Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 3,7125 | 3,7205 | 3,7125 | 3,7205 | 3,7205 | 317 |
10. Mai 2024 | 3,7220 | 3,7340 | 3,7070 | 3,7070 | 3,7070 | 11.163 |
09. Mai 2024 | 3,6870 | 3,7155 | 3,6870 | 3,7095 | 3,7095 | 1.268 |
08. Mai 2024 | 3,7100 | 3,7270 | 3,7060 | 3,7230 | 3,7230 | 14.095 |
07. Mai 2024 | 3,6705 | 3,7095 | 3,6705 | 3,7055 | 3,7055 | 9.115 |
06. Mai 2024 | 3,6520 | 3,6795 | 3,6520 | 3,6710 | 3,6710 | 15.694 |
03. Mai 2024 | 3,6260 | 3,6700 | 3,6210 | 3,6330 | 3,6330 | 96.670 |
02. Mai 2024 | 3,5860 | 3,6270 | 3,5735 | 3,6270 | 3,6270 | 4.873 |
30. Apr. 2024 | 3,6295 | 3,6425 | 3,5895 | 3,6310 | 3,6310 | 6.325 |
29. Apr. 2024 | 3,5995 | 3,6435 | 3,5910 | 3,6300 | 3,6300 | 6.074 |
26. Apr. 2024 | 3,5395 | 3,6000 | 3,5395 | 3,6000 | 3,6000 | 13.673 |
25. Apr. 2024 | 3,5825 | 3,5920 | 3,5450 | 3,5655 | 3,5655 | 29.796 |
24. Apr. 2024 | 3,6025 | 3,6210 | 3,5745 | 3,5745 | 3,5745 | 12.428 |
23. Apr. 2024 | 3,6195 | 3,6315 | 3,6020 | 3,6275 | 3,6275 | 6.034 |
22. Apr. 2024 | 3,6170 | 3,6410 | 3,6030 | 3,6030 | 3,6030 | 25.654 |
19. Apr. 2024 | 3,5905 | 3,6050 | 3,5865 | 3,5950 | 3,5950 | 11.117 |
18. Apr. 2024 | 3,5910 | 3,6235 | 3,5800 | 3,6235 | 3,6235 | 26.457 |
17. Apr. 2024 | 3,5965 | 3,6310 | 3,5950 | 3,5950 | 3,5950 | 3.506 |
16. Apr. 2024 | 3,6305 | 3,6305 | 3,5950 | 3,6015 | 3,6015 | 15.695 |
15. Apr. 2024 | 3,6675 | 3,6815 | 3,6480 | 3,6480 | 3,6480 | 13.100 |
12. Apr. 2024 | 3,7070 | 3,7170 | 3,6810 | 3,6925 | 3,6925 | 21.511 |
11. Apr. 2024 | 3,6925 | 3,7060 | 3,6745 | 3,6810 | 3,6810 | 59.236 |
10. Apr. 2024 | 3,7280 | 3,7305 | 3,6720 | 3,6960 | 3,6960 | 4.856 |
09. Apr. 2024 | 3,6885 | 3,7055 | 3,6730 | 3,7055 | 3,7055 | 6.794 |
08. Apr. 2024 | 3,6825 | 3,6995 | 3,6710 | 3,6835 | 3,6835 | 20.406 |
05. Apr. 2024 | 3,7075 | 3,7120 | 3,6680 | 3,6840 | 3,6840 | 16.657 |
04. Apr. 2024 | 3,7480 | 3,7555 | 3,7235 | 3,7305 | 3,7305 | 48.641 |
03. Apr. 2024 | 3,7395 | 3,7595 | 3,7395 | 3,7505 | 3,7505 | 5.823 |
02. Apr. 2024 | 3,8095 | 3,8095 | 3,7415 | 3,7685 | 3,7685 | 10.599 |
28. März 2024 | 3,7985 | 3,8370 | 3,7925 | 3,8370 | 3,8370 | 38.150 |
27. März 2024 | 3,7490 | 3,7850 | 3,7455 | 3,7635 | 3,7635 | 11.113 |
26. März 2024 | 3,7265 | 3,7435 | 3,7170 | 3,7320 | 3,7320 | 33.789 |
25. März 2024 | 3,7300 | 3,7440 | 3,7180 | 3,7370 | 3,7370 | 8.849 |
22. März 2024 | 3,7330 | 3,7590 | 3,7330 | 3,7345 | 3,7345 | 10.249 |
21. März 2024 | 3,7290 | 3,7405 | 3,7200 | 3,7405 | 3,7405 | 59.895 |
20. März 2024 | 3,6805 | 3,7045 | 3,6790 | 3,6830 | 3,6830 | 50.744 |
19. März 2024 | 3,6720 | 3,6895 | 3,6630 | 3,6735 | 3,6735 | 6.312 |
18. März 2024 | 3,7135 | 3,7140 | 3,6755 | 3,6830 | 3,6830 | 5.823 |
15. März 2024 | 3,6885 | 3,7005 | 3,6705 | 3,6775 | 3,6775 | 43.455 |
14. März 2024 | 3,7105 | 3,7180 | 3,6700 | 3,6835 | 3,6835 | 23.615 |
13. März 2024 | 3,6945 | 3,7185 | 3,6825 | 3,7185 | 3,7185 | 12.033 |
12. März 2024 | 3,6890 | 3,7000 | 3,6790 | 3,6845 | 3,6845 | 14.130 |
11. März 2024 | 3,6535 | 3,6810 | 3,6535 | 3,6720 | 3,6720 | 7.373 |
08. März 2024 | 3,6750 | 3,6820 | 3,6610 | 3,6810 | 3,6810 | 4.553 |
07. März 2024 | 3,6025 | 3,6680 | 3,6025 | 3,6440 | 3,6440 | 41.346 |
06. März 2024 | 3,6240 | 3,6375 | 3,5935 | 3,6200 | 3,6200 | 9.373 |
05. März 2024 | 3,6095 | 3,6290 | 3,5995 | 3,6225 | 3,6225 | 20.011 |
04. März 2024 | 3,6515 | 3,6515 | 3,6110 | 3,6190 | 3,6190 | 32.248 |
01. März 2024 | 3,6420 | 3,6575 | 3,6315 | 3,6400 | 3,6400 | 28.496 |
29. Feb. 2024 | 3,5800 | 3,6400 | 3,5800 | 3,6235 | 3,6235 | 6.434 |
28. Feb. 2024 | 3,6225 | 3,6355 | 3,5935 | 3,5935 | 3,5935 | 24.841 |
27. Feb. 2024 | 3,5800 | 3,6080 | 3,5720 | 3,5835 | 3,5835 | 11.926 |
26. Feb. 2024 | 3,6105 | 3,6235 | 3,5925 | 3,5925 | 3,5925 | 21.080 |
23. Feb. 2024 | 3,6220 | 3,6380 | 3,6150 | 3,6150 | 3,6150 | 30.331 |
22. Feb. 2024 | 3,6295 | 3,6410 | 3,5965 | 3,6145 | 3,6145 | 54.227 |
21. Feb. 2024 | 3,6280 | 3,6345 | 3,6015 | 3,6165 | 3,6165 | 17.673 |
20. Feb. 2024 | 3,6165 | 3,6355 | 3,6165 | 3,6180 | 3,6180 | 3.170 |
19. Feb. 2024 | 3,6290 | 3,6405 | 3,6235 | 3,6260 | 3,6260 | 10.578 |
16. Feb. 2024 | 3,6455 | 3,6600 | 3,6380 | 3,6485 | 3,6485 | 5.000 |
15. Feb. 2024 | 3,6590 | 3,6590 | 3,6210 | 3,6340 | 3,6340 | 13.293 |
14. Feb. 2024 | 3,5880 | 3,6175 | 3,5880 | 3,5995 | 3,5995 | 24.218 |
13. Feb. 2024 | 3,6435 | 3,6475 | 3,5760 | 3,5820 | 3,5820 | 6.484 |
12. Feb. 2024 | 3,5700 | 3,6405 | 3,5700 | 3,6405 | 3,6405 | 18.236 |
09. Feb. 2024 | 3,6050 | 3,6050 | 3,5545 | 3,5545 | 3,5545 | 12.941 |
08. Feb. 2024 | 3,5735 | 3,6000 | 3,5720 | 3,5885 | 3,5885 | 8.736 |
07. Feb. 2024 | 3,5555 | 3,5835 | 3,5555 | 3,5810 | 3,5810 | 20.835 |
06. Feb. 2024 | 3,5455 | 3,5880 | 3,5350 | 3,5780 | 3,5780 | 13.113 |
05. Feb. 2024 | 3,5890 | 3,6100 | 3,5610 | 3,5825 | 3,5825 | 23.083 |
02. Feb. 2024 | 3,6175 | 3,6240 | 3,5825 | 3,5895 | 3,5895 | 11.417 |
01. Feb. 2024 | 3,5805 | 3,6070 | 3,5805 | 3,5865 | 3,5865 | 62.824 |
31. Jan. 2024 | 3,6310 | 3,6335 | 3,6000 | 3,6060 | 3,6060 | 73.561 |
30. Jan. 2024 | 3,6435 | 3,6535 | 3,6195 | 3,6215 | 3,6215 | 5.108 |
29. Jan. 2024 | 3,6260 | 3,6450 | 3,6260 | 3,6280 | 3,6280 | 10.776 |
26. Jan. 2024 | 3,6170 | 3,6480 | 3,6165 | 3,6480 | 3,6480 | 21.554 |
25. Jan. 2024 | 3,5585 | 3,6340 | 3,5570 | 3,5930 | 3,5930 | 31.160 |
24. Jan. 2024 | 3,5725 | 3,5935 | 3,5590 | 3,5590 | 3,5590 | 4.418 |
23. Jan. 2024 | 3,5610 | 3,6000 | 3,5565 | 3,5565 | 3,5565 | 10.532 |
22. Jan. 2024 | 3,5280 | 3,5615 | 3,5275 | 3,5425 | 3,5425 | 15.130 |
19. Jan. 2024 | 3,5245 | 3,5405 | 3,4995 | 3,5005 | 3,5005 | 10.055 |
18. Jan. 2024 | 3,5175 | 3,5315 | 3,5030 | 3,5170 | 3,5170 | 33.424 |
17. Jan. 2024 | 3,5435 | 3,5435 | 3,5095 | 3,5140 | 3,5140 | 20.840 |
16. Jan. 2024 | 3,5725 | 3,5885 | 3,5590 | 3,5675 | 3,5675 | 21.230 |
15. Jan. 2024 | 3,5850 | 3,5880 | 3,5680 | 3,5705 | 3,5705 | 12.537 |
12. Jan. 2024 | 3,6000 | 3,6255 | 3,5890 | 3,6030 | 3,6030 | 18.769 |
11. Jan. 2024 | 3,6275 | 3,6275 | 3,5925 | 3,5925 | 3,5925 | 19.090 |
10. Jan. 2024 | 3,6330 | 3,6330 | 3,6075 | 3,6180 | 3,6180 | 3.513 |
09. Jan. 2024 | 3,6610 | 3,6610 | 3,6260 | 3,6490 | 3,6490 | 8.612 |
08. Jan. 2024 | 3,6240 | 3,6570 | 3,6135 | 3,6570 | 3,6570 | 19.502 |
05. Jan. 2024 | 3,6400 | 3,6490 | 3,5930 | 3,6405 | 3,6405 | 16.634 |
04. Jan. 2024 | 3,6565 | 3,6565 | 3,6220 | 3,6505 | 3,6505 | 23.804 |
03. Jan. 2024 | 3,6795 | 3,6890 | 3,6355 | 3,6485 | 3,6485 | 12.976 |
02. Jan. 2024 | 3,7025 | 3,7200 | 3,6800 | 3,7055 | 3,7055 | 21.462 |
29. Dez. 2023 | 3,6850 | 3,7245 | 3,6850 | 3,7245 | 3,7245 | 42.684 |
28. Dez. 2023 | 3,7065 | 3,7095 | 3,6790 | 3,6970 | 3,6970 | 48.264 |
27. Dez. 2023 | 3,6805 | 3,7105 | 3,6765 | 3,6765 | 3,6765 | 108.398 |
22. Dez. 2023 | 3,6795 | 3,7185 | 3,6650 | 3,6850 | 3,6850 | 33.353 |
21. Dez. 2023 | 3,6745 | 3,6870 | 3,6500 | 3,6635 | 3,6635 | 4.058 |
20. Dez. 2023 | 3,7005 | 3,7115 | 3,6590 | 3,6870 | 3,6870 | 58.098 |
19. Dez. 2023 | 3,6785 | 3,6980 | 3,6695 | 3,6830 | 3,6830 | 112.866 |
18. Dez. 2023 | 3,6665 | 3,6870 | 3,6590 | 3,6590 | 3,6590 | 708.894 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...