Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. Mai 2024 | 4,0100 | 4,1350 | 3,8100 | 3,9100 | 3,9100 | 2.454.400 |
30. Mai 2024 | 3,6100 | 4,0500 | 3,6100 | 3,9500 | 3,9500 | 3.600.200 |
29. Mai 2024 | 3,6000 | 3,6200 | 3,4800 | 3,6100 | 3,6100 | 2.524.200 |
28. Mai 2024 | 3,7400 | 3,7900 | 3,6000 | 3,6300 | 3,6300 | 1.803.800 |
24. Mai 2024 | 3,6700 | 3,7200 | 3,6200 | 3,7000 | 3,7000 | 1.368.000 |
23. Mai 2024 | 3,8200 | 3,8400 | 3,5500 | 3,6100 | 3,6100 | 2.635.400 |
22. Mai 2024 | 3,7500 | 3,9500 | 3,7450 | 3,7900 | 3,7900 | 2.167.500 |
21. Mai 2024 | 3,7600 | 3,8050 | 3,7450 | 3,7500 | 3,7500 | 1.406.800 |
20. Mai 2024 | 3,8100 | 3,8700 | 3,7600 | 3,7900 | 3,7900 | 1.526.600 |
17. Mai 2024 | 3,9300 | 3,9600 | 3,7800 | 3,8200 | 3,8200 | 1.804.100 |
16. Mai 2024 | 4,0000 | 4,0350 | 3,9000 | 3,9100 | 3,9100 | 1.858.100 |
15. Mai 2024 | 4,0600 | 4,1100 | 3,8800 | 3,9700 | 3,9700 | 2.517.400 |
14. Mai 2024 | 4,0200 | 4,1600 | 3,9200 | 4,0000 | 4,0000 | 3.547.900 |
13. Mai 2024 | 4,0200 | 4,1200 | 3,8750 | 3,9700 | 3,9700 | 3.788.400 |
10. Mai 2024 | 4,1900 | 4,4650 | 4,0000 | 4,1000 | 4,1000 | 5.576.300 |
09. Mai 2024 | 4,5500 | 4,7300 | 4,4300 | 4,6900 | 4,6900 | 2.851.700 |
08. Mai 2024 | 4,6000 | 4,6700 | 4,5100 | 4,5800 | 4,5800 | 2.083.800 |
07. Mai 2024 | 4,8200 | 4,8300 | 4,6300 | 4,6900 | 4,6900 | 1.558.900 |
06. Mai 2024 | 4,7800 | 4,8500 | 4,7100 | 4,8000 | 4,8000 | 1.662.200 |
03. Mai 2024 | 4,4800 | 4,6600 | 4,3600 | 4,6500 | 4,6500 | 2.701.400 |
02. Mai 2024 | 4,3800 | 4,4050 | 4,2100 | 4,3400 | 4,3400 | 1.618.100 |
01. Mai 2024 | 4,2600 | 4,4800 | 4,1600 | 4,2700 | 4,2700 | 1.985.600 |
30. Apr. 2024 | 4,4000 | 4,4200 | 4,2150 | 4,3300 | 4,3300 | 2.239.700 |
29. Apr. 2024 | 4,5300 | 4,6400 | 4,4100 | 4,4500 | 4,4500 | 2.049.100 |
26. Apr. 2024 | 4,1300 | 4,5350 | 4,1000 | 4,4600 | 4,4600 | 2.380.100 |
25. Apr. 2024 | 4,0500 | 4,1700 | 3,9200 | 4,1400 | 4,1400 | 2.038.600 |
24. Apr. 2024 | 3,8800 | 4,2000 | 3,8500 | 4,1300 | 4,1300 | 3.111.000 |
23. Apr. 2024 | 3,6600 | 3,8500 | 3,6250 | 3,7900 | 3,7900 | 2.230.200 |
22. Apr. 2024 | 3,7100 | 3,7100 | 3,5350 | 3,6700 | 3,6700 | 2.736.500 |
19. Apr. 2024 | 3,8300 | 3,8600 | 3,6300 | 3,6400 | 3,6400 | 3.089.100 |
18. Apr. 2024 | 3,9000 | 4,0100 | 3,8230 | 3,8600 | 3,8600 | 1.703.500 |
17. Apr. 2024 | 4,0900 | 4,2000 | 3,9000 | 3,9000 | 3,9000 | 1.827.000 |
16. Apr. 2024 | 4,1200 | 4,1400 | 3,9400 | 4,0700 | 4,0700 | 1.974.500 |
15. Apr. 2024 | 4,3300 | 4,3300 | 3,8030 | 4,1900 | 4,1900 | 4.605.900 |
12. Apr. 2024 | 4,3300 | 4,3600 | 4,2200 | 4,3200 | 4,3200 | 2.385.400 |
11. Apr. 2024 | 4,3500 | 4,3900 | 4,2300 | 4,3700 | 4,3700 | 1.854.000 |
10. Apr. 2024 | 4,5100 | 4,5400 | 4,2850 | 4,3100 | 4,3100 | 3.324.600 |
09. Apr. 2024 | 4,6500 | 4,8100 | 4,5750 | 4,7000 | 4,7000 | 2.208.800 |
08. Apr. 2024 | 4,4600 | 4,6400 | 4,4600 | 4,5800 | 4,5800 | 2.120.600 |
05. Apr. 2024 | 4,5500 | 4,6200 | 4,4500 | 4,5800 | 4,5800 | 1.604.800 |
04. Apr. 2024 | 4,7200 | 4,8200 | 4,4800 | 4,5200 | 4,5200 | 1.591.600 |
03. Apr. 2024 | 4,6000 | 4,6400 | 4,4050 | 4,6200 | 4,6200 | 2.261.300 |
02. Apr. 2024 | 4,7300 | 4,7700 | 4,5800 | 4,6500 | 4,6500 | 2.173.200 |
01. Apr. 2024 | 4,8500 | 4,8800 | 4,6100 | 4,8600 | 4,8600 | 3.063.400 |
28. März 2024 | 4,6000 | 4,9200 | 4,5900 | 4,7700 | 4,7700 | 3.175.800 |
27. März 2024 | 4,3700 | 4,6500 | 4,3700 | 4,5800 | 4,5800 | 3.194.100 |
26. März 2024 | 4,5300 | 4,6400 | 4,2700 | 4,2900 | 4,2900 | 3.409.700 |
25. März 2024 | 4,2300 | 4,5000 | 4,1600 | 4,4300 | 4,4300 | 2.542.600 |
22. März 2024 | 4,4800 | 4,4800 | 4,2500 | 4,2700 | 4,2700 | 4.729.400 |
21. März 2024 | 4,7900 | 4,9300 | 4,4500 | 4,4600 | 4,4600 | 4.970.300 |
20. März 2024 | 4,7500 | 4,8450 | 4,4700 | 4,7000 | 4,7000 | 3.562.300 |
19. März 2024 | 4,5900 | 4,8400 | 4,5200 | 4,7600 | 4,7600 | 3.455.200 |
18. März 2024 | 4,6200 | 4,7200 | 4,4800 | 4,6900 | 4,6900 | 4.124.000 |
15. März 2024 | 4,6400 | 4,7300 | 4,5600 | 4,6000 | 4,6000 | 7.874.700 |
14. März 2024 | 5,1100 | 5,1100 | 4,6200 | 4,6900 | 4,6900 | 5.101.600 |
13. März 2024 | 5,1300 | 5,3800 | 5,1100 | 5,1300 | 5,1300 | 3.406.900 |
12. März 2024 | 5,2150 | 5,2400 | 4,9950 | 5,2100 | 5,2100 | 3.776.800 |
11. März 2024 | 5,0100 | 5,2400 | 4,8800 | 5,1400 | 5,1400 | 5.127.100 |
08. März 2024 | 5,4200 | 5,4550 | 4,8400 | 4,8500 | 4,8500 | 5.973.300 |
07. März 2024 | 5,3200 | 5,5000 | 5,2700 | 5,3800 | 5,3800 | 4.233.700 |
06. März 2024 | 5,5100 | 5,6600 | 5,1900 | 5,3500 | 5,3500 | 3.773.500 |
05. März 2024 | 5,6700 | 5,7100 | 5,3200 | 5,3800 | 5,3800 | 4.235.800 |
04. März 2024 | 5,8100 | 6,0250 | 5,7300 | 5,7700 | 5,7700 | 5.005.300 |
01. März 2024 | 7,3200 | 7,4000 | 5,5550 | 5,6600 | 5,6600 | 13.526.900 |
29. Feb. 2024 | 5,9500 | 6,2100 | 5,9200 | 6,1400 | 6,1400 | 6.839.200 |
28. Feb. 2024 | 5,7600 | 5,8900 | 5,6000 | 5,7700 | 5,7700 | 4.962.700 |
27. Feb. 2024 | 5,8100 | 5,8400 | 5,6200 | 5,7300 | 5,7300 | 5.846.600 |
26. Feb. 2024 | 5,8100 | 5,9400 | 5,6700 | 5,6800 | 5,6800 | 3.925.300 |
23. Feb. 2024 | 5,8900 | 5,8900 | 5,6500 | 5,7000 | 5,7000 | 1.856.100 |
22. Feb. 2024 | 6,2100 | 6,2600 | 5,8600 | 5,8800 | 5,8800 | 2.033.500 |
21. Feb. 2024 | 6,1200 | 6,2300 | 5,9200 | 5,9800 | 5,9800 | 2.127.500 |
20. Feb. 2024 | 6,2800 | 6,3000 | 6,1150 | 6,2800 | 6,2800 | 1.663.500 |
16. Feb. 2024 | 6,6500 | 6,7100 | 6,3130 | 6,3400 | 6,3400 | 1.638.400 |
15. Feb. 2024 | 6,9300 | 6,9500 | 6,6450 | 6,7200 | 6,7200 | 1.612.100 |
14. Feb. 2024 | 6,5800 | 6,8000 | 6,5300 | 6,7900 | 6,7900 | 1.408.500 |
13. Feb. 2024 | 6,4100 | 6,5750 | 6,2750 | 6,3600 | 6,3600 | 2.647.400 |
12. Feb. 2024 | 6,8000 | 7,1900 | 6,7100 | 6,8100 | 6,8100 | 2.398.600 |
09. Feb. 2024 | 6,4300 | 6,8900 | 6,4300 | 6,7000 | 6,7000 | 2.796.400 |
08. Feb. 2024 | 5,7100 | 6,4600 | 5,6900 | 6,3300 | 6,3300 | 2.946.500 |
07. Feb. 2024 | 5,7200 | 5,7300 | 5,5200 | 5,6800 | 5,6800 | 1.837.100 |
06. Feb. 2024 | 5,5700 | 5,7850 | 5,5700 | 5,7100 | 5,7100 | 1.610.700 |
05. Feb. 2024 | 5,6300 | 5,6900 | 5,5100 | 5,5900 | 5,5900 | 1.115.900 |
02. Feb. 2024 | 5,6100 | 5,6700 | 5,4700 | 5,6300 | 5,6300 | 1.576.500 |
01. Feb. 2024 | 5,8100 | 6,0200 | 5,6100 | 5,6800 | 5,6800 | 2.120.000 |
31. Jan. 2024 | 6,0500 | 6,1600 | 5,7000 | 5,7300 | 5,7300 | 2.452.900 |
30. Jan. 2024 | 6,3600 | 6,4300 | 6,1100 | 6,1200 | 6,1200 | 1.072.500 |
29. Jan. 2024 | 6,2100 | 6,4100 | 6,1400 | 6,4100 | 6,4100 | 1.303.300 |
26. Jan. 2024 | 6,3400 | 6,4300 | 6,1800 | 6,2000 | 6,2000 | 1.353.600 |
25. Jan. 2024 | 6,5400 | 6,6150 | 6,3000 | 6,3300 | 6,3300 | 1.666.400 |
24. Jan. 2024 | 6,5500 | 6,5900 | 6,3600 | 6,3800 | 6,3800 | 1.366.600 |
23. Jan. 2024 | 6,6000 | 6,6750 | 6,4250 | 6,5200 | 6,5200 | 1.273.400 |
22. Jan. 2024 | 6,3000 | 6,7200 | 6,3000 | 6,5000 | 6,5000 | 1.601.900 |
19. Jan. 2024 | 6,2700 | 6,2800 | 6,0600 | 6,2800 | 6,2800 | 1.240.400 |
18. Jan. 2024 | 6,2400 | 6,3050 | 6,0200 | 6,1500 | 6,1500 | 1.869.400 |
17. Jan. 2024 | 6,2000 | 6,2000 | 5,9450 | 6,0700 | 6,0700 | 3.263.100 |
16. Jan. 2024 | 6,5000 | 6,5350 | 6,2400 | 6,3300 | 6,3300 | 2.135.100 |
12. Jan. 2024 | 6,6900 | 6,8700 | 6,5400 | 6,5500 | 6,5500 | 1.258.700 |
11. Jan. 2024 | 7,1100 | 7,1500 | 6,4500 | 6,6500 | 6,6500 | 3.403.900 |
10. Jan. 2024 | 7,1700 | 7,2100 | 6,8830 | 7,1100 | 7,1100 | 2.311.200 |
09. Jan. 2024 | 7,0800 | 7,3150 | 7,0300 | 7,1600 | 7,1600 | 1.416.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...