Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Juni 2024 | 4,7475 | 4,7475 | 4,7475 | 4,7475 | 4,7475 | 4.500 |
31. Mai 2024 | 4,7705 | 4,7705 | 4,7705 | 4,7705 | 4,7705 | - |
30. Mai 2024 | 4,7305 | 4,7305 | 4,7305 | 4,7305 | 4,7305 | - |
29. Mai 2024 | 4,8065 | 4,8065 | 4,8065 | 4,8065 | 4,8065 | - |
28. Mai 2024 | 4,9505 | 4,9505 | 4,9505 | 4,9505 | 4,9505 | - |
27. Mai 2024 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | - |
24. Mai 2024 | 4,9085 | 4,9085 | 4,9085 | 4,9085 | 4,9085 | - |
23. Mai 2024 | 5,0450 | 5,0450 | 5,0450 | 5,0450 | 5,0450 | - |
22. Mai 2024 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | - |
21. Mai 2024 | 5,1810 | 5,1810 | 5,1810 | 5,1810 | 5,1810 | - |
20. Mai 2024 | 5,3040 | 5,3040 | 5,3040 | 5,3040 | 5,3040 | - |
17. Mai 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
16. Mai 2024 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | - |
15. Mai 2024 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | - |
14. Mai 2024 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | - |
13. Mai 2024 | 4,8615 | 4,8615 | 4,8615 | 4,8615 | 4,8615 | - |
10. Mai 2024 | 4,8260 | 4,8260 | 4,8260 | 4,8260 | 4,8260 | - |
09. Mai 2024 | 4,6075 | 4,6075 | 4,6075 | 4,6075 | 4,6075 | - |
08. Mai 2024 | 4,5005 | 4,5005 | 4,5005 | 4,5005 | 4,5005 | - |
07. Mai 2024 | 4,6930 | 4,6930 | 4,6930 | 4,6930 | 4,6930 | - |
06. Mai 2024 | 4,5705 | 4,5705 | 4,5705 | 4,5705 | 4,5705 | - |
03. Mai 2024 | 4,6485 | 4,6485 | 4,6485 | 4,6485 | 4,6485 | - |
02. Mai 2024 | 4,4405 | 4,5900 | 4,4405 | 4,5900 | 4,5900 | 4.500 |
30. Apr. 2024 | 4,2510 | 4,2510 | 4,2510 | 4,2510 | 4,2510 | - |
29. Apr. 2024 | 4,3295 | 4,3985 | 4,3295 | 4,3505 | 4,3505 | 227 |
26. Apr. 2024 | 4,2090 | 4,2680 | 4,2090 | 4,2680 | 4,2680 | 150 |
25. Apr. 2024 | 4,1420 | 4,2110 | 4,1420 | 4,2110 | 4,2110 | 180 |
24. Apr. 2024 | 4,0545 | 4,0545 | 4,0545 | 4,0545 | 4,0545 | - |
23. Apr. 2024 | 3,8745 | 3,8745 | 3,8745 | 3,8745 | 3,8745 | - |
22. Apr. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
19. Apr. 2024 | 3,6805 | 3,6805 | 3,6805 | 3,6805 | 3,6805 | - |
18. Apr. 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
17. Apr. 2024 | 3,5865 | 3,5865 | 3,5865 | 3,5865 | 3,5865 | - |
16. Apr. 2024 | 3,6005 | 3,6360 | 3,6005 | 3,6360 | 3,6360 | 800 |
15. Apr. 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
12. Apr. 2024 | 3,6805 | 3,7000 | 3,6805 | 3,7000 | 3,7000 | 55 |
11. Apr. 2024 | 3,8305 | 3,8305 | 3,8305 | 3,8305 | 3,8305 | - |
10. Apr. 2024 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | - |
09. Apr. 2024 | 3,8105 | 3,8105 | 3,8105 | 3,8105 | 3,8105 | - |
08. Apr. 2024 | 3,8205 | 3,8205 | 3,8205 | 3,8205 | 3,8205 | - |
05. Apr. 2024 | 3,8505 | 3,8505 | 3,8505 | 3,8505 | 3,8505 | - |
04. Apr. 2024 | 3,9505 | 3,9505 | 3,9505 | 3,9505 | 3,9505 | - |
03. Apr. 2024 | 4,0005 | 4,0005 | 4,0005 | 4,0005 | 4,0005 | - |
02. Apr. 2024 | 4,0005 | 4,0005 | 4,0005 | 4,0005 | 4,0005 | - |
28. März 2024 | 3,8735 | 3,8735 | 3,8735 | 3,8735 | 3,8735 | - |
27. März 2024 | 3,8605 | 3,8605 | 3,8605 | 3,8605 | 3,8605 | - |
26. März 2024 | 3,8855 | 3,9600 | 3,8855 | 3,9600 | 3,9600 | 200 |
25. März 2024 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | - |
22. März 2024 | 4,0000 | 4,0000 | 3,9990 | 3,9990 | 3,9990 | 500 |
21. März 2024 | 4,1190 | 4,1190 | 4,1190 | 4,1190 | 4,1190 | - |
20. März 2024 | 4,1005 | 4,1005 | 4,1005 | 4,1005 | 4,1005 | - |
19. März 2024 | 4,1105 | 4,1105 | 4,1105 | 4,1105 | 4,1105 | - |
18. März 2024 | 4,1805 | 4,1805 | 4,1805 | 4,1805 | 4,1805 | - |
15. März 2024 | 4,1105 | 4,1105 | 4,1105 | 4,1105 | 4,1105 | - |
14. März 2024 | 4,2405 | 4,2405 | 4,2405 | 4,2405 | 4,2405 | - |
13. März 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
12. März 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
11. März 2024 | 4,1180 | 4,1180 | 4,1180 | 4,1180 | 4,1180 | - |
08. März 2024 | 4,1005 | 4,1005 | 4,1005 | 4,1005 | 4,1005 | - |
07. März 2024 | 4,0255 | 4,0255 | 4,0255 | 4,0255 | 4,0255 | - |
06. März 2024 | 4,0255 | 4,0255 | 4,0255 | 4,0255 | 4,0255 | - |
05. März 2024 | 4,0665 | 4,0665 | 4,0665 | 4,0665 | 4,0665 | 700 |
04. März 2024 | 4,0145 | 4,0145 | 4,0145 | 4,0145 | 4,0145 | - |
01. März 2024 | 4,1505 | 4,1505 | 4,1505 | 4,1505 | 4,1505 | - |
29. Feb. 2024 | 4,1505 | 4,1505 | 4,1505 | 4,1505 | 4,1505 | - |
28. Feb. 2024 | 4,1605 | 4,1605 | 4,1605 | 4,1605 | 4,1605 | - |
27. Feb. 2024 | 4,2805 | 4,2805 | 4,2805 | 4,2805 | 4,2805 | - |
26. Feb. 2024 | 4,3330 | 4,3330 | 4,3105 | 4,3105 | 4,3105 | 100 |
23. Feb. 2024 | 4,3845 | 4,4995 | 4,3845 | 4,4995 | 4,4995 | 45 |
22. Feb. 2024 | 4,2735 | 4,2735 | 4,2735 | 4,2735 | 4,2735 | - |
21. Feb. 2024 | 4,2215 | 4,2215 | 4,2215 | 4,2215 | 4,2215 | - |
20. Feb. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
19. Feb. 2024 | 4,0005 | 4,0005 | 4,0005 | 4,0005 | 4,0005 | - |
16. Feb. 2024 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | - |
15. Feb. 2024 | 3,9625 | 3,9625 | 3,9625 | 3,9625 | 3,9625 | - |
14. Feb. 2024 | 3,9305 | 4,0005 | 3,9305 | 4,0005 | 4,0005 | 300 |
13. Feb. 2024 | 4,0315 | 4,0315 | 4,0315 | 4,0315 | 4,0315 | - |
12. Feb. 2024 | 3,9505 | 3,9505 | 3,9505 | 3,9505 | 3,9505 | - |
09. Feb. 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | - |
08. Feb. 2024 | 3,9645 | 3,9645 | 3,9645 | 3,9645 | 3,9645 | - |
07. Feb. 2024 | 4,0205 | 4,0205 | 4,0205 | 4,0205 | 4,0205 | - |
06. Feb. 2024 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | - |
05. Feb. 2024 | 3,7505 | 3,7945 | 3,7505 | 3,7945 | 3,7945 | 250 |
02. Feb. 2024 | 3,7505 | 3,7505 | 3,7505 | 3,7505 | 3,7505 | - |
01. Feb. 2024 | 3,8085 | 3,8085 | 3,8085 | 3,8085 | 3,8085 | - |
31. Jan. 2024 | 3,8305 | 3,8305 | 3,8305 | 3,8305 | 3,8305 | - |
30. Jan. 2024 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | - |
29. Jan. 2024 | 3,9605 | 3,9605 | 3,9605 | 3,9605 | 3,9605 | - |
26. Jan. 2024 | 3,9705 | 3,9705 | 3,9705 | 3,9705 | 3,9705 | - |
25. Jan. 2024 | 4,0235 | 4,1045 | 4,0235 | 4,1045 | 4,1045 | 300 |
24. Jan. 2024 | 3,7605 | 3,9795 | 3,7605 | 3,9795 | 3,9795 | 440 |
23. Jan. 2024 | 3,6405 | 3,6405 | 3,6405 | 3,6405 | 3,6405 | - |
22. Jan. 2024 | 3,5105 | 3,5105 | 3,5105 | 3,5105 | 3,5105 | - |
19. Jan. 2024 | 3,5105 | 3,5105 | 3,5105 | 3,5105 | 3,5105 | - |
18. Jan. 2024 | 3,5505 | 3,5505 | 3,5505 | 3,5505 | 3,5505 | - |
17. Jan. 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
16. Jan. 2024 | 3,7205 | 3,7895 | 3,7205 | 3,7895 | 3,7895 | 500 |
15. Jan. 2024 | 3,7805 | 3,7805 | 3,7805 | 3,7805 | 3,7805 | - |
12. Jan. 2024 | 3,7805 | 3,7805 | 3,7805 | 3,7805 | 3,7805 | - |
11. Jan. 2024 | 3,7645 | 3,7645 | 3,7645 | 3,7645 | 3,7645 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...