Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 4,5200 | 4,5600 | 4,4600 | 4,5200 | 4,5200 | 2.883.736 |
24. Apr. 2024 | 4,5100 | 4,5600 | 4,4600 | 4,5300 | 4,5300 | 1.893.032 |
23. Apr. 2024 | 4,6000 | 4,6200 | 4,5000 | 4,5200 | 4,5200 | 2.593.515 |
22. Apr. 2024 | 4,7000 | 4,7200 | 4,5900 | 4,6200 | 4,6200 | 2.062.481 |
19. Apr. 2024 | 4,6700 | 4,7400 | 4,6450 | 4,6600 | 4,6600 | 2.970.311 |
18. Apr. 2024 | 4,6800 | 4,7400 | 4,6700 | 4,7100 | 4,7100 | 1.987.510 |
17. Apr. 2024 | 4,6300 | 4,7400 | 4,6200 | 4,6600 | 4,6600 | 3.624.735 |
16. Apr. 2024 | 4,6300 | 4,6400 | 4,5600 | 4,5900 | 4,5900 | 2.626.797 |
15. Apr. 2024 | 4,6200 | 4,7200 | 4,5800 | 4,6400 | 4,6400 | 3.477.785 |
15. Apr. 2024 | 0.17 Dividende |
12. Apr. 2024 | 4,8500 | 4,8700 | 4,8000 | 4,8500 | 4,6800 | 3.461.230 |
11. Apr. 2024 | 4,8100 | 4,8700 | 4,7650 | 4,8200 | 4,6511 | 3.584.100 |
10. Apr. 2024 | 4,7900 | 4,8900 | 4,7600 | 4,8200 | 4,6511 | 3.430.818 |
09. Apr. 2024 | 4,7100 | 4,8100 | 4,6900 | 4,7800 | 4,6125 | 3.139.528 |
08. Apr. 2024 | 4,6600 | 4,7100 | 4,6300 | 4,6900 | 4,5256 | 3.278.490 |
05. Apr. 2024 | 4,6800 | 4,6800 | 4,6100 | 4,6300 | 4,4677 | 4.819.569 |
04. Apr. 2024 | 4,6500 | 4,7200 | 4,6400 | 4,6800 | 4,5160 | 3.316.842 |
03. Apr. 2024 | 4,7000 | 4,7300 | 4,6300 | 4,6600 | 4,4967 | 2.834.857 |
02. Apr. 2024 | 4,6600 | 4,7600 | 4,6600 | 4,6800 | 4,5160 | 3.683.541 |
28. März 2024 | 4,5000 | 4,6750 | 4,5000 | 4,6500 | 4,4870 | 3.857.124 |
27. März 2024 | 4,3500 | 4,4800 | 4,3100 | 4,4600 | 4,3037 | 3.119.121 |
26. März 2024 | 4,4300 | 4,4700 | 4,3500 | 4,3500 | 4,1975 | 3.799.852 |
25. März 2024 | 4,4200 | 4,4750 | 4,4100 | 4,4500 | 4,2940 | 2.915.241 |
22. März 2024 | 4,5500 | 4,5700 | 4,3900 | 4,4000 | 4,2458 | 5.319.338 |
21. März 2024 | 4,7400 | 4,7400 | 4,5100 | 4,5400 | 4,3809 | 4.555.126 |
20. März 2024 | 4,6500 | 4,7800 | 4,6400 | 4,6800 | 4,5160 | 3.985.901 |
19. März 2024 | 4,5200 | 4,6350 | 4,4300 | 4,6000 | 4,4388 | 4.139.275 |
18. März 2024 | 4,5300 | 4,5400 | 4,4300 | 4,4300 | 4,2747 | 2.437.607 |
15. März 2024 | 4,4500 | 4,5800 | 4,4300 | 4,5100 | 4,3519 | 12.623.372 |
14. März 2024 | 4,5400 | 4,5800 | 4,4600 | 4,4600 | 4,3037 | 3.544.797 |
13. März 2024 | 4,6400 | 4,6500 | 4,5500 | 4,5500 | 4,3905 | 4.306.092 |
12. März 2024 | 4,7700 | 4,7700 | 4,6100 | 4,6300 | 4,4677 | 2.618.586 |
11. März 2024 | 4,7000 | 4,7700 | 4,6800 | 4,7500 | 4,5835 | 1.554.901 |
08. März 2024 | 4,8300 | 4,8500 | 4,7500 | 4,7600 | 4,5932 | 2.220.768 |
07. März 2024 | 4,8200 | 4,8400 | 4,7300 | 4,7700 | 4,6028 | 2.231.322 |
06. März 2024 | 4,7500 | 4,8000 | 4,7000 | 4,7400 | 4,5739 | 2.571.310 |
05. März 2024 | 4,7200 | 4,8050 | 4,6900 | 4,7100 | 4,5449 | 2.096.533 |
04. März 2024 | 4,8200 | 4,8600 | 4,6500 | 4,6800 | 4,5160 | 3.279.596 |
01. März 2024 | 4,7000 | 4,8500 | 4,7000 | 4,8200 | 4,6511 | 2.775.680 |
29. Feb. 2024 | 4,7300 | 4,7600 | 4,6550 | 4,7000 | 4,5353 | 2.828.577 |
28. Feb. 2024 | 4,6200 | 4,7800 | 4,5850 | 4,7500 | 4,5835 | 3.257.824 |
27. Feb. 2024 | 4,4500 | 4,6200 | 4,4500 | 4,5700 | 4,4098 | 2.600.945 |
26. Feb. 2024 | 4,4800 | 4,5000 | 4,4100 | 4,4400 | 4,2844 | 1.370.430 |
23. Feb. 2024 | 4,5100 | 4,5200 | 4,4600 | 4,4700 | 4,3133 | 1.428.842 |
22. Feb. 2024 | 4,4900 | 4,5700 | 4,4550 | 4,5200 | 4,3616 | 2.942.194 |
21. Feb. 2024 | 4,4500 | 4,5200 | 4,2000 | 4,4700 | 4,3133 | 5.680.564 |
20. Feb. 2024 | 4,6000 | 4,6200 | 4,4450 | 4,4600 | 4,3037 | 5.676.520 |
19. Feb. 2024 | 5,0500 | 5,0900 | 4,6500 | 4,6600 | 4,4967 | 5.788.881 |
16. Feb. 2024 | 5,0500 | 5,0800 | 4,9800 | 5,0600 | 4,8826 | 3.405.826 |
15. Feb. 2024 | 5,0900 | 5,1500 | 4,9300 | 5,0000 | 4,8247 | 4.637.484 |
14. Feb. 2024 | 5,1200 | 5,1800 | 5,0900 | 5,1300 | 4,9502 | 1.636.305 |
13. Feb. 2024 | 5,1700 | 5,2000 | 5,1100 | 5,1700 | 4,9888 | 1.504.868 |
12. Feb. 2024 | 5,2000 | 5,2100 | 5,1300 | 5,1800 | 4,9984 | 767.028 |
09. Feb. 2024 | 5,2000 | 5,2200 | 5,1600 | 5,1700 | 4,9888 | 1.679.371 |
08. Feb. 2024 | 5,2300 | 5,2550 | 5,1800 | 5,2000 | 5,0177 | 1.631.463 |
07. Feb. 2024 | 5,2100 | 5,2500 | 5,1600 | 5,2300 | 5,0467 | 1.496.708 |
06. Feb. 2024 | 5,2800 | 5,2950 | 5,1900 | 5,2200 | 5,0370 | 2.384.132 |
05. Feb. 2024 | 5,3200 | 5,3200 | 5,2500 | 5,2700 | 5,0853 | 1.213.980 |
02. Feb. 2024 | 5,3500 | 5,3550 | 5,2550 | 5,3200 | 5,1335 | 2.101.570 |
01. Feb. 2024 | 5,3400 | 5,4000 | 5,2700 | 5,3300 | 5,1432 | 2.241.585 |
31. Jan. 2024 | 5,3400 | 5,4500 | 5,2900 | 5,4000 | 5,2107 | 2.821.224 |
30. Jan. 2024 | 5,3300 | 5,3600 | 5,2300 | 5,2600 | 5,0756 | 2.430.441 |
29. Jan. 2024 | 5,3100 | 5,3850 | 5,3000 | 5,3300 | 5,1432 | 1.521.470 |
25. Jan. 2024 | 5,3200 | 5,3200 | 5,2400 | 5,2900 | 5,1046 | 2.064.850 |
24. Jan. 2024 | 5,2900 | 5,3000 | 5,2100 | 5,2800 | 5,0949 | 1.616.785 |
23. Jan. 2024 | 5,2400 | 5,2850 | 5,1800 | 5,2200 | 5,0370 | 1.519.540 |
22. Jan. 2024 | 5,3500 | 5,3500 | 5,2200 | 5,2400 | 5,0563 | 1.859.033 |
19. Jan. 2024 | 5,2400 | 5,4000 | 5,2300 | 5,3200 | 5,1335 | 3.320.360 |
18. Jan. 2024 | 5,1500 | 5,2000 | 5,0850 | 5,1700 | 4,9888 | 2.214.431 |
17. Jan. 2024 | 5,2900 | 5,3000 | 5,1600 | 5,1800 | 4,9984 | 2.250.672 |
16. Jan. 2024 | 5,3800 | 5,3900 | 5,2950 | 5,3100 | 5,1239 | 1.018.840 |
15. Jan. 2024 | 5,3000 | 5,3950 | 5,3000 | 5,3950 | 5,2059 | 369.511 |
12. Jan. 2024 | 5,3900 | 5,4000 | 5,2900 | 5,3100 | 5,1239 | 1.872.806 |
11. Jan. 2024 | 5,3500 | 5,4000 | 5,3300 | 5,3800 | 5,1914 | 1.475.745 |
10. Jan. 2024 | 5,3500 | 5,4500 | 5,3500 | 5,3700 | 5,1818 | 1.724.779 |
09. Jan. 2024 | 5,2800 | 5,3300 | 5,2700 | 5,3300 | 5,1432 | 1.368.176 |
08. Jan. 2024 | 5,3000 | 5,3700 | 5,2400 | 5,2700 | 5,0853 | 1.337.956 |
05. Jan. 2024 | 5,3300 | 5,3850 | 5,2600 | 5,2800 | 5,0949 | 1.722.443 |
04. Jan. 2024 | 5,3100 | 5,3700 | 5,2800 | 5,3100 | 5,1239 | 2.511.177 |
03. Jan. 2024 | 5,2500 | 5,2800 | 5,2300 | 5,2600 | 5,0756 | 1.627.467 |
02. Jan. 2024 | 5,1600 | 5,3250 | 5,1600 | 5,3100 | 5,1239 | 2.129.587 |
29. Dez. 2023 | 5,1900 | 5,2050 | 5,1400 | 5,1600 | 4,9791 | 821.971 |
28. Dez. 2023 | 5,2000 | 5,2400 | 5,1550 | 5,1900 | 5,0081 | 1.263.833 |
27. Dez. 2023 | 5,1900 | 5,2400 | 5,1700 | 5,1900 | 5,0081 | 1.332.322 |
22. Dez. 2023 | 5,1100 | 5,2000 | 5,1100 | 5,1700 | 4,9888 | 1.184.958 |
21. Dez. 2023 | 5,1300 | 5,1700 | 5,1000 | 5,1000 | 4,9212 | 2.319.227 |
20. Dez. 2023 | 5,2000 | 5,2000 | 5,1100 | 5,1500 | 4,9695 | 2.033.240 |
19. Dez. 2023 | 5,1000 | 5,1700 | 5,0900 | 5,0900 | 4,9116 | 1.477.904 |
18. Dez. 2023 | 5,0800 | 5,1100 | 5,0400 | 5,1100 | 4,9309 | 1.743.881 |
15. Dez. 2023 | 5,0700 | 5,1200 | 5,0500 | 5,0900 | 4,9116 | 5.861.333 |
14. Dez. 2023 | 5,0400 | 5,0500 | 4,9600 | 5,0400 | 4,8633 | 2.611.555 |
13. Dez. 2023 | 4,9400 | 5,0400 | 4,9400 | 4,9700 | 4,7958 | 2.927.822 |
12. Dez. 2023 | 5,0800 | 5,1000 | 5,0000 | 5,0800 | 4,9019 | 1.656.872 |
11. Dez. 2023 | 5,1000 | 5,1050 | 5,0350 | 5,0700 | 4,8923 | 1.668.983 |
08. Dez. 2023 | 5,0500 | 5,1200 | 5,0000 | 5,0300 | 4,8537 | 2.370.123 |
07. Dez. 2023 | 5,0500 | 5,0900 | 4,9200 | 5,0000 | 4,8247 | 2.203.816 |
06. Dez. 2023 | 5,0300 | 5,0300 | 4,9400 | 4,9900 | 4,8151 | 2.224.736 |
05. Dez. 2023 | 5,0600 | 5,1200 | 4,9900 | 5,0300 | 4,8537 | 1.948.509 |
04. Dez. 2023 | 5,2400 | 5,2800 | 4,9500 | 5,1000 | 4,9212 | 4.057.395 |
01. Dez. 2023 | 5,2500 | 5,3100 | 5,1900 | 5,2100 | 5,0274 | 2.278.612 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...