Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 3,9600 | 4,0600 | 3,9600 | 4,0600 | 4,0600 | 924 |
02. Mai 2024 | 4,0600 | 4,1400 | 4,0600 | 4,1400 | 4,1400 | - |
30. Apr. 2024 | 3,9800 | 4,0200 | 3,9200 | 3,9200 | 3,9200 | - |
29. Apr. 2024 | 3,9200 | 4,0600 | 3,9200 | 4,0600 | 4,0600 | - |
26. Apr. 2024 | 4,0200 | 4,0400 | 4,0200 | 4,0400 | 4,0400 | - |
25. Apr. 2024 | 4,0000 | 4,0400 | 3,9600 | 4,0400 | 4,0400 | - |
24. Apr. 2024 | 3,9800 | 4,1600 | 3,9800 | 4,1600 | 4,1600 | - |
23. Apr. 2024 | 3,7800 | 3,9800 | 3,7800 | 3,9800 | 3,9800 | - |
22. Apr. 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
19. Apr. 2024 | 4,1000 | 4,1000 | 4,0600 | 4,0600 | 4,0600 | - |
18. Apr. 2024 | 4,0800 | 4,2000 | 4,0800 | 4,2000 | 4,2000 | - |
17. Apr. 2024 | 3,8200 | 4,1000 | 3,8200 | 4,1000 | 4,1000 | - |
16. Apr. 2024 | 3,8800 | 3,9800 | 3,8800 | 3,9800 | 3,9800 | - |
15. Apr. 2024 | 4,1200 | 4,1200 | 3,9800 | 4,0200 | 4,0200 | - |
12. Apr. 2024 | 3,9600 | 4,1200 | 3,8200 | 3,8200 | 3,8200 | - |
11. Apr. 2024 | 3,8400 | 4,2000 | 3,8400 | 4,2000 | 4,2000 | - |
10. Apr. 2024 | 3,6600 | 3,9200 | 3,6600 | 3,9200 | 3,9200 | - |
09. Apr. 2024 | 3,4000 | 3,7200 | 3,4000 | 3,7200 | 3,7200 | - |
08. Apr. 2024 | 3,3800 | 3,5800 | 3,3600 | 3,3600 | 3,3600 | 924 |
05. Apr. 2024 | 3,1000 | 3,3400 | 3,1000 | 3,2400 | 3,2400 | 1.000 |
04. Apr. 2024 | 2,8800 | 3,3400 | 2,8800 | 3,3400 | 3,3400 | - |
03. Apr. 2024 | 2,8800 | 3,0200 | 2,8800 | 3,0200 | 3,0200 | - |
02. Apr. 2024 | 2,8000 | 3,0400 | 2,8000 | 3,0400 | 3,0400 | - |
28. März 2024 | 3,0200 | 3,2600 | 3,0200 | 3,2500 | 3,2500 | - |
27. März 2024 | 3,6100 | 3,6500 | 3,3100 | 3,3100 | 3,3100 | - |
26. März 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
25. März 2024 | 4,0200 | 4,0200 | 3,7500 | 3,8000 | 3,8000 | 1.443 |
22. März 2024 | 3,7900 | 3,8100 | 3,7900 | 3,8100 | 3,8100 | - |
21. März 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
20. März 2024 | 4,0200 | 4,0300 | 4,0000 | 4,0000 | 4,0000 | - |
19. März 2024 | 3,9800 | 4,0100 | 3,9100 | 4,0100 | 4,0100 | - |
18. März 2024 | 4,2000 | 4,2000 | 4,0200 | 4,0300 | 4,0300 | 300 |
15. März 2024 | 3,7300 | 4,1800 | 3,7300 | 4,1800 | 4,1800 | 8.114 |
14. März 2024 | 3,5000 | 3,9600 | 3,5000 | 3,8500 | 3,8500 | 1.313 |
13. März 2024 | 2,4100 | 3,0500 | 2,4100 | 3,0500 | 3,0500 | - |
12. März 2024 | 2,1500 | 2,6100 | 2,1500 | 2,6100 | 2,6100 | 100 |
11. März 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | - |
08. März 2024 | 2,1300 | 2,2300 | 2,1300 | 2,2300 | 2,2300 | 50 |
07. März 2024 | 2,2000 | 2,2100 | 2,2000 | 2,2000 | 2,2000 | - |
06. März 2024 | 2,3200 | 2,3200 | 2,2000 | 2,2100 | 2,2100 | - |
05. März 2024 | 2,1700 | 2,2100 | 2,1700 | 2,2100 | 2,2100 | - |
04. März 2024 | 2,2000 | 2,3400 | 2,2000 | 2,2000 | 2,2000 | 1.938 |
01. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
29. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
28. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
27. Feb. 2024 | 2,5000 | 2,5000 | 2,3000 | 2,3000 | 2,3000 | - |
26. Feb. 2024 | 2,5200 | 2,5200 | 2,5100 | 2,5100 | 2,5100 | - |
23. Feb. 2024 | 2,4900 | 2,5200 | 2,4900 | 2,5200 | 2,5200 | - |
22. Feb. 2024 | 2,5000 | 2,6300 | 2,4700 | 2,4700 | 2,4700 | 350 |
21. Feb. 2024 | 2,5000 | 2,6600 | 2,5000 | 2,5300 | 2,5300 | 100 |
20. Feb. 2024 | 2,6100 | 2,6200 | 2,6100 | 2,6200 | 2,6200 | 200 |
19. Feb. 2024 | 2,6600 | 2,6600 | 2,5600 | 2,5800 | 2,5800 | - |
16. Feb. 2024 | 2,5900 | 2,6500 | 2,5900 | 2,5900 | 2,5900 | 1.200 |
15. Feb. 2024 | 2,5800 | 2,7000 | 2,5500 | 2,5500 | 2,5500 | 1.330 |
14. Feb. 2024 | 2,5800 | 2,6500 | 2,5400 | 2,6500 | 2,6500 | 100 |
13. Feb. 2024 | 2,6800 | 2,6800 | 2,6200 | 2,6200 | 2,6200 | - |
12. Feb. 2024 | 2,8500 | 2,9200 | 2,7300 | 2,7400 | 2,7400 | 1.200 |
09. Feb. 2024 | 2,8500 | 2,8900 | 2,8500 | 2,8700 | 2,8700 | 530 |
08. Feb. 2024 | 2,6600 | 2,8800 | 2,6600 | 2,8800 | 2,8800 | - |
07. Feb. 2024 | 2,6600 | 2,7000 | 2,6600 | 2,7000 | 2,7000 | - |
06. Feb. 2024 | 2,5000 | 2,7500 | 2,5000 | 2,7500 | 2,7500 | 365 |
05. Feb. 2024 | 2,8000 | 2,8100 | 2,7800 | 2,8100 | 2,8100 | 10 |
02. Feb. 2024 | 3,1000 | 3,1500 | 2,9800 | 2,9800 | 2,9800 | 736 |
01. Feb. 2024 | 3,3000 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | 150 |
31. Jan. 2024 | 3,1700 | 3,1700 | 3,1600 | 3,1600 | 3,1600 | - |
30. Jan. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
29. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
26. Jan. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
25. Jan. 2024 | 3,1100 | 3,3000 | 3,1100 | 3,3000 | 3,3000 | 180 |
24. Jan. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 800 |
23. Jan. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
22. Jan. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
19. Jan. 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
18. Jan. 2024 | 3,2100 | 3,2100 | 3,1900 | 3,1900 | 3,1900 | 100 |
17. Jan. 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 15 |
16. Jan. 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
15. Jan. 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
12. Jan. 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 200 |
11. Jan. 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
10. Jan. 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
09. Jan. 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
08. Jan. 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
05. Jan. 2024 | 3,6100 | 3,8900 | 3,6100 | 3,8900 | 3,8900 | 270 |
04. Jan. 2024 | 3,9000 | 3,9000 | 3,7500 | 3,7500 | 3,7500 | 150 |
03. Jan. 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
02. Jan. 2024 | 3,7400 | 3,7400 | 3,6700 | 3,6700 | 3,6700 | 100 |
29. Dez. 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
28. Dez. 2023 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
27. Dez. 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
22. Dez. 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
21. Dez. 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
20. Dez. 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
19. Dez. 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
18. Dez. 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
15. Dez. 2023 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
14. Dez. 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
13. Dez. 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
12. Dez. 2023 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
11. Dez. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 40 |
08. Dez. 2023 | 3,7100 | 3,7100 | 3,5700 | 3,5700 | 3,5700 | 264 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...