Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | 3,2900 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 160 |
24. Apr. 2024 | 3,4800 | 3,4800 | 3,2600 | 3,2600 | 3,2600 | 12.700 |
23. Apr. 2024 | 3,5900 | 3,5900 | 3,4300 | 3,4300 | 3,4300 | 6.800 |
22. Apr. 2024 | 3,4000 | 3,8900 | 3,4000 | 3,6450 | 3,6450 | 45.000 |
19. Apr. 2024 | 3,1300 | 3,5000 | 3,0600 | 3,4900 | 3,4900 | 22.900 |
18. Apr. 2024 | 3,1700 | 3,3670 | 3,0600 | 3,3000 | 3,3000 | 6.900 |
17. Apr. 2024 | 3,4200 | 3,4300 | 3,0100 | 3,1500 | 3,1500 | 33.700 |
16. Apr. 2024 | 3,5400 | 3,6200 | 3,4400 | 3,4700 | 3,4700 | 9.200 |
15. Apr. 2024 | 3,7100 | 3,8500 | 3,4200 | 3,5500 | 3,5500 | 26.900 |
12. Apr. 2024 | 4,0000 | 4,0000 | 3,5700 | 3,6100 | 3,6100 | 22.200 |
11. Apr. 2024 | 3,8000 | 4,0500 | 3,7930 | 3,9400 | 3,9400 | 27.100 |
10. Apr. 2024 | 3,6500 | 4,1000 | 3,6500 | 3,9550 | 3,9550 | 86.400 |
09. Apr. 2024 | 4,0300 | 4,4200 | 3,6200 | 3,6200 | 3,6200 | 67.600 |
08. Apr. 2024 | 3,7300 | 4,4030 | 3,5600 | 4,3000 | 4,3000 | 208.500 |
05. Apr. 2024 | 4,5800 | 4,9400 | 3,6900 | 3,7100 | 3,7100 | 87.600 |
04. Apr. 2024 | 5,0600 | 5,1000 | 4,5600 | 4,5800 | 4,5800 | 19.700 |
03. Apr. 2024 | 5,3600 | 5,3820 | 5,0300 | 5,0500 | 5,0500 | 16.600 |
02. Apr. 2024 | 5,4000 | 5,7000 | 5,2920 | 5,3600 | 5,3600 | 14.000 |
01. Apr. 2024 | 5,5700 | 5,7200 | 5,5000 | 5,5800 | 5,5800 | 10.600 |
28. März 2024 | 5,5100 | 5,7000 | 5,5100 | 5,6100 | 5,6100 | 12.500 |
27. März 2024 | 5,7500 | 5,7500 | 5,5100 | 5,5100 | 5,5100 | 17.600 |
26. März 2024 | 5,6950 | 5,8000 | 5,6500 | 5,6900 | 5,6900 | 21.500 |
25. März 2024 | 5,7400 | 5,9100 | 5,6300 | 5,7500 | 5,7500 | 14.300 |
22. März 2024 | 5,8000 | 5,8600 | 5,6210 | 5,6400 | 5,6400 | 16.800 |
21. März 2024 | 5,7100 | 5,9100 | 5,7000 | 5,8700 | 5,8700 | 20.000 |
20. März 2024 | 5,5700 | 6,0000 | 5,5700 | 5,7200 | 5,7200 | 34.800 |
19. März 2024 | 5,6000 | 6,0000 | 5,5400 | 5,7600 | 5,7600 | 144.700 |
18. März 2024 | 5,9000 | 6,0800 | 5,5000 | 5,6000 | 5,6000 | 76.300 |
15. März 2024 | 6,1000 | 6,2300 | 5,7900 | 5,7900 | 5,7900 | 30.700 |
14. März 2024 | 6,0200 | 6,1500 | 5,7800 | 6,0500 | 6,0500 | 50.100 |
13. März 2024 | 5,9400 | 6,1700 | 5,8830 | 6,0900 | 6,0900 | 44.000 |
12. März 2024 | 5,7900 | 5,9800 | 5,7500 | 5,8800 | 5,8800 | 45.000 |
11. März 2024 | 5,8900 | 6,1320 | 5,6700 | 5,9600 | 5,9600 | 46.700 |
08. März 2024 | 6,2700 | 6,5000 | 5,8600 | 6,0000 | 6,0000 | 87.600 |
07. März 2024 | 7,5400 | 9,4000 | 6,2600 | 6,3000 | 6,3000 | 770.600 |
06. März 2024 | 6,3800 | 6,6300 | 5,8800 | 6,5300 | 6,5300 | 177.600 |
05. März 2024 | 5,8700 | 6,5700 | 5,7600 | 6,5000 | 6,5000 | 159.900 |
04. März 2024 | 6,2500 | 6,5800 | 5,9400 | 5,9700 | 5,9700 | 59.200 |
01. März 2024 | 6,5700 | 6,6900 | 6,1900 | 6,1900 | 6,1900 | 68.100 |
29. Feb. 2024 | 6,8000 | 7,3590 | 6,5500 | 6,7000 | 6,7000 | 73.100 |
28. Feb. 2024 | 6,8600 | 7,2660 | 6,7200 | 6,7800 | 6,7800 | 39.800 |
27. Feb. 2024 | 7,7200 | 7,7500 | 6,9100 | 6,9900 | 6,9900 | 66.100 |
26. Feb. 2024 | 6,7000 | 7,3100 | 6,6950 | 7,0800 | 7,0800 | 84.100 |
23. Feb. 2024 | 7,1900 | 7,2300 | 6,6960 | 6,7600 | 6,7600 | 33.600 |
22. Feb. 2024 | 7,8500 | 7,8600 | 6,9150 | 7,1800 | 7,1800 | 74.600 |
21. Feb. 2024 | 8,2200 | 8,3450 | 7,7600 | 7,8600 | 7,8600 | 68.500 |
20. Feb. 2024 | 8,0000 | 9,8000 | 7,7800 | 8,5600 | 8,5600 | 465.100 |
16. Feb. 2024 | 8,1900 | 8,2990 | 7,6900 | 7,7800 | 7,7800 | 76.400 |
15. Feb. 2024 | 8,7800 | 9,1100 | 8,1950 | 8,4400 | 8,4400 | 54.200 |
14. Feb. 2024 | 9,0200 | 9,5500 | 8,8800 | 8,9600 | 8,9600 | 49.800 |
13. Feb. 2024 | 9,7400 | 10,0000 | 8,8500 | 9,0200 | 9,0200 | 102.200 |
12. Feb. 2024 | 8,7100 | 10,1300 | 8,5510 | 9,9400 | 9,9400 | 242.400 |
09. Feb. 2024 | 9,0200 | 9,5800 | 8,7000 | 8,8400 | 8,8400 | 81.300 |
08. Feb. 2024 | 9,1000 | 9,7400 | 8,5130 | 8,9800 | 8,9800 | 141.700 |
07. Feb. 2024 | 10,4600 | 11,0000 | 8,5200 | 9,2000 | 9,2000 | 165.300 |
06. Feb. 2024 | 10,4900 | 11,0510 | 10,4900 | 10,5100 | 10,5100 | 125.800 |
05. Feb. 2024 | 11,7700 | 11,9000 | 10,6800 | 10,8700 | 10,8700 | 347.500 |
02. Feb. 2024 | 14,0100 | 19,6550 | 12,5000 | 12,6000 | 12,6000 | 1.640.800 |
01. Feb. 2024 | 13,7500 | 16,6000 | 12,7000 | 15,1900 | 15,1900 | 756.300 |
31. Jan. 2024 | 19,1900 | 21,0000 | 11,2000 | 15,0000 | 15,0000 | 4.842.000 |
30. Jan. 2024 | 8,5000 | 28,6950 | 8,3600 | 14,7300 | 14,7300 | 18.930.400 |
29. Jan. 2024 | 5,8400 | 11,6300 | 5,5600 | 9,3000 | 9,3000 | 8.062.800 |
26. Jan. 2024 | 5,1200 | 5,4270 | 5,1000 | 5,3500 | 5,3500 | 59.300 |
25. Jan. 2024 | 5,1900 | 5,4900 | 4,8400 | 5,1400 | 5,1400 | 117.500 |
24. Jan. 2024 | 5,0000 | 5,4500 | 5,0000 | 5,1800 | 5,1800 | 119.700 |
23. Jan. 2024 | 5,5100 | 5,6050 | 5,0000 | 5,0000 | 5,0000 | 111.500 |
22. Jan. 2024 | 6,3900 | 6,4520 | 5,3100 | 5,6600 | 5,6600 | 207.300 |
19. Jan. 2024 | 8,2500 | 8,7900 | 7,0000 | 7,0000 | 7,0000 | 231.900 |
18. Jan. 2024 | 8,8600 | 9,4000 | 8,3200 | 8,3700 | 8,3700 | 207.600 |
17. Jan. 2024 | 9,6100 | 10,2050 | 8,3100 | 8,7200 | 8,7200 | 191.800 |
16. Jan. 2024 | 10,4100 | 11,4400 | 9,6200 | 10,1500 | 10,1500 | 204.200 |
12. Jan. 2024 | 11,8900 | 13,4600 | 9,3100 | 9,9600 | 9,9600 | 629.900 |
11. Jan. 2024 | 12,3000 | 13,3800 | 11,2200 | 11,6900 | 11,6900 | 925.400 |
10. Jan. 2024 | 11,2000 | 14,6100 | 10,5500 | 11,9000 | 11,9000 | 3.436.200 |
09. Jan. 2024 | 8,1200 | 16,5700 | 8,0600 | 11,8000 | 11,8000 | 16.964.500 |
08. Jan. 2024 | 6,3400 | 9,4400 | 6,3080 | 7,5700 | 7,5700 | 6.242.000 |
05. Jan. 2024 | 5,7500 | 8,3400 | 5,7500 | 6,1800 | 6,1800 | 6.980.500 |
04. Jan. 2024 | 6,1100 | 6,2000 | 5,3000 | 5,9000 | 5,9000 | 1.222.000 |
03. Jan. 2024 | 7,3500 | 10,9700 | 5,8700 | 6,2000 | 6,2000 | 61.512.300 |
02. Jan. 2024 | 2,3200 | 2,6000 | 2,3200 | 2,3750 | 2,3750 | 20.500 |
29. Dez. 2023 | 2,2200 | 2,2200 | 2,0820 | 2,2200 | 2,2200 | 20.700 |
28. Dez. 2023 | 2,1000 | 2,2100 | 2,0720 | 2,1690 | 2,1690 | 22.400 |
27. Dez. 2023 | 2,2600 | 2,2600 | 2,1050 | 2,1170 | 2,1170 | 8.700 |
26. Dez. 2023 | 2,3400 | 2,5700 | 2,1800 | 2,1800 | 2,1800 | 34.100 |
22. Dez. 2023 | 2,3300 | 2,5900 | 2,2610 | 2,3300 | 2,3300 | 39.600 |
21. Dez. 2023 | 2,2900 | 2,3600 | 2,2460 | 2,2500 | 2,2500 | 14.800 |
20. Dez. 2023 | 2,5900 | 2,6800 | 2,2300 | 2,2600 | 2,2600 | 80.200 |
19. Dez. 2023 | 2,3650 | 2,6800 | 2,3650 | 2,6000 | 2,6000 | 60.000 |
18. Dez. 2023 | 2,4800 | 2,4900 | 2,3500 | 2,4420 | 2,4420 | 19.900 |
15. Dez. 2023 | 3,1100 | 3,3400 | 2,3100 | 2,4600 | 2,4600 | 94.500 |
14. Dez. 2023 | 3,1300 | 3,3100 | 3,1000 | 3,1600 | 3,1600 | 10.300 |
13. Dez. 2023 | 3,1000 | 3,2100 | 3,1000 | 3,1900 | 3,1900 | 27.900 |
12. Dez. 2023 | 3,3800 | 3,5200 | 3,1000 | 3,3200 | 3,3200 | 38.800 |
11. Dez. 2023 | 3,5100 | 3,7400 | 3,3400 | 3,4780 | 3,4780 | 81.400 |
08. Dez. 2023 | 3,5800 | 3,8310 | 3,3710 | 3,6800 | 3,6800 | 58.100 |
07. Dez. 2023 | 3,5900 | 3,9650 | 3,3400 | 3,7900 | 3,7900 | 79.700 |
06. Dez. 2023 | 3,2500 | 4,0000 | 3,2500 | 3,6800 | 3,6800 | 259.700 |
05. Dez. 2023 | 3,7000 | 3,7500 | 3,3200 | 3,4600 | 3,4600 | 321.400 |
04. Dez. 2023 | 4,5900 | 4,5900 | 3,5800 | 4,0700 | 4,0700 | 1.166.400 |
01. Dez. 2023 | 5,0000 | 8,4600 | 4,5000 | 6,0500 | 6,0500 | 15.259.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...