Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Nov. 2023 | 4,8800 | 4,9800 | 4,8800 | 4,9800 | 4,9800 | 800 |
29. Nov. 2023 | 4,8000 | 4,8000 | 4,7400 | 4,7400 | 4,7400 | - |
28. Nov. 2023 | 4,8000 | 4,8000 | 4,6800 | 4,6800 | 4,6800 | - |
27. Nov. 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
24. Nov. 2023 | 4,8400 | 4,8400 | 4,6400 | 4,6400 | 4,6400 | - |
23. Nov. 2023 | 4,8200 | 4,8200 | 4,6600 | 4,6600 | 4,6600 | - |
23. Nov. 2023 | 0.0788 Dividende |
22. Nov. 2023 | 4,7800 | 4,7800 | 4,7000 | 4,7000 | 4,6212 | - |
21. Nov. 2023 | 4,7400 | 4,7400 | 4,6400 | 4,6400 | 4,5622 | - |
20. Nov. 2023 | 4,7000 | 4,7000 | 4,5800 | 4,5800 | 4,5032 | - |
17. Nov. 2023 | 4,7000 | 4,7000 | 4,5600 | 4,5600 | 4,4835 | - |
16. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6212 | - |
15. Nov. 2023 | 4,7200 | 4,7200 | 4,5600 | 4,5600 | 4,4835 | - |
14. Nov. 2023 | 4,4800 | 4,5400 | 4,4800 | 4,5400 | 4,4639 | - |
13. Nov. 2023 | 4,4800 | 4,4800 | 4,3800 | 4,3800 | 4,3066 | - |
10. Nov. 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4049 | - |
09. Nov. 2023 | 4,4800 | 4,4800 | 4,2800 | 4,2800 | 4,2082 | - |
08. Nov. 2023 | 4,5000 | 4,5000 | 4,3800 | 4,3800 | 4,3066 | - |
07. Nov. 2023 | 4,5600 | 4,5600 | 4,4000 | 4,4000 | 4,3262 | - |
06. Nov. 2023 | 4,5800 | 4,5800 | 4,4200 | 4,4200 | 4,3459 | - |
03. Nov. 2023 | 4,4800 | 4,4800 | 4,3600 | 4,3600 | 4,2869 | - |
02. Nov. 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4049 | - |
01. Nov. 2023 | 4,5000 | 4,5000 | 4,3800 | 4,3800 | 4,3066 | - |
31. Okt. 2023 | 4,4800 | 4,4800 | 4,3800 | 4,3800 | 4,3066 | - |
30. Okt. 2023 | 4,4800 | 4,4800 | 4,3800 | 4,3800 | 4,3066 | - |
27. Okt. 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4049 | - |
26. Okt. 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4049 | - |
25. Okt. 2023 | 4,6000 | 4,6000 | 4,4400 | 4,4400 | 4,3656 | - |
24. Okt. 2023 | 4,6000 | 4,6000 | 4,4400 | 4,4400 | 4,3656 | - |
23. Okt. 2023 | 4,6600 | 4,6600 | 4,5000 | 4,5000 | 4,4246 | - |
20. Okt. 2023 | 4,8200 | 4,8200 | 4,5200 | 4,5200 | 4,4442 | - |
19. Okt. 2023 | 4,3800 | 4,3800 | 4,2800 | 4,2800 | 4,2082 | - |
18. Okt. 2023 | 4,4000 | 4,4000 | 4,3000 | 4,3000 | 4,2279 | - |
17. Okt. 2023 | 4,6200 | 4,6200 | 4,2800 | 4,2800 | 4,2082 | - |
16. Okt. 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5622 | - |
13. Okt. 2023 | 4,4000 | 4,4000 | 4,3600 | 4,3600 | 4,2869 | - |
12. Okt. 2023 | 4,1800 | 4,3000 | 4,1800 | 4,3000 | 4,2279 | - |
11. Okt. 2023 | 4,1800 | 4,1800 | 4,1600 | 4,1600 | 4,0903 | - |
10. Okt. 2023 | 4,3000 | 4,3000 | 4,0600 | 4,0600 | 3,9919 | - |
09. Okt. 2023 | 4,4000 | 4,4000 | 4,2000 | 4,2000 | 4,1296 | - |
06. Okt. 2023 | 4,5200 | 4,5200 | 4,3400 | 4,3400 | 4,2672 | - |
05. Okt. 2023 | 4,5800 | 4,5800 | 4,3800 | 4,3800 | 4,3066 | - |
04. Okt. 2023 | 4,6200 | 4,6400 | 4,6200 | 4,6400 | 4,5622 | - |
03. Okt. 2023 | 4,8600 | 4,8600 | 4,5200 | 4,5200 | 4,4442 | - |
02. Okt. 2023 | 4,8600 | 4,8600 | 4,7400 | 4,7400 | 4,6605 | - |
29. Sept. 2023 | 4,8000 | 4,9000 | 4,8000 | 4,9000 | 4,8178 | - |
28. Sept. 2023 | 4,8000 | 4,8000 | 4,7200 | 4,7200 | 4,6409 | - |
27. Sept. 2023 | 4,8400 | 4,8400 | 4,7200 | 4,7200 | 4,6409 | - |
26. Sept. 2023 | 4,6200 | 4,7200 | 4,6200 | 4,7200 | 4,6409 | - |
25. Sept. 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,7589 | - |
22. Sept. 2023 | 4,8400 | 4,8400 | 4,6600 | 4,6600 | 4,5819 | - |
21. Sept. 2023 | 4,8800 | 4,8800 | 4,6800 | 4,6800 | 4,6015 | - |
20. Sept. 2023 | 4,7400 | 4,7400 | 4,7000 | 4,7000 | 4,6212 | - |
19. Sept. 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5622 | - |
18. Sept. 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2279 | - |
15. Sept. 2023 | 4,3200 | 4,3200 | 4,2200 | 4,2200 | 4,1492 | - |
14. Sept. 2023 | 4,3200 | 4,3200 | 4,2200 | 4,2200 | 4,1492 | - |
13. Sept. 2023 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,1492 | - |
12. Sept. 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1296 | - |
11. Sept. 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1296 | - |
08. Sept. 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0116 | - |
07. Sept. 2023 | 3,9600 | 3,9800 | 3,9600 | 3,9800 | 3,9133 | - |
06. Sept. 2023 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,8346 | - |
05. Sept. 2023 | 3,8600 | 3,8600 | 3,8000 | 3,8000 | 3,7363 | - |
04. Sept. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7363 | - |
01. Sept. 2023 | 3,8000 | 3,8000 | 3,7000 | 3,7000 | 3,6380 | - |
31. Aug. 2023 | 3,8000 | 3,8000 | 3,6600 | 3,6600 | 3,5986 | - |
30. Aug. 2023 | 3,7800 | 3,7800 | 3,6400 | 3,6400 | 3,5790 | - |
29. Aug. 2023 | 3,8000 | 3,8000 | 3,6400 | 3,6400 | 3,5790 | - |
28. Aug. 2023 | 3,8000 | 3,8000 | 3,6400 | 3,6400 | 3,5790 | - |
25. Aug. 2023 | 3,8000 | 3,8000 | 3,6400 | 3,6400 | 3,5790 | - |
24. Aug. 2023 | 3,8200 | 3,8200 | 3,6800 | 3,6800 | 3,6183 | - |
23. Aug. 2023 | 3,8200 | 3,8200 | 3,6600 | 3,6600 | 3,5986 | - |
22. Aug. 2023 | 3,8200 | 3,8200 | 3,6800 | 3,6800 | 3,6183 | - |
21. Aug. 2023 | 3,8200 | 3,8200 | 3,7000 | 3,7000 | 3,6380 | - |
18. Aug. 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8543 | - |
17. Aug. 2023 | 4,1000 | 4,1000 | 3,8000 | 3,8000 | 3,7363 | - |
16. Aug. 2023 | 4,1000 | 4,1000 | 4,0200 | 4,0200 | 3,9526 | - |
15. Aug. 2023 | 4,0800 | 4,0800 | 4,0000 | 4,0000 | 3,9329 | - |
14. Aug. 2023 | 4,0600 | 4,0800 | 4,0000 | 4,0000 | 3,9329 | - |
11. Aug. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9329 | - |
10. Aug. 2023 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,8739 | - |
09. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,8936 | - |
08. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,8936 | - |
07. Aug. 2023 | - | - | - | - | - | - |
04. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,8936 | - |
03. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,8936 | - |
02. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,8936 | - |
01. Aug. 2023 | 4,0400 | 4,0400 | 3,9800 | 3,9800 | 3,9133 | - |
31. Juli 2023 | 4,0400 | 4,0400 | 3,9600 | 3,9600 | 3,8936 | - |
28. Juli 2023 | 4,0800 | 4,0800 | 3,9800 | 3,9800 | 3,9133 | - |
27. Juli 2023 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 3,9329 | - |
26. Juli 2023 | 4,2000 | 4,2000 | 4,0200 | 4,0200 | 3,9526 | - |
25. Juli 2023 | 4,2400 | 4,2400 | 4,1000 | 4,1000 | 4,0313 | - |
24. Juli 2023 | 4,0600 | 4,0600 | 3,9200 | 3,9200 | 3,8543 | - |
21. Juli 2023 | 4,0600 | 4,0600 | 3,9200 | 3,9200 | 3,8543 | - |
20. Juli 2023 | 4,0400 | 4,0400 | 3,9200 | 3,9200 | 3,8543 | - |
19. Juli 2023 | 4,0400 | 4,0400 | 3,9200 | 3,9200 | 3,8543 | - |
18. Juli 2023 | 4,0800 | 4,0800 | 3,9400 | 3,9400 | 3,8739 | - |
17. Juli 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0116 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...