Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 3,9000 | 3,9410 | 3,7895 | 3,8265 | 3,8265 | 13.201.678 |
25. Apr. 2024 | 3,9560 | 4,0165 | 3,6725 | 3,8020 | 3,8020 | 24.662.576 |
24. Apr. 2024 | 4,1750 | 4,1795 | 3,8900 | 3,9280 | 3,9280 | 18.704.206 |
23. Apr. 2024 | 4,1540 | 4,2295 | 4,0100 | 4,1715 | 4,1715 | 13.294.540 |
22. Apr. 2024 | 4,1345 | 4,2615 | 4,1330 | 4,1395 | 4,1395 | 9.891.856 |
19. Apr. 2024 | 4,0100 | 4,1875 | 3,9900 | 4,1270 | 4,1270 | 10.862.509 |
18. Apr. 2024 | 4,0020 | 4,0885 | 3,9640 | 4,0505 | 4,0505 | 11.268.594 |
17. Apr. 2024 | 4,1500 | 4,2125 | 4,0020 | 4,0050 | 4,0050 | 10.632.136 |
16. Apr. 2024 | 4,0800 | 4,2170 | 4,0205 | 4,1700 | 4,1700 | 12.718.286 |
15. Apr. 2024 | 4,2000 | 4,2000 | 4,0700 | 4,1200 | 4,1200 | 11.308.246 |
12. Apr. 2024 | 4,3140 | 4,4600 | 4,1630 | 4,2035 | 4,2035 | 22.412.480 |
11. Apr. 2024 | 4,3500 | 4,4350 | 4,1400 | 4,1785 | 4,1785 | 20.864.129 |
10. Apr. 2024 | 4,7355 | 4,7895 | 4,3545 | 4,3545 | 4,3545 | 20.775.678 |
09. Apr. 2024 | 4,7050 | 4,8665 | 4,6020 | 4,7180 | 4,7180 | 21.912.879 |
08. Apr. 2024 | 4,3500 | 4,7205 | 4,2860 | 4,7055 | 4,7055 | 23.080.822 |
05. Apr. 2024 | 4,2260 | 4,4495 | 4,1970 | 4,3325 | 4,3325 | 20.150.715 |
04. Apr. 2024 | 4,2025 | 4,3345 | 4,1250 | 4,3320 | 4,3320 | 20.725.183 |
03. Apr. 2024 | 4,1005 | 4,3435 | 4,0815 | 4,1850 | 4,1850 | 27.971.701 |
02. Apr. 2024 | 4,2505 | 4,3385 | 4,0000 | 4,1030 | 4,1030 | 34.887.929 |
28. März 2024 | 4,4520 | 4,5200 | 4,2170 | 4,2270 | 4,2270 | 14.939.453 |
27. März 2024 | 4,6355 | 4,7400 | 4,3120 | 4,4505 | 4,4505 | 49.646.604 |
26. März 2024 | 4,0805 | 4,6615 | 4,0800 | 4,6355 | 4,6355 | 52.834.785 |
25. März 2024 | 3,9600 | 4,3285 | 3,9315 | 4,0805 | 4,0805 | 64.646.831 |
22. März 2024 | 3,4865 | 3,8180 | 3,4865 | 3,6960 | 3,6960 | 28.139.551 |
21. März 2024 | 3,5000 | 3,5835 | 3,4605 | 3,4800 | 3,4800 | 21.163.978 |
20. März 2024 | 3,4200 | 3,4745 | 3,2025 | 3,3835 | 3,3835 | 35.891.611 |
19. März 2024 | 3,5300 | 3,5805 | 3,4800 | 3,4970 | 3,4970 | 16.024.620 |
18. März 2024 | 3,4800 | 3,6300 | 3,4605 | 3,5420 | 3,5420 | 14.810.164 |
15. März 2024 | 3,6685 | 3,6800 | 3,4890 | 3,5215 | 3,5215 | 53.039.108 |
14. März 2024 | 3,6610 | 3,8905 | 3,6610 | 3,6685 | 3,6685 | 27.673.729 |
13. März 2024 | 3,6025 | 3,6790 | 3,5365 | 3,6540 | 3,6540 | 12.891.644 |
12. März 2024 | 3,6100 | 3,7670 | 3,5805 | 3,6135 | 3,6135 | 25.199.642 |
11. März 2024 | 3,5550 | 3,7040 | 3,4905 | 3,6120 | 3,6120 | 18.787.240 |
08. März 2024 | 3,5995 | 3,7000 | 3,4330 | 3,5585 | 3,5585 | 21.825.716 |
07. März 2024 | 3,3165 | 3,6430 | 3,2700 | 3,6000 | 3,6000 | 29.814.034 |
06. März 2024 | 3,3900 | 3,4170 | 3,2850 | 3,3565 | 3,3565 | 26.142.840 |
05. März 2024 | 3,4045 | 3,4840 | 3,3820 | 3,4285 | 3,4285 | 19.730.345 |
04. März 2024 | 3,6460 | 3,6460 | 3,4005 | 3,4045 | 3,4045 | 22.026.214 |
01. März 2024 | 3,7000 | 3,7440 | 3,5515 | 3,6695 | 3,6695 | 21.469.866 |
29. Feb. 2024 | 3,7100 | 3,7695 | 3,6300 | 3,6650 | 3,6650 | 35.119.729 |
28. Feb. 2024 | 3,5970 | 3,7740 | 3,4255 | 3,7115 | 3,7115 | 51.258.095 |
27. Feb. 2024 | 3,5075 | 3,9900 | 3,3110 | 3,5630 | 3,5630 | 98.859.527 |
26. Feb. 2024 | 4,0000 | 4,0030 | 3,4000 | 3,6145 | 3,6145 | 37.188.643 |
23. Feb. 2024 | 3,6905 | 3,7295 | 3,5270 | 3,6430 | 3,6430 | 16.220.343 |
22. Feb. 2024 | 3,4700 | 3,7420 | 3,4150 | 3,6915 | 3,6915 | 22.126.781 |
21. Feb. 2024 | 3,5645 | 3,5645 | 3,3760 | 3,3800 | 3,3800 | 18.776.042 |
20. Feb. 2024 | 3,6315 | 3,6450 | 3,5490 | 3,5645 | 3,5645 | 10.280.320 |
19. Feb. 2024 | 3,7010 | 3,8160 | 3,5785 | 3,6315 | 3,6315 | 14.389.046 |
16. Feb. 2024 | 3,8210 | 3,9270 | 3,7030 | 3,7495 | 3,7495 | 20.224.955 |
15. Feb. 2024 | 3,7500 | 3,9070 | 3,6600 | 3,7940 | 3,7940 | 25.947.304 |
14. Feb. 2024 | 3,6500 | 3,7570 | 3,5210 | 3,7205 | 3,7205 | 16.160.122 |
13. Feb. 2024 | 3,8010 | 3,8535 | 3,5830 | 3,6500 | 3,6500 | 24.282.546 |
12. Feb. 2024 | 3,4440 | 3,8575 | 3,4325 | 3,8005 | 3,8005 | 39.436.405 |
09. Feb. 2024 | 3,5480 | 3,5930 | 3,3805 | 3,4020 | 3,4020 | 30.235.250 |
08. Feb. 2024 | 3,6020 | 3,7200 | 3,3810 | 3,5480 | 3,5480 | 36.701.138 |
07. Feb. 2024 | 4,2680 | 4,2720 | 3,5930 | 3,5995 | 3,5995 | 72.602.437 |
06. Feb. 2024 | 4,3905 | 4,4425 | 4,2340 | 4,3720 | 4,3720 | 15.265.388 |
05. Feb. 2024 | 4,5535 | 4,6270 | 4,3645 | 4,3860 | 4,3860 | 12.644.545 |
02. Feb. 2024 | 4,7500 | 4,8840 | 4,5135 | 4,5535 | 4,5535 | 20.490.656 |
01. Feb. 2024 | 4,7740 | 4,7740 | 4,5635 | 4,6405 | 4,6405 | 22.885.213 |
31. Jan. 2024 | 4,7235 | 4,8900 | 4,6065 | 4,8250 | 4,8250 | 18.484.226 |
30. Jan. 2024 | 4,9175 | 4,9840 | 4,6890 | 4,7195 | 4,7195 | 18.058.218 |
29. Jan. 2024 | 4,8985 | 5,0000 | 4,7010 | 4,8800 | 4,8800 | 24.230.572 |
26. Jan. 2024 | 4,8560 | 4,9195 | 4,7240 | 4,8985 | 4,8985 | 19.134.937 |
25. Jan. 2024 | 4,4000 | 4,8710 | 4,3980 | 4,8485 | 4,8485 | 40.048.637 |
24. Jan. 2024 | 4,4400 | 4,4870 | 4,2800 | 4,3650 | 4,3650 | 20.344.490 |
23. Jan. 2024 | 4,2150 | 4,4155 | 4,1300 | 4,3735 | 4,3735 | 21.068.224 |
22. Jan. 2024 | 4,1485 | 4,3240 | 4,0605 | 4,2130 | 4,2130 | 19.071.122 |
19. Jan. 2024 | 4,4465 | 4,4930 | 4,0510 | 4,1485 | 4,1485 | 25.266.320 |
18. Jan. 2024 | 4,4270 | 4,4800 | 4,3100 | 4,4465 | 4,4465 | 21.605.979 |
17. Jan. 2024 | 4,4820 | 4,4995 | 4,3330 | 4,4270 | 4,4270 | 19.308.727 |
16. Jan. 2024 | 4,5385 | 4,7250 | 4,4915 | 4,6000 | 4,6000 | 17.755.998 |
15. Jan. 2024 | 4,8640 | 4,8950 | 4,5205 | 4,5385 | 4,5385 | 17.607.778 |
12. Jan. 2024 | 4,8400 | 5,0280 | 4,8400 | 5,0050 | 5,0050 | 18.681.848 |
11. Jan. 2024 | 5,2000 | 5,3300 | 4,8320 | 4,8375 | 4,8375 | 40.252.126 |
10. Jan. 2024 | 5,1400 | 5,2960 | 5,1300 | 5,1790 | 5,1790 | 19.928.814 |
09. Jan. 2024 | 5,2900 | 5,3550 | 5,1200 | 5,1440 | 5,1440 | 16.709.849 |
08. Jan. 2024 | 5,2780 | 5,3480 | 5,0160 | 5,2900 | 5,2900 | 26.980.438 |
05. Jan. 2024 | 5,3400 | 5,4130 | 5,1770 | 5,2780 | 5,2780 | 16.743.535 |
04. Jan. 2024 | 4,9850 | 5,3420 | 4,9850 | 5,3400 | 5,3400 | 40.638.522 |
03. Jan. 2024 | 5,1200 | 5,1490 | 4,9030 | 4,9670 | 4,9670 | 18.181.436 |
02. Jan. 2024 | 4,9550 | 5,1590 | 4,8205 | 5,0600 | 5,0600 | 23.169.633 |
29. Dez. 2023 | 5,2320 | 5,3100 | 5,0550 | 5,0640 | 5,0640 | 21.076.469 |
28. Dez. 2023 | 5,3040 | 5,4420 | 5,1520 | 5,1850 | 5,1850 | 34.612.869 |
27. Dez. 2023 | 5,1530 | 5,4700 | 5,1440 | 5,2630 | 5,2630 | 36.405.097 |
22. Dez. 2023 | 4,9960 | 5,1290 | 4,9150 | 5,1000 | 5,1000 | 18.513.484 |
21. Dez. 2023 | 4,9115 | 5,0420 | 4,7970 | 4,9885 | 4,9885 | 21.252.787 |
20. Dez. 2023 | 5,1650 | 5,2550 | 4,9380 | 4,9750 | 4,9750 | 33.821.804 |
19. Dez. 2023 | 4,9345 | 5,3300 | 4,9325 | 5,1000 | 5,1000 | 48.637.866 |
18. Dez. 2023 | 4,7635 | 4,9735 | 4,7005 | 4,9245 | 4,9245 | 36.479.715 |
15. Dez. 2023 | 5,0120 | 5,1300 | 4,7635 | 4,7635 | 4,7635 | 74.992.487 |
14. Dez. 2023 | 4,6945 | 5,0950 | 4,6320 | 4,9675 | 4,9675 | 84.964.053 |
13. Dez. 2023 | 4,1600 | 4,3260 | 4,0990 | 4,3025 | 4,3025 | 41.602.884 |
12. Dez. 2023 | 4,2200 | 4,2815 | 4,0790 | 4,1030 | 4,1030 | 24.922.719 |
11. Dez. 2023 | 4,2230 | 4,3400 | 4,1540 | 4,2490 | 4,2490 | 28.779.375 |
08. Dez. 2023 | 4,4200 | 4,5800 | 4,1700 | 4,2720 | 4,2720 | 44.277.238 |
07. Dez. 2023 | 4,3040 | 4,4200 | 4,1305 | 4,4200 | 4,4200 | 44.067.478 |
06. Dez. 2023 | 4,0500 | 4,3600 | 3,9800 | 4,3375 | 4,3375 | 34.449.987 |
05. Dez. 2023 | 3,9485 | 4,2325 | 3,9165 | 4,0405 | 4,0405 | 35.561.175 |
04. Dez. 2023 | 3,8465 | 4,0755 | 3,8100 | 3,9450 | 3,9450 | 26.592.317 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...