Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
05. Dez. 2023 | 3,7000 | 3,7500 | 3,3400 | 3,4600 | 3,4600 | 319.293 |
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 |
30. Nov. 2023 | 1,8900 | 2,7000 | 1,7500 | 2,4800 | 2,4800 | 310.800 |
29. Nov. 2023 | 1,3600 | 1,9100 | 1,2600 | 1,7290 | 1,7290 | 213.300 |
28. Nov. 2023 | 1,5500 | 1,7000 | 1,4300 | 1,4600 | 1,4600 | 29.400 |
27. Nov. 2023 | 1,8300 | 2,0900 | 1,7750 | 1,7800 | 1,7800 | 5.000 |
24. Nov. 2023 | 1,8900 | 1,9800 | 1,2500 | 1,7900 | 1,7900 | 34.800 |
22. Nov. 2023 | 2,0400 | 2,0500 | 1,9100 | 1,9200 | 1,9200 | 12.800 |
21. Nov. 2023 | 2,3400 | 2,5990 | 2,0500 | 2,0500 | 2,0500 | 15.400 |
20. Nov. 2023 | 2,4200 | 2,5200 | 2,3500 | 2,4100 | 2,4100 | 9.800 |
17. Nov. 2023 | 2,3600 | 2,6450 | 2,3520 | 2,4800 | 2,4800 | 8.000 |
16. Nov. 2023 | 2,4400 | 2,6500 | 2,4000 | 2,4940 | 2,4940 | 8.500 |
15. Nov. 2023 | 2,7100 | 2,8200 | 2,3290 | 2,4400 | 2,4400 | 31.500 |
14. Nov. 2023 | 2,6250 | 3,0350 | 2,5000 | 2,8200 | 2,8200 | 60.800 |
13. Nov. 2023 | 2,5700 | 2,7350 | 2,5700 | 2,6800 | 2,6800 | 3.000 |
10. Nov. 2023 | 2,9100 | 2,9100 | 2,5200 | 2,5620 | 2,5620 | 4.800 |
09. Nov. 2023 | 2,9500 | 2,9500 | 2,8100 | 2,8100 | 2,8100 | 6.800 |
08. Nov. 2023 | 2,9300 | 2,9800 | 2,7700 | 2,8000 | 2,8000 | 15.100 |
07. Nov. 2023 | 2,7700 | 3,0000 | 2,6800 | 2,8800 | 2,8800 | 14.900 |
06. Nov. 2023 | 2,5800 | 3,0400 | 2,5800 | 2,7600 | 2,7600 | 34.500 |
03. Nov. 2023 | 2,3000 | 3,9800 | 2,3000 | 2,9300 | 2,9300 | 341.900 |
02. Nov. 2023 | 3,6200 | 3,7190 | 3,5000 | 3,7190 | 3,7190 | 4.300 |
01. Nov. 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 500 |
31. Okt. 2023 | 3,6200 | 3,9100 | 3,6000 | 3,7200 | 3,7200 | 5.300 |
30. Okt. 2023 | 4,1200 | 4,1280 | 3,4960 | 3,8750 | 3,8750 | 10.400 |
27. Okt. 2023 | 4,1100 | 4,1800 | 4,1000 | 4,1400 | 4,1400 | 7.300 |
26. Okt. 2023 | 4,0400 | 4,1830 | 4,0400 | 4,1400 | 4,1400 | 7.100 |
25. Okt. 2023 | 4,1500 | 4,3190 | 4,1500 | 4,2800 | 4,2800 | 5.100 |
24. Okt. 2023 | 4,3100 | 4,3100 | 4,0400 | 4,1160 | 4,1160 | 18.200 |
23. Okt. 2023 | 3,9700 | 4,1500 | 3,9100 | 4,0700 | 4,0700 | 14.200 |
20. Okt. 2023 | 3,5200 | 4,3900 | 3,4100 | 4,1300 | 4,1300 | 50.100 |
19. Okt. 2023 | 4,1800 | 4,3740 | 3,5000 | 3,5800 | 3,5800 | 34.600 |
19. Okt. 2023 | 1:25 Aktiensplit |
18. Okt. 2023 | 5,7500 | 5,9750 | 4,2750 | 4,4750 | 4,4750 | 44.472 |
17. Okt. 2023 | 5,3500 | 6,0000 | 5,0000 | 5,5250 | 5,5250 | 3.008 |
16. Okt. 2023 | 5,5000 | 5,6500 | 4,7500 | 5,1250 | 5,1250 | 9.588 |
13. Okt. 2023 | 4,7500 | 5,6000 | 4,7500 | 4,7500 | 4,7500 | 2.232 |
12. Okt. 2023 | 5,7500 | 6,0000 | 5,0000 | 5,0000 | 5,0000 | 2.716 |
11. Okt. 2023 | 4,6750 | 5,5500 | 4,0000 | 5,2500 | 5,2500 | 9.656 |
10. Okt. 2023 | 4,5000 | 4,7250 | 4,3000 | 4,5000 | 4,5000 | 668 |
09. Okt. 2023 | 4,9750 | 4,9750 | 3,7500 | 4,5000 | 4,5000 | 1.796 |
06. Okt. 2023 | 4,5500 | 4,8500 | 4,2500 | 4,6250 | 4,6250 | 1.372 |
05. Okt. 2023 | 4,2500 | 4,9000 | 4,1250 | 4,4000 | 4,4000 | 1.156 |
04. Okt. 2023 | 4,9250 | 4,9250 | 4,3000 | 4,5000 | 4,5000 | 4.800 |
03. Okt. 2023 | 5,0750 | 5,1500 | 4,7500 | 4,9250 | 4,9250 | 3.840 |
02. Okt. 2023 | 5,7500 | 5,7500 | 5,0000 | 5,2250 | 5,2250 | 1.140 |
29. Sept. 2023 | 5,2500 | 5,2500 | 5,0000 | 5,2500 | 5,2500 | 1.284 |
28. Sept. 2023 | 4,8750 | 5,5750 | 4,8750 | 5,1250 | 5,1250 | 524 |
27. Sept. 2023 | 5,2500 | 5,3500 | 4,8750 | 5,2500 | 5,2500 | 6.604 |
26. Sept. 2023 | 5,0000 | 5,4750 | 4,7500 | 5,0500 | 5,0500 | 6.552 |
25. Sept. 2023 | 5,0500 | 5,3500 | 4,8000 | 5,1250 | 5,1250 | 9.804 |
22. Sept. 2023 | 5,0000 | 5,2500 | 4,7500 | 5,2500 | 5,2500 | 5.956 |
21. Sept. 2023 | 5,0000 | 5,2750 | 4,9750 | 5,2500 | 5,2500 | 2.372 |
20. Sept. 2023 | 6,1250 | 6,1250 | 5,0000 | 5,2750 | 5,2750 | 1.312 |
19. Sept. 2023 | 5,3250 | 5,9750 | 5,0000 | 5,5750 | 5,5750 | 2.288 |
18. Sept. 2023 | 6,7500 | 6,7500 | 5,4000 | 5,5500 | 5,5500 | 7.732 |
15. Sept. 2023 | 5,0000 | 6,7500 | 4,8750 | 6,5000 | 6,5000 | 16.104 |
14. Sept. 2023 | 4,8750 | 5,2500 | 4,8750 | 5,0000 | 5,0000 | 4.612 |
13. Sept. 2023 | 5,1250 | 5,2250 | 4,8750 | 5,0000 | 5,0000 | 1.612 |
12. Sept. 2023 | 5,0000 | 5,4750 | 5,0000 | 5,0000 | 5,0000 | 5.304 |
11. Sept. 2023 | 5,2500 | 5,2500 | 4,8750 | 4,9750 | 4,9750 | 3.088 |
08. Sept. 2023 | 5,3750 | 5,4750 | 5,0250 | 5,0500 | 5,0500 | 2.496 |
07. Sept. 2023 | 5,4250 | 5,4250 | 5,1250 | 5,3750 | 5,3750 | 1.608 |
06. Sept. 2023 | 5,5000 | 5,5000 | 5,1250 | 5,1500 | 5,1500 | 5.844 |
05. Sept. 2023 | 5,0250 | 5,5000 | 5,0250 | 5,5000 | 5,5000 | 2.484 |
01. Sept. 2023 | 5,2500 | 5,7500 | 5,1500 | 5,2500 | 5,2500 | 1.716 |
31. Aug. 2023 | 5,4000 | 5,7500 | 5,0250 | 5,4750 | 5,4750 | 3.040 |
30. Aug. 2023 | 5,5500 | 5,8250 | 5,5500 | 5,6500 | 5,6500 | 636 |
29. Aug. 2023 | 5,1250 | 5,8750 | 5,0250 | 5,2750 | 5,2750 | 1.656 |
28. Aug. 2023 | 5,1250 | 5,2500 | 5,0250 | 5,2500 | 5,2500 | 2.544 |
25. Aug. 2023 | 5,7500 | 5,8750 | 5,0000 | 5,0250 | 5,0250 | 5.748 |
24. Aug. 2023 | 6,1000 | 6,2250 | 5,7500 | 5,8750 | 5,8750 | 1.440 |
23. Aug. 2023 | 6,0000 | 6,0000 | 5,7500 | 5,8250 | 5,8250 | 464 |
22. Aug. 2023 | 6,3250 | 6,4500 | 5,6250 | 5,8500 | 5,8500 | 3.340 |
21. Aug. 2023 | 6,1250 | 6,4500 | 5,8500 | 6,0250 | 6,0250 | 1.652 |
18. Aug. 2023 | 6,5000 | 6,5000 | 5,8750 | 6,0000 | 6,0000 | 1.168 |
17. Aug. 2023 | 6,1500 | 6,7500 | 6,0000 | 6,3250 | 6,3250 | 1.468 |
16. Aug. 2023 | 6,1500 | 6,1500 | 5,7500 | 5,7500 | 5,7500 | 1.620 |
15. Aug. 2023 | 6,2750 | 6,2750 | 5,8500 | 5,8500 | 5,8500 | 3.956 |
14. Aug. 2023 | 6,2500 | 6,9500 | 5,2000 | 6,1250 | 6,1250 | 15.000 |
11. Aug. 2023 | 7,0000 | 7,2500 | 6,5000 | 6,6250 | 6,6250 | 2.752 |
10. Aug. 2023 | 6,8250 | 6,9500 | 6,5250 | 6,6750 | 6,6750 | 744 |
09. Aug. 2023 | 6,3250 | 6,7250 | 6,3250 | 6,3750 | 6,3750 | 528 |
08. Aug. 2023 | 6,5500 | 6,9000 | 6,3000 | 6,3750 | 6,3750 | 2.588 |
07. Aug. 2023 | 6,9750 | 6,9750 | 6,5500 | 6,5750 | 6,5750 | 1.492 |
04. Aug. 2023 | 7,1000 | 7,2500 | 6,7500 | 6,8750 | 6,8750 | 1.140 |
03. Aug. 2023 | 6,7000 | 7,3250 | 6,5000 | 6,8500 | 6,8500 | 2.800 |
02. Aug. 2023 | 7,5000 | 7,5000 | 6,8250 | 7,1250 | 7,1250 | 1.788 |
01. Aug. 2023 | 7,6000 | 7,7500 | 7,1500 | 7,4250 | 7,4250 | 2.024 |
31. Juli 2023 | 7,5750 | 7,5750 | 7,1500 | 7,2500 | 7,2500 | 2.576 |
28. Juli 2023 | 6,8750 | 7,4750 | 6,6250 | 7,4750 | 7,4750 | 3.204 |
27. Juli 2023 | 7,2000 | 7,2500 | 7,0000 | 7,2250 | 7,2250 | 1.384 |
26. Juli 2023 | 7,7500 | 7,7500 | 6,5750 | 7,0000 | 7,0000 | 3.376 |
25. Juli 2023 | 7,3500 | 7,5000 | 7,0750 | 7,3500 | 7,3500 | 964 |
24. Juli 2023 | 7,2500 | 7,5000 | 7,0500 | 7,4500 | 7,4500 | 4.564 |
21. Juli 2023 | 7,4750 | 7,5000 | 7,2500 | 7,2500 | 7,2500 | 1.596 |
20. Juli 2023 | 7,7500 | 7,7500 | 7,0500 | 7,2500 | 7,2500 | 1.268 |
19. Juli 2023 | 7,2500 | 7,5000 | 7,2500 | 7,2500 | 7,2500 | 1.568 |
18. Juli 2023 | 7,7500 | 7,7500 | 7,1250 | 7,5000 | 7,5000 | 3.712 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...