Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Juni 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 972 |
17. Juni 2024 | 2,6100 | 2,6100 | 2,5200 | 2,5200 | 2,5200 | 44.800 |
14. Juni 2024 | 2,6600 | 2,7400 | 2,5500 | 2,6800 | 2,6800 | 52.000 |
13. Juni 2024 | 2,7700 | 2,7800 | 2,4800 | 2,6400 | 2,6400 | 37.700 |
12. Juni 2024 | 3,4500 | 3,5500 | 2,8100 | 2,8600 | 2,8600 | 51.700 |
11. Juni 2024 | 3,5800 | 3,9000 | 3,4500 | 3,5200 | 3,5200 | 52.500 |
10. Juni 2024 | 4,7200 | 5,1800 | 3,2800 | 3,6600 | 3,6600 | 139.000 |
10. Juni 2024 | 1:5 Aktiensplit |
07. Juni 2024 | 5,1500 | 5,7500 | 5,1500 | 5,4500 | 5,4500 | 44.560 |
06. Juni 2024 | 5,3000 | 5,3000 | 4,5000 | 5,1000 | 5,1000 | 49.720 |
05. Juni 2024 | 4,7500 | 5,3500 | 4,7500 | 5,1000 | 5,1000 | 41.160 |
04. Juni 2024 | 4,8000 | 5,2500 | 4,7500 | 4,9000 | 4,9000 | 52.720 |
03. Juni 2024 | 4,2500 | 4,8500 | 4,2500 | 4,8000 | 4,8000 | 29.040 |
31. Mai 2024 | 4,6500 | 5,0000 | 4,3000 | 4,5000 | 4,5000 | 10.180 |
30. Mai 2024 | 4,9500 | 4,9500 | 4,7500 | 4,8500 | 4,8500 | 5.320 |
29. Mai 2024 | 5,1500 | 5,1500 | 4,9000 | 4,9500 | 4,9500 | 10.320 |
28. Mai 2024 | 5,0000 | 5,1000 | 4,7500 | 4,8500 | 4,8500 | 4.700 |
24. Mai 2024 | 4,8000 | 5,2500 | 4,8000 | 5,0500 | 5,0500 | 11.060 |
23. Mai 2024 | 5,0000 | 5,2500 | 4,7500 | 4,9500 | 4,9500 | 8.360 |
22. Mai 2024 | 4,4500 | 5,1500 | 4,4000 | 4,7500 | 4,7500 | 15.400 |
21. Mai 2024 | 4,9500 | 4,9500 | 4,4000 | 4,6500 | 4,6500 | 24.680 |
20. Mai 2024 | 5,7000 | 5,7000 | 4,9500 | 5,0500 | 5,0500 | 30.680 |
17. Mai 2024 | 6,0000 | 6,0000 | 5,5000 | 5,7000 | 5,7000 | 8.000 |
16. Mai 2024 | 5,5500 | 5,9500 | 5,4000 | 5,8000 | 5,8000 | 5.500 |
15. Mai 2024 | 5,9500 | 6,2000 | 5,2500 | 5,4500 | 5,4500 | 17.460 |
14. Mai 2024 | 6,3500 | 6,3500 | 5,8000 | 6,0500 | 6,0500 | 8.820 |
13. Mai 2024 | 6,2000 | 6,2000 | 5,2500 | 6,1500 | 6,1500 | 14.340 |
10. Mai 2024 | 6,8500 | 7,0000 | 5,0000 | 6,1500 | 6,1500 | 161.780 |
09. Mai 2024 | 6,8000 | 7,1500 | 6,6500 | 6,8500 | 6,8500 | 1.640 |
08. Mai 2024 | 7,1500 | 7,1500 | 6,5500 | 6,9000 | 6,9000 | 33.540 |
07. Mai 2024 | 7,2500 | 7,3000 | 6,5000 | 6,8000 | 6,8000 | 30.360 |
06. Mai 2024 | 6,9500 | 7,3500 | 6,9000 | 7,3000 | 7,3000 | 11.480 |
03. Mai 2024 | 6,8000 | 7,9000 | 6,5000 | 6,7500 | 6,7500 | 10.640 |
02. Mai 2024 | 7,3500 | 8,4000 | 6,7000 | 6,9000 | 6,9000 | 25.200 |
01. Mai 2024 | 8,4000 | 8,4500 | 7,0000 | 7,3000 | 7,3000 | 30.060 |
30. Apr. 2024 | 7,1000 | 8,9000 | 7,0000 | 8,6500 | 8,6500 | 62.700 |
29. Apr. 2024 | 6,9500 | 7,4500 | 6,5500 | 7,4500 | 7,4500 | 41.700 |
26. Apr. 2024 | 6,5000 | 7,2000 | 6,2500 | 6,7000 | 6,7000 | 21.320 |
25. Apr. 2024 | 6,5000 | 7,0000 | 6,1000 | 6,6000 | 6,6000 | 15.320 |
24. Apr. 2024 | 6,5000 | 6,9000 | 5,6000 | 6,5000 | 6,5000 | 27.500 |
23. Apr. 2024 | 5,1500 | 6,4000 | 5,1000 | 6,1000 | 6,1000 | 36.300 |
22. Apr. 2024 | 5,0000 | 5,4000 | 4,8500 | 5,0500 | 5,0500 | 8.180 |
19. Apr. 2024 | 4,9000 | 5,0000 | 4,8000 | 4,9500 | 4,9500 | 4.300 |
18. Apr. 2024 | 4,8000 | 5,0000 | 4,7500 | 4,9000 | 4,9000 | 5.420 |
17. Apr. 2024 | 4,9000 | 5,0000 | 4,7500 | 4,7500 | 4,7500 | 7.620 |
16. Apr. 2024 | 5,0500 | 5,3000 | 4,8000 | 5,0000 | 5,0000 | 9.680 |
15. Apr. 2024 | 5,4500 | 5,5500 | 5,0500 | 5,0500 | 5,0500 | 10.200 |
12. Apr. 2024 | 5,7000 | 5,7000 | 5,4500 | 5,5500 | 5,5500 | 6.920 |
11. Apr. 2024 | 5,9500 | 6,0000 | 5,5500 | 5,7000 | 5,7000 | 8.640 |
10. Apr. 2024 | 5,4500 | 6,2500 | 5,3500 | 6,1000 | 6,1000 | 48.040 |
09. Apr. 2024 | 5,1500 | 5,6000 | 5,1500 | 5,4000 | 5,4000 | 4.720 |
08. Apr. 2024 | 5,4000 | 5,8000 | 4,2500 | 5,1500 | 5,1500 | 52.700 |
05. Apr. 2024 | 5,5000 | 6,4000 | 4,8000 | 5,5000 | 5,5000 | 43.880 |
04. Apr. 2024 | 5,6000 | 7,2000 | 5,3000 | 5,6500 | 5,6500 | 60.760 |
03. Apr. 2024 | 5,5500 | 5,7000 | 5,4000 | 5,4500 | 5,4500 | 13.620 |
02. Apr. 2024 | 5,2500 | 5,6500 | 5,0500 | 5,5500 | 5,5500 | 14.300 |
01. Apr. 2024 | 5,4000 | 5,7000 | 4,9500 | 5,2500 | 5,2500 | 15.480 |
28. März 2024 | 5,0000 | 5,5500 | 4,8000 | 5,5500 | 5,5500 | 41.280 |
27. März 2024 | 4,7500 | 5,2000 | 4,5500 | 4,9000 | 4,9000 | 22.280 |
26. März 2024 | 4,8000 | 4,8000 | 4,4500 | 4,6000 | 4,6000 | 18.940 |
25. März 2024 | 4,5500 | 4,7000 | 4,5500 | 4,7000 | 4,7000 | 16.680 |
22. März 2024 | 4,6000 | 5,4000 | 4,4500 | 4,6000 | 4,6000 | 62.100 |
21. März 2024 | 4,0000 | 4,7000 | 4,0000 | 4,7000 | 4,7000 | 33.580 |
20. März 2024 | 4,2000 | 4,4500 | 4,1000 | 4,1500 | 4,1500 | 16.980 |
19. März 2024 | 4,3500 | 4,5000 | 4,1000 | 4,2500 | 4,2500 | 10.560 |
18. März 2024 | 4,1500 | 4,5000 | 4,1500 | 4,3000 | 4,3000 | 15.120 |
15. März 2024 | 4,0500 | 4,4500 | 3,7000 | 4,3000 | 4,3000 | 52.800 |
14. März 2024 | 4,6500 | 4,7000 | 3,9000 | 4,1500 | 4,1500 | 27.180 |
13. März 2024 | 4,9500 | 4,9500 | 4,2500 | 4,5000 | 4,5000 | 23.160 |
12. März 2024 | 5,1000 | 5,1000 | 4,5500 | 4,7000 | 4,7000 | 21.960 |
11. März 2024 | 4,6500 | 5,3500 | 4,6500 | 4,9500 | 4,9500 | 72.340 |
08. März 2024 | 4,1500 | 4,8000 | 4,1000 | 4,4500 | 4,4500 | 84.400 |
07. März 2024 | 4,1500 | 4,2500 | 4,1000 | 4,1000 | 4,1000 | 18.400 |
06. März 2024 | 4,3500 | 4,3500 | 3,9500 | 4,0500 | 4,0500 | 26.060 |
05. März 2024 | 4,2500 | 4,2500 | 4,0000 | 4,1000 | 4,1000 | 26.140 |
04. März 2024 | 3,9000 | 4,2500 | 3,9000 | 4,0000 | 4,0000 | 33.440 |
01. März 2024 | 3,7500 | 4,1500 | 3,7500 | 4,0000 | 4,0000 | 56.080 |
29. Feb. 2024 | 4,1500 | 4,3000 | 3,5000 | 3,7500 | 3,7500 | 67.220 |
28. Feb. 2024 | 4,2500 | 4,3000 | 4,0500 | 4,1500 | 4,1500 | 72.660 |
27. Feb. 2024 | 4,1000 | 4,2500 | 4,0500 | 4,1000 | 4,1000 | 57.000 |
26. Feb. 2024 | 3,9500 | 4,4500 | 3,9500 | 4,1000 | 4,1000 | 84.740 |
23. Feb. 2024 | 3,7000 | 4,1000 | 3,6500 | 4,0500 | 4,0500 | 107.380 |
22. Feb. 2024 | 3,5000 | 3,8500 | 3,4500 | 3,8500 | 3,8500 | 88.780 |
21. Feb. 2024 | 3,4000 | 3,6500 | 3,4000 | 3,6000 | 3,6000 | 45.820 |
20. Feb. 2024 | 3,4000 | 3,7000 | 3,3500 | 3,6000 | 3,6000 | 62.960 |
16. Feb. 2024 | 3,4000 | 3,5000 | 3,2500 | 3,4500 | 3,4500 | 30.240 |
15. Feb. 2024 | 3,2500 | 3,5000 | 3,2500 | 3,4500 | 3,4500 | 46.600 |
14. Feb. 2024 | 3,4000 | 3,4500 | 2,9500 | 3,3000 | 3,3000 | 93.640 |
13. Feb. 2024 | 3,5500 | 3,5500 | 3,2000 | 3,3000 | 3,3000 | 61.840 |
12. Feb. 2024 | 3,7000 | 3,8500 | 3,1500 | 3,4000 | 3,4000 | 121.720 |
09. Feb. 2024 | 4,2500 | 4,2500 | 3,6500 | 3,8000 | 3,8000 | 111.880 |
08. Feb. 2024 | 3,5000 | 4,7000 | 3,0500 | 4,3000 | 4,3000 | 556.180 |
07. Feb. 2024 | 3,2000 | 3,4000 | 3,1500 | 3,3500 | 3,3500 | 152.680 |
06. Feb. 2024 | 3,1000 | 3,8500 | 2,9500 | 3,4000 | 3,4000 | 181.120 |
05. Feb. 2024 | 4,0500 | 4,1000 | 3,1500 | 3,5500 | 3,5500 | 232.580 |
02. Feb. 2024 | 4,6500 | 4,6500 | 4,0000 | 4,0500 | 4,0500 | 137.760 |
01. Feb. 2024 | 4,1000 | 4,6000 | 4,1000 | 4,5500 | 4,5500 | 280.600 |
31. Jan. 2024 | 6,3500 | 6,5500 | 3,9500 | 4,3500 | 4,3500 | 982.720 |
30. Jan. 2024 | 36,1000 | 38,0000 | 6,4500 | 6,7500 | 6,7500 | 1.347.420 |
29. Jan. 2024 | 32,0000 | 40,0000 | 29,9500 | 37,3000 | 37,3000 | 76.020 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...