Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. Mai 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
30. Mai 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
29. Mai 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
28. Mai 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
27. Mai 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
24. Mai 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
23. Mai 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
22. Mai 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
21. Mai 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
20. Mai 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
17. Mai 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
16. Mai 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
15. Mai 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
14. Mai 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
13. Mai 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
10. Mai 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
09. Mai 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
08. Mai 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
07. Mai 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
06. Mai 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
03. Mai 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
02. Mai 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
30. Apr. 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
29. Apr. 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
26. Apr. 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
25. Apr. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
24. Apr. 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
23. Apr. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
22. Apr. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
19. Apr. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
18. Apr. 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
17. Apr. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
16. Apr. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
15. Apr. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
12. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
11. Apr. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
10. Apr. 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
09. Apr. 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
08. Apr. 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
05. Apr. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
04. Apr. 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3200 | 3,3200 | - |
03. Apr. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
02. Apr. 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
28. März 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
27. März 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
26. März 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
25. März 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
22. März 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
21. März 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
20. März 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
19. März 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
18. März 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
15. März 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
14. März 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
13. März 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
12. März 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
11. März 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
08. März 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
07. März 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
06. März 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
05. März 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
04. März 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | - |
01. März 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
29. Feb. 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
28. Feb. 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
27. Feb. 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
26. Feb. 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
23. Feb. 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
22. Feb. 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
21. Feb. 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | - |
20. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
19. Feb. 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
16. Feb. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
15. Feb. 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
14. Feb. 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
13. Feb. 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | - |
12. Feb. 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
09. Feb. 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
08. Feb. 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
07. Feb. 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | - |
06. Feb. 2024 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | - |
05. Feb. 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
02. Feb. 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
01. Feb. 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | - |
31. Jan. 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
30. Jan. 2024 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | - |
29. Jan. 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | - |
26. Jan. 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
25. Jan. 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
24. Jan. 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
23. Jan. 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
22. Jan. 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
19. Jan. 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
18. Jan. 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
17. Jan. 2024 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | - |
16. Jan. 2024 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | - |
15. Jan. 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
12. Jan. 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
11. Jan. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
10. Jan. 2024 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...