Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Feb. 2023 | - | - | - | - | - | - |
03. Feb. 2023 | 3,6000 | 3,6000 | 3,4600 | 3,4600 | 3,4600 | - |
02. Feb. 2023 | 3,5000 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | - |
01. Feb. 2023 | 3,5800 | 3,6200 | 3,5800 | 3,6200 | 3,6200 | - |
31. Jan. 2023 | 3,7800 | 3,7800 | 3,5200 | 3,5200 | 3,5200 | - |
30. Jan. 2023 | 3,8800 | 3,8800 | 3,6400 | 3,6400 | 3,6400 | - |
27. Jan. 2023 | 3,8800 | 3,8800 | 3,7600 | 3,7600 | 3,7600 | - |
26. Jan. 2023 | 3,8800 | 3,8800 | 3,7600 | 3,7600 | 3,7600 | - |
25. Jan. 2023 | 3,8600 | 3,8600 | 3,6800 | 3,6800 | 3,6800 | - |
24. Jan. 2023 | 4,0000 | 4,0000 | 3,8400 | 3,8400 | 3,8400 | - |
23. Jan. 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
20. Jan. 2023 | 4,1200 | 4,1200 | 4,0400 | 4,0400 | 4,0400 | - |
19. Jan. 2023 | 4,1200 | 4,1200 | 4,0400 | 4,0400 | 4,0400 | - |
18. Jan. 2023 | 4,2200 | 4,2200 | 4,0400 | 4,0400 | 4,0400 | - |
17. Jan. 2023 | 4,1800 | 4,1800 | 4,0800 | 4,0800 | 4,0800 | - |
16. Jan. 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
13. Jan. 2023 | 4,1800 | 4,1800 | 4,0800 | 4,0800 | 4,0800 | - |
12. Jan. 2023 | 3,8400 | 4,0400 | 3,8400 | 4,0400 | 4,0400 | - |
11. Jan. 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
10. Jan. 2023 | 3,8600 | 3,8600 | 3,7800 | 3,7800 | 3,7800 | - |
09. Jan. 2023 | 3,7600 | 3,8000 | 3,7600 | 3,8000 | 3,8000 | - |
06. Jan. 2023 | 3,9600 | 3,9600 | 3,6800 | 3,6800 | 3,6800 | - |
05. Jan. 2023 | 4,0800 | 4,0800 | 3,8400 | 3,8400 | 3,8400 | - |
04. Jan. 2023 | 4,3200 | 4,3400 | 4,3200 | 4,3200 | 4,3200 | - |
03. Jan. 2023 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,2200 | - |
02. Jan. 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
30. Dez. 2022 | 4,3200 | 4,3200 | 4,3000 | 4,3000 | 4,3000 | - |
29. Dez. 2022 | 4,3200 | 4,3200 | 4,2200 | 4,2200 | 4,2200 | - |
28. Dez. 2022 | 4,4200 | 4,4200 | 4,2800 | 4,2800 | 4,2800 | - |
27. Dez. 2022 | 4,4400 | 4,4400 | 4,3200 | 4,3200 | 4,3200 | - |
23. Dez. 2022 | 4,6800 | 4,6800 | 4,3200 | 4,3200 | 4,3200 | - |
22. Dez. 2022 | 4,6200 | 4,6200 | 4,5600 | 4,5600 | 4,5600 | - |
21. Dez. 2022 | 4,7000 | 4,7000 | 4,5400 | 4,5400 | 4,5400 | - |
20. Dez. 2022 | 4,4200 | 4,6000 | 4,4200 | 4,6000 | 4,6000 | - |
19. Dez. 2022 | 4,4200 | 4,4200 | 4,3400 | 4,3400 | 4,3400 | - |
16. Dez. 2022 | 4,3400 | 4,3400 | 4,3000 | 4,3000 | 4,3000 | - |
15. Dez. 2022 | 4,4200 | 4,4200 | 4,2600 | 4,2600 | 4,2600 | - |
14. Dez. 2022 | 4,4200 | 4,4200 | 4,3400 | 4,3400 | 4,3400 | - |
13. Dez. 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
12. Dez. 2022 | 4,0800 | 4,3600 | 4,0800 | 4,3600 | 4,3600 | - |
09. Dez. 2022 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
08. Dez. 2022 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
07. Dez. 2022 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
06. Dez. 2022 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
05. Dez. 2022 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
02. Dez. 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
01. Dez. 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
30. Nov. 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
29. Nov. 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
28. Nov. 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
25. Nov. 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
24. Nov. 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
23. Nov. 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
22. Nov. 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
21. Nov. 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
18. Nov. 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
17. Nov. 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
16. Nov. 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
15. Nov. 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
14. Nov. 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
11. Nov. 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
10. Nov. 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
09. Nov. 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
08. Nov. 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
07. Nov. 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
04. Nov. 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
03. Nov. 2022 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
02. Nov. 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
01. Nov. 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
31. Okt. 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
28. Okt. 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
27. Okt. 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
26. Okt. 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
25. Okt. 2022 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
24. Okt. 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
21. Okt. 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
20. Okt. 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
19. Okt. 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
18. Okt. 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
17. Okt. 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
14. Okt. 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
13. Okt. 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
12. Okt. 2022 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
11. Okt. 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
10. Okt. 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
07. Okt. 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
06. Okt. 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
05. Okt. 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
04. Okt. 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
03. Okt. 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
30. Sept. 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
29. Sept. 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
28. Sept. 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
27. Sept. 2022 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
26. Sept. 2022 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
23. Sept. 2022 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
22. Sept. 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
21. Sept. 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
20. Sept. 2022 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
19. Sept. 2022 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...