | 14.900 |
04. Jan. 2024 | 4,0500 | 4,0500 | 3,9700 | 4,0400 | 4,0400 | 6.200 |
03. Jan. 2024 | 4,1900 | 4,2400 | 4,0400 | 4,0400 | 4,0400 | 6.800 |
02. Jan. 2024 | 4,3400 | 4,3400 | 4,1800 | 4,2600 | 4,2600 | 9.100 |
29. Dez. 2023 | 4,2000 | 4,4200 | 4,0700 | 4,2200 | 4,2200 | 9.000 |
28. Dez. 2023 | 4,4200 | 4,4200 | 4,1700 | 4,2000 | 4,2000 | 14.400 |
27. Dez. 2023 | 4,2200 | 4,4500 | 4,2200 | 4,4000 | 4,4000 | 14.200 |
22. Dez. 2023 | 4,2000 | 4,2600 | 4,1100 | 4,2500 | 4,2500 | 9.800 |
21. Dez. 2023 | 3,9300 | 4,3300 | 3,9300 | 4,1100 | 4,1100 | 22.800 |
20. Dez. 2023 | 4,0500 | 4,1100 | 3,9600 | 3,9600 | 3,9600 | 22.600 |
19. Dez. 2023 | 4,0500 | 4,1600 | 4,0400 | 4,0500 | 4,0500 | 15.400 |
18. Dez. 2023 | 3,9200 | 4,1900 | 3,9200 | 3,9800 | 3,9800 | 44.300 |
15. Dez. 2023 | 3,9100 | 4,0700 | 3,9100 | 3,9500 | 3,9500 | 25.900 |
14. Dez. 2023 | 4,1200 | 4,1400 | 3,9000 | 3,9000 | 3,9000 | 34.100 |
13. Dez. 2023 | 4,1700 | 4,2400 | 4,0000 | 4,1800 | 4,1800 | 11.100 |
12. Dez. 2023 | 4,0800 | 4,1900 | 4,0100 | 4,1500 | 4,1500 | 5.200 |
11. Dez. 2023 | 4,5000 | 4,5000 | 4,0200 | 4,1200 | 4,1200 | 23.600 |
08. Dez. 2023 | 4,1900 | 4,4200 | 4,1200 | 4,4000 | 4,4000 | 21.200 |
07. Dez. 2023 | 4,1500 | 4,2000 | 4,0400 | 4,1200 | 4,1200 | 13.000 |
06. Dez. 2023 | 4,4000 | 4,4000 | 4,1800 | 4,2000 | 4,2000 | 11.100 |
05. Dez. 2023 | 4,5400 | 4,5400 | 4,2200 | 4,2200 | 4,2200 | 14.500 |
04. Dez. 2023 | 4,3900 | 4,6800 | 4,3100 | 4,3200 | 4,3200 | 19.500 |
01. Dez. 2023 | 4,4400 | 4,5700 | 4,3500 | 4,3900 | 4,3900 | 8.600 |
30. Nov. 2023 | 4,3200 | 4,5300 | 4,2800 | 4,4400 | 4,4400 | 10.200 |
29. Nov. 2023 | 4,4600 | 4,4600 | 4,2000 | 4,2900 | 4,2900 | 16.400 |
28. Nov. 2023 | 4,6000 | 4,6000 | 4,2800 | 4,4800 | 4,4800 | 27.200 |
27. Nov. 2023 | 4,9300 | 4,9500 | 4,6100 | 4,6100 | 4,6100 | 16.300 |
24. Nov. 2023 | 4,7000 | 4,9400 | 4,7000 | 4,9400 | 4,9400 | 15.100 |
23. Nov. 2023 | 5,0000 | 5,2000 | 4,6600 | 4,7600 | 4,7600 | 9.100 |
22. Nov. 2023 | 5,3800 | 5,3800 | 4,7100 | 4,7900 | 4,7900 | 12.800 |
21. Nov. 2023 | 5,1100 | 5,1100 | 4,9600 | 4,9600 | 4,9600 | 5.300 |
20. Nov. 2023 | 5,0400 | 5,2500 | 5,0400 | 5,1500 | 5,1500 | 6.400 |
17. Nov. 2023 | 5,1600 | 5,2000 | 4,9400 | 4,9400 | 4,9400 | 16.200 |
16. Nov. 2023 | 5,4000 | 5,4100 | 5,2000 | 5,2500 | 5,2500 | 14.800 |
15. Nov. 2023 | 5,6400 | 5,6600 | 5,3700 | 5,3700 | 5,3700 | 11.400 |
14. Nov. 2023 | 5,6000 | 5,9200 | 5,5500 | 5,6100 | 5,6100 | 13.600 |
13. Nov. 2023 | 5,4300 | 5,6400 | 5,4300 | 5,5000 | 5,5000 | 10.900 |
10. Nov. 2023 | 5,5500 | 5,5500 | 5,2200 | 5,3200 | 5,3200 | 10.000 |
09. Nov. 2023 | 5,5700 | 6,0000 | 5,5700 | 5,5700 | 5,5700 | 28.700 |
08. Nov. 2023 | 5,2900 | 5,7600 | 5,2900 | 5,4700 | 5,4700 | 22.100 |
07. Nov. 2023 | 4,8500 | 5,3000 | 4,8500 | 5,2600 | 5,2600 | 6.500 |
06. Nov. 2023 | 5,5200 | 5,5400 | 5,0000 | 5,0400 | 5,0400 | 18.500 |
03. Nov. 2023 | 5,6000 | 5,8600 | 5,5400 | 5,5400 | 5,5400 | 11.500 |
02. Nov. 2023 | 6,3200 | 6,3200 | 5,6000 | 5,6000 | 5,6000 | 9.700 |
01. Nov. 2023 | 6,0800 | 6,3300 | 6,0200 | 6,1100 | 6,1100 | 6.400 |
31. Okt. 2023 | 6,7600 | 6,7600 | 6,1600 | 6,1600 | 6,1600 | 3.500 |
30. Okt. 2023 | 6,7100 | 7,0300 | 6,7100 | 6,7800 | 6,7800 | 9.000 |
27. Okt. 2023 | 6,9000 | 6,9000 | 6,6900 | 6,7700 | 6,7700 | 9.500 |
26. Okt. 2023 | 7,0900 | 7,1200 | 6,3800 | 6,9300 | 6,9300 | 23.900 |
25. Okt. 2023 | 6,1700 | 7,1400 | 6,0000 | 7,1300 | 7,1300 | 30.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...