Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
22. Sept. 2023 | 4,5700 | 4,8000 | 4,5300 | 4,7000 | 4,7000 | 3.977 |
21. Sept. 2023 | 4,6500 | 4,8200 | 4,5750 | 4,6000 | 4,6000 | 3.624 |
20. Sept. 2023 | 4,7000 | 4,8000 | 4,6000 | 4,7000 | 4,7000 | 5.169 |
19. Sept. 2023 | 4,9500 | 4,9800 | 4,5500 | 4,7500 | 4,7500 | 4.199 |
18. Sept. 2023 | 5,1400 | 5,1400 | 4,8550 | 4,9750 | 4,9750 | 2.196 |
15. Sept. 2023 | 4,7400 | 5,1500 | 4,7400 | 5,1500 | 5,1500 | 469 |
14. Sept. 2023 | - | - | - | - | - | - |
13. Sept. 2023 | 5,2000 | 5,2700 | 4,9500 | 4,9500 | 4,9500 | 2.345 |
12. Sept. 2023 | 4,9800 | 5,1000 | 4,9700 | 5,1000 | 5,1000 | 1.116 |
11. Sept. 2023 | 5,3800 | 5,4700 | 5,1300 | 5,1300 | 5,1300 | 893 |
08. Sept. 2023 | 5,3700 | 5,5000 | 5,2500 | 5,2500 | 5,2500 | 2.601 |
07. Sept. 2023 | 5,5600 | 5,6000 | 5,5000 | 5,5000 | 5,5000 | 68 |
06. Sept. 2023 | 5,4900 | 5,7600 | 5,4300 | 5,4300 | 5,4300 | 358 |
05. Sept. 2023 | 5,6300 | 5,6300 | 5,3500 | 5,3500 | 5,3500 | 3.629 |
04. Sept. 2023 | 5,6500 | 5,6500 | 5,4500 | 5,6300 | 5,6300 | 150 |
01. Sept. 2023 | 5,7000 | 5,7800 | 5,6000 | 5,6700 | 5,6700 | 6.720 |
31. Aug. 2023 | 5,4100 | 5,8900 | 5,4100 | 5,6500 | 5,6500 | 13.499 |
30. Aug. 2023 | 5,3200 | 5,3800 | 4,7400 | 5,3000 | 5,3000 | 12.262 |
29. Aug. 2023 | 5,2200 | 5,4600 | 5,2200 | 5,3300 | 5,3300 | 5.397 |
28. Aug. 2023 | 5,4000 | 5,4000 | 5,1500 | 5,3900 | 5,3900 | 1.115 |
25. Aug. 2023 | 5,0000 | 5,3000 | 5,0000 | 5,2500 | 5,2500 | 5.359 |
24. Aug. 2023 | 4,8250 | 5,0000 | 4,8250 | 4,8650 | 4,8650 | 1.084 |
23. Aug. 2023 | 5,0000 | 5,0000 | 4,9100 | 5,0000 | 5,0000 | 1.508 |
22. Aug. 2023 | 4,9650 | 5,0000 | 4,6350 | 5,0000 | 5,0000 | 3.297 |
21. Aug. 2023 | 4,5600 | 5,0000 | 4,5600 | 4,9050 | 4,9050 | 2.100 |
18. Aug. 2023 | 4,7650 | 5,0000 | 4,1450 | 4,5000 | 4,5000 | 14.649 |
17. Aug. 2023 | 4,9400 | 5,3000 | 4,8300 | 4,9150 | 4,9150 | 2.445 |
16. Aug. 2023 | 5,2200 | 5,2200 | 5,0200 | 5,1500 | 5,1500 | 2.098 |
15. Aug. 2023 | 5,5000 | 5,6000 | 5,2100 | 5,4200 | 5,4200 | 3.010 |
14. Aug. 2023 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 1 |
11. Aug. 2023 | 5,8600 | 5,9000 | 5,8400 | 5,8400 | 5,8400 | 5 |
10. Aug. 2023 | 5,7500 | 5,8900 | 5,6000 | 5,8900 | 5,8900 | 616 |
09. Aug. 2023 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 4 |
08. Aug. 2023 | 5,7000 | 5,9000 | 5,3900 | 5,9000 | 5,9000 | 4.603 |
07. Aug. 2023 | 5,9000 | 5,9000 | 5,6000 | 5,6500 | 5,6500 | 1.661 |
04. Aug. 2023 | 5,8000 | 6,0200 | 5,8000 | 5,8000 | 5,8000 | 1.945 |
03. Aug. 2023 | 5,9900 | 6,0000 | 5,8000 | 5,9000 | 5,9000 | 257 |
02. Aug. 2023 | 5,8500 | 5,9100 | 5,8000 | 5,9100 | 5,9100 | 1.696 |
01. Aug. 2023 | 5,8500 | 6,0000 | 5,8500 | 5,9300 | 5,9300 | 1.113 |
31. Juli 2023 | 5,9400 | 6,3000 | 5,8000 | 5,8800 | 5,8800 | 4.503 |
28. Juli 2023 | 6,0100 | 6,3500 | 5,7700 | 5,8400 | 5,8400 | 1.182 |
27. Juli 2023 | 6,0400 | 6,1100 | 5,8000 | 5,9700 | 5,9700 | 569 |
26. Juli 2023 | 6,0000 | 6,0000 | 5,8700 | 5,8900 | 5,8900 | 1.968 |
25. Juli 2023 | 6,1000 | 6,1000 | 6,0500 | 6,0500 | 6,0500 | 1.608 |
24. Juli 2023 | 6,1000 | 6,3800 | 6,0700 | 6,2500 | 6,2500 | 555 |
21. Juli 2023 | 6,2000 | 6,2500 | 6,1000 | 6,2500 | 6,2500 | 725 |
20. Juli 2023 | 6,3600 | 6,3600 | 6,3600 | 6,3600 | 6,3600 | 1.907 |
19. Juli 2023 | 6,0200 | 6,4000 | 6,0000 | 6,2900 | 6,2900 | 1.907 |
18. Juli 2023 | 6,2000 | 6,2000 | 5,8400 | 5,8900 | 5,8900 | 2.099 |
17. Juli 2023 | 6,1400 | 6,4000 | 5,8500 | 6,2000 | 6,2000 | 7.142 |
14. Juli 2023 | 6,4500 | 6,4500 | 6,1000 | 6,1000 | 6,1000 | 2.118 |
13. Juli 2023 | 6,6000 | 6,6000 | 6,3600 | 6,5000 | 6,5000 | 13.105 |
12. Juli 2023 | 6,5600 | 6,5900 | 6,2900 | 6,5900 | 6,5900 | 6.487 |
11. Juli 2023 | - | - | - | - | - | - |
10. Juli 2023 | 6,3000 | 6,4000 | 6,2000 | 6,3500 | 6,3500 | 1.285 |
07. Juli 2023 | 6,5800 | 6,5800 | 6,2900 | 6,3100 | 6,3100 | 1.022 |
06. Juli 2023 | 6,4000 | 6,6300 | 6,3300 | 6,3300 | 6,3300 | 1.832 |
05. Juli 2023 | 6,3200 | 6,6100 | 6,3200 | 6,4700 | 6,4700 | 52 |
04. Juli 2023 | 6,4900 | 6,6000 | 6,3000 | 6,4500 | 6,4500 | 150 |
03. Juli 2023 | 6,0000 | 6,5200 | 6,0000 | 6,4900 | 6,4900 | 3.751 |
30. Juni 2023 | 6,3000 | 6,4900 | 6,0300 | 6,0300 | 6,0300 | 1.541 |
29. Juni 2023 | 6,5200 | 6,6100 | 6,1500 | 6,1500 | 6,1500 | 4.686 |
28. Juni 2023 | 6,0000 | 6,8000 | 5,9800 | 6,5000 | 6,5000 | 7.990 |
27. Juni 2023 | 5,7800 | 5,9600 | 5,7800 | 5,8500 | 5,8500 | 1.446 |
26. Juni 2023 | 5,9900 | 5,9900 | 5,8100 | 5,9000 | 5,9000 | 795 |
23. Juni 2023 | 6,0500 | 6,1700 | 5,9100 | 5,9100 | 5,9100 | 687 |
22. Juni 2023 | 6,2800 | 6,2800 | 5,8500 | 5,9400 | 5,9400 | 4.599 |
21. Juni 2023 | 7,1500 | 7,1500 | 6,2500 | 6,3000 | 6,3000 | 10.250 |
20. Juni 2023 | 7,6400 | 7,6400 | 7,2000 | 7,2000 | 7,2000 | 4.154 |
19. Juni 2023 | - | - | - | - | - | - |
16. Juni 2023 | 8,0500 | 8,2800 | 7,5500 | 8,2800 | 8,2800 | 9.164 |
15. Juni 2023 | 8,4200 | 8,8000 | 8,2000 | 8,2000 | 8,2000 | 5.314 |
14. Juni 2023 | 7,9900 | 8,5000 | 7,9000 | 8,4800 | 8,4800 | 4.559 |
13. Juni 2023 | 8,0400 | 8,2000 | 7,5500 | 8,0100 | 8,0100 | 7.960 |
12. Juni 2023 | 7,7500 | 8,1900 | 7,7500 | 7,9800 | 7,9800 | 2.080 |
09. Juni 2023 | 7,5000 | 8,0000 | 7,5000 | 7,7500 | 7,7500 | 13.827 |
08. Juni 2023 | 6,7100 | 7,5000 | 6,7100 | 7,5000 | 7,5000 | 9.085 |
07. Juni 2023 | 6,3000 | 6,9200 | 6,3000 | 6,6900 | 6,6900 | 7.019 |
06. Juni 2023 | 6,0100 | 6,9300 | 6,0100 | 6,2500 | 6,2500 | 5.091 |
05. Juni 2023 | 5,6000 | 6,0000 | 5,6000 | 6,0000 | 6,0000 | 1.038 |
02. Juni 2023 | 5,4500 | 5,7000 | 5,4500 | 5,5900 | 5,5900 | 740 |
01. Juni 2023 | 5,6500 | 6,1400 | 5,4800 | 5,5400 | 5,5400 | 7.319 |
31. Mai 2023 | 5,7000 | 5,7100 | 5,4900 | 5,5500 | 5,5500 | 3.366 |
30. Mai 2023 | 5,0000 | 5,8000 | 5,0000 | 5,5500 | 5,5500 | 11.364 |
29. Mai 2023 | 5,0000 | 5,0100 | 4,8000 | 5,0000 | 5,0000 | 5.963 |
26. Mai 2023 | 4,9000 | 4,9050 | 4,9000 | 4,9050 | 4,9050 | 30 |
25. Mai 2023 | 4,8800 | 4,8800 | 4,7500 | 4,8050 | 4,8050 | 1.203 |
24. Mai 2023 | 4,6400 | 4,7400 | 4,6250 | 4,6650 | 4,6650 | 183 |
23. Mai 2023 | 4,6600 | 4,7000 | 4,6400 | 4,6700 | 4,6700 | 2.325 |
22. Mai 2023 | 4,7700 | 4,9000 | 4,6600 | 4,7900 | 4,7900 | 920 |
19. Mai 2023 | 4,7050 | 4,9400 | 4,7050 | 4,8400 | 4,8400 | 496 |
18. Mai 2023 | 4,9450 | 4,9450 | 4,7000 | 4,8400 | 4,8400 | 140 |
17. Mai 2023 | 4,9800 | 4,9800 | 4,4200 | 4,7800 | 4,7800 | 3.583 |
16. Mai 2023 | 4,9800 | 5,2500 | 4,8200 | 4,8800 | 4,8800 | 6.820 |
15. Mai 2023 | 5,0000 | 5,0000 | 4,7550 | 5,0000 | 5,0000 | 2.325 |
12. Mai 2023 | 4,7550 | 5,0000 | 4,7550 | 4,9900 | 4,9900 | 3.250 |
11. Mai 2023 | 4,8500 | 4,9800 | 4,7200 | 4,8300 | 4,8300 | 579 |
10. Mai 2023 | 5,0000 | 5,2500 | 4,8600 | 5,0000 | 5,0000 | 8.661 |
09. Mai 2023 | 5,0000 | 5,0000 | 4,7100 | 4,7100 | 4,7100 | 3.928 |
08. Mai 2023 | 4,5000 | 5,2500 | 4,5000 | 4,9350 | 4,9350 | 12.588 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...