Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 3,8600 | 3,9600 | 3,8600 | 3,9600 | 3,9600 | 2.224 |
06. Mai 2024 | 3,7200 | 3,7400 | 3,7200 | 3,7400 | 3,7400 | 827 |
03. Mai 2024 | 4,0600 | 4,0600 | 3,6200 | 3,6200 | 3,6200 | 11.809 |
02. Mai 2024 | 4,2400 | 4,2800 | 4,1400 | 4,2000 | 4,2000 | 4.038 |
30. Apr. 2024 | 4,0200 | 4,0800 | 3,9200 | 3,9800 | 3,9800 | 3.724 |
29. Apr. 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
26. Apr. 2024 | 4,3200 | 4,3200 | 3,9800 | 4,0000 | 4,0000 | 6.603 |
25. Apr. 2024 | 4,1000 | 4,1000 | 3,8200 | 4,0800 | 4,0800 | 3.938 |
24. Apr. 2024 | 4,1000 | 4,3800 | 3,8600 | 3,8600 | 3,8600 | 8.951 |
23. Apr. 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
22. Apr. 2024 | 4,1000 | 4,1000 | 4,0200 | 4,0200 | 4,0200 | 201 |
19. Apr. 2024 | 4,1000 | 4,1800 | 4,0000 | 4,0400 | 4,0400 | 6.359 |
18. Apr. 2024 | 4,2000 | 4,2000 | 4,1000 | 4,1000 | 4,1000 | 872 |
17. Apr. 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
16. Apr. 2024 | 3,9800 | 4,0800 | 3,9800 | 4,0800 | 4,0800 | 2.033 |
15. Apr. 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 978 |
12. Apr. 2024 | 4,2000 | 4,2200 | 3,9600 | 4,0000 | 4,0000 | 3.690 |
11. Apr. 2024 | 4,2400 | 4,3600 | 4,2000 | 4,2400 | 4,2400 | 12.433 |
10. Apr. 2024 | 4,1000 | 4,3200 | 3,9800 | 4,0800 | 4,0800 | 6.172 |
09. Apr. 2024 | 3,6400 | 4,0200 | 3,6400 | 3,9200 | 3,9200 | 7.810 |
08. Apr. 2024 | 3,5600 | 3,5800 | 3,5200 | 3,5200 | 3,5200 | 1.024 |
05. Apr. 2024 | 3,1400 | 3,3000 | 3,1400 | 3,2800 | 3,2800 | 511 |
04. Apr. 2024 | 3,2800 | 3,4000 | 3,2800 | 3,4000 | 3,4000 | 6.812 |
03. Apr. 2024 | 3,0200 | 3,0800 | 3,0200 | 3,0800 | 3,0800 | 1.000 |
02. Apr. 2024 | 3,2000 | 3,2000 | 2,9200 | 3,0800 | 3,0800 | 6.113 |
28. März 2024 | 3,2600 | 3,2900 | 3,2600 | 3,2900 | 3,2900 | 1.654 |
27. März 2024 | 3,8500 | 3,8500 | 3,3400 | 3,3400 | 3,3400 | 12.562 |
26. März 2024 | 3,8800 | 3,9000 | 3,6500 | 3,9000 | 3,9000 | 4.958 |
25. März 2024 | 4,0000 | 4,0000 | 3,8000 | 3,9800 | 3,9800 | 7.920 |
22. März 2024 | 3,8200 | 3,9300 | 3,8100 | 3,8900 | 3,8900 | 2.415 |
21. März 2024 | 3,9700 | 3,9700 | 3,8400 | 3,9300 | 3,9300 | 5.566 |
20. März 2024 | 4,1000 | 4,1500 | 3,9900 | 3,9900 | 3,9900 | 2.228 |
19. März 2024 | 4,0000 | 4,2000 | 3,9700 | 4,1400 | 4,1400 | 8.855 |
18. März 2024 | 4,2000 | 4,3900 | 3,9400 | 3,9400 | 3,9400 | 6.628 |
15. März 2024 | 3,9800 | 4,1900 | 3,9800 | 4,0800 | 4,0800 | 8.710 |
14. März 2024 | 3,7300 | 3,9900 | 3,7200 | 3,9600 | 3,9600 | 19.154 |
13. März 2024 | 2,7000 | 3,4800 | 2,6900 | 3,4800 | 3,4800 | 15.436 |
12. März 2024 | 2,2000 | 2,6300 | 2,2000 | 2,6300 | 2,6300 | 17.778 |
11. März 2024 | 2,2000 | 2,2500 | 2,1500 | 2,2500 | 2,2500 | 7.004 |
08. März 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
07. März 2024 | 2,2000 | 2,2700 | 2,2000 | 2,2700 | 2,2700 | 1.605 |
06. März 2024 | 2,2000 | 2,2900 | 2,2000 | 2,2500 | 2,2500 | 3.275 |
05. März 2024 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 620 |
04. März 2024 | 2,2000 | 2,3400 | 2,2000 | 2,2100 | 2,2100 | 9.854 |
01. März 2024 | 2,3800 | 2,4500 | 2,2800 | 2,3000 | 2,3000 | 10.214 |
29. Feb. 2024 | 2,3000 | 2,3600 | 2,3000 | 2,3400 | 2,3400 | 281 |
28. Feb. 2024 | 2,4000 | 2,4100 | 2,3000 | 2,3400 | 2,3400 | 1.052 |
27. Feb. 2024 | 2,5000 | 2,5000 | 2,3000 | 2,3600 | 2,3600 | 18.482 |
26. Feb. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
23. Feb. 2024 | 2,6500 | 2,6500 | 2,5200 | 2,5800 | 2,5800 | 900 |
22. Feb. 2024 | 2,5000 | 2,5100 | 2,5000 | 2,5000 | 2,5000 | 3.017 |
21. Feb. 2024 | 2,5300 | 2,5600 | 2,5300 | 2,5600 | 2,5600 | 716 |
20. Feb. 2024 | 2,6100 | 2,7000 | 2,6100 | 2,7000 | 2,7000 | 673 |
19. Feb. 2024 | 2,6800 | 2,6800 | 2,6400 | 2,6400 | 2,6400 | 200 |
16. Feb. 2024 | 2,6500 | 2,6500 | 2,5900 | 2,6300 | 2,6300 | 4.300 |
15. Feb. 2024 | 2,6000 | 2,7000 | 2,5900 | 2,6700 | 2,6700 | 5.565 |
14. Feb. 2024 | 2,6100 | 2,7000 | 2,6100 | 2,6900 | 2,6900 | 3.602 |
13. Feb. 2024 | 2,6300 | 2,6900 | 2,6200 | 2,6900 | 2,6900 | 1.111 |
12. Feb. 2024 | 2,8500 | 2,9100 | 2,7400 | 2,7400 | 2,7400 | 3.056 |
09. Feb. 2024 | 2,8800 | 2,9500 | 2,8000 | 2,8000 | 2,8000 | 5.878 |
08. Feb. 2024 | 2,7400 | 2,9800 | 2,7400 | 2,8700 | 2,8700 | 8.354 |
07. Feb. 2024 | 2,6500 | 2,7400 | 2,6500 | 2,7400 | 2,7400 | 924 |
06. Feb. 2024 | 2,7800 | 2,7800 | 2,5800 | 2,7500 | 2,7500 | 11.721 |
05. Feb. 2024 | 2,8900 | 2,8900 | 2,8600 | 2,8600 | 2,8600 | 200 |
02. Feb. 2024 | 3,1000 | 3,2300 | 2,8500 | 2,9300 | 2,9300 | 33.436 |
01. Feb. 2024 | 3,5000 | 3,5000 | 3,3000 | 3,3500 | 3,3500 | 132 |
31. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
30. Jan. 2024 | 3,2000 | 3,2700 | 3,1200 | 3,2700 | 3,2700 | 5.982 |
29. Jan. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
26. Jan. 2024 | 3,2500 | 3,2500 | 3,1300 | 3,2200 | 3,2200 | 3.684 |
25. Jan. 2024 | 3,1300 | 3,3900 | 3,1300 | 3,3900 | 3,3900 | 1.182 |
24. Jan. 2024 | 2,8000 | 3,1500 | 2,8000 | 3,1100 | 3,1100 | 2.666 |
23. Jan. 2024 | 3,3500 | 3,3500 | 3,1400 | 3,1400 | 3,1400 | 2.119 |
22. Jan. 2024 | 3,2300 | 3,3700 | 3,2100 | 3,2500 | 3,2500 | 3.300 |
19. Jan. 2024 | 3,3800 | 3,3800 | 3,0400 | 3,2300 | 3,2300 | 4.739 |
18. Jan. 2024 | 3,4800 | 3,5400 | 3,0600 | 3,2200 | 3,2200 | 11.459 |
17. Jan. 2024 | 3,5000 | 3,5700 | 3,5000 | 3,5700 | 3,5700 | 1.055 |
16. Jan. 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7600 | 3,7600 | 500 |
15. Jan. 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
12. Jan. 2024 | 3,5900 | 3,6600 | 3,5900 | 3,6600 | 3,6600 | 200 |
11. Jan. 2024 | 3,8300 | 3,8300 | 3,6700 | 3,6900 | 3,6900 | 530 |
10. Jan. 2024 | 3,7000 | 3,7000 | 3,5900 | 3,6900 | 3,6900 | 1.064 |
09. Jan. 2024 | 3,8200 | 3,8200 | 3,7000 | 3,7200 | 3,7200 | 26 |
08. Jan. 2024 | 3,9500 | 3,9500 | 3,6700 | 3,7200 | 3,7200 | 2.278 |
05. Jan. 2024 | 3,6100 | 3,9000 | 3,6100 | 3,8000 | 3,8000 | 1.972 |
04. Jan. 2024 | 3,9000 | 3,9000 | 3,7900 | 3,8500 | 3,8500 | 1.000 |
03. Jan. 2024 | 3,6900 | 3,7700 | 3,6900 | 3,7700 | 3,7700 | 1.731 |
02. Jan. 2024 | 4,0000 | 4,0000 | 3,5800 | 3,5800 | 3,5800 | 8.827 |
29. Dez. 2023 | 3,8800 | 3,8800 | 3,7600 | 3,8400 | 3,8400 | 2.027 |
28. Dez. 2023 | 3,7200 | 3,7500 | 3,6700 | 3,7500 | 3,7500 | 1.000 |
27. Dez. 2023 | 3,6500 | 3,7900 | 3,6500 | 3,7400 | 3,7400 | 1.199 |
22. Dez. 2023 | 4,0000 | 4,0000 | 3,7700 | 3,7700 | 3,7700 | 8.694 |
21. Dez. 2023 | 3,8800 | 3,9400 | 3,8800 | 3,9400 | 3,9400 | 70 |
20. Dez. 2023 | 3,8800 | 4,0000 | 3,8800 | 4,0000 | 4,0000 | 1.817 |
19. Dez. 2023 | 3,8800 | 4,0000 | 3,8800 | 3,9800 | 3,9800 | 8.471 |
18. Dez. 2023 | 3,8000 | 3,8800 | 3,8000 | 3,8600 | 3,8600 | 1.444 |
15. Dez. 2023 | 3,7600 | 3,8000 | 3,6300 | 3,7300 | 3,7300 | 880 |
14. Dez. 2023 | 3,7000 | 3,7000 | 3,6700 | 3,6700 | 3,6700 | 1.198 |
13. Dez. 2023 | 3,6800 | 3,7600 | 3,6300 | 3,7600 | 3,7600 | 505 |
12. Dez. 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...