Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 3,1200 | 3,1400 | 3,1100 | 3,1200 | 3,1200 | 11.829.515 |
01. Mai 2024 | 3,1200 | 3,1400 | 3,1100 | 3,1100 | 3,1100 | 5.340.047 |
30. Apr. 2024 | 3,1500 | 3,1950 | 3,1450 | 3,1800 | 3,1800 | 10.812.029 |
29. Apr. 2024 | 3,1600 | 3,1800 | 3,1250 | 3,1500 | 3,1500 | 11.608.714 |
26. Apr. 2024 | 3,1200 | 3,1200 | 3,0800 | 3,1000 | 3,1000 | 6.908.826 |
24. Apr. 2024 | 3,2000 | 3,2300 | 3,1400 | 3,1600 | 3,1600 | 13.731.206 |
23. Apr. 2024 | 3,1900 | 3,2200 | 3,1800 | 3,2100 | 3,2100 | 10.219.736 |
22. Apr. 2024 | 3,1900 | 3,1950 | 3,1400 | 3,1500 | 3,1500 | 11.639.542 |
19. Apr. 2024 | 3,1400 | 3,1550 | 3,0700 | 3,1500 | 3,1500 | 11.979.576 |
18. Apr. 2024 | 3,1200 | 3,1700 | 3,1200 | 3,1500 | 3,1500 | 11.581.358 |
17. Apr. 2024 | 3,1200 | 3,1300 | 3,1000 | 3,1000 | 3,1000 | 10.514.862 |
16. Apr. 2024 | 3,1200 | 3,1400 | 3,0800 | 3,1200 | 3,1200 | 11.357.748 |
15. Apr. 2024 | 3,2000 | 3,2100 | 3,1450 | 3,1600 | 3,1600 | 13.943.763 |
12. Apr. 2024 | 3,2100 | 3,2300 | 3,1800 | 3,2000 | 3,2000 | 11.026.104 |
11. Apr. 2024 | 3,2300 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | 10.560.628 |
10. Apr. 2024 | 3,3000 | 3,3400 | 3,2800 | 3,3400 | 3,3400 | 11.019.294 |
09. Apr. 2024 | 3,3200 | 3,3300 | 3,2800 | 3,3000 | 3,3000 | 9.219.047 |
08. Apr. 2024 | 3,3100 | 3,3450 | 3,2900 | 3,3200 | 3,3200 | 8.074.513 |
05. Apr. 2024 | 3,2600 | 3,3300 | 3,2500 | 3,2800 | 3,2800 | 7.787.333 |
04. Apr. 2024 | 3,2700 | 3,3200 | 3,2600 | 3,2800 | 3,2800 | 11.094.508 |
03. Apr. 2024 | 3,3500 | 3,3500 | 3,2100 | 3,2600 | 3,2600 | 16.494.885 |
02. Apr. 2024 | 3,3400 | 3,4100 | 3,3400 | 3,3800 | 3,3800 | 8.537.088 |
28. März 2024 | 3,4100 | 3,4200 | 3,3700 | 3,3900 | 3,3900 | 12.808.740 |
27. März 2024 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | 4.382.653 |
26. März 2024 | 3,3400 | 3,3700 | 3,3300 | 3,3500 | 3,3500 | 13.207.151 |
25. März 2024 | 3,3800 | 3,4100 | 3,3700 | 3,3900 | 3,3900 | 9.904.254 |
22. März 2024 | 3,3600 | 3,4050 | 3,3500 | 3,3900 | 3,3900 | 8.955.989 |
21. März 2024 | 3,3500 | 3,3700 | 3,3300 | 3,3500 | 3,3500 | 14.396.003 |
20. März 2024 | 3,3200 | 3,3300 | 3,2850 | 3,3100 | 3,3100 | 8.901.121 |
19. März 2024 | 3,3300 | 3,3300 | 3,2700 | 3,2900 | 3,2900 | 10.072.807 |
18. März 2024 | 3,3200 | 3,3200 | 3,2700 | 3,2800 | 3,2800 | 10.717.190 |
15. März 2024 | 3,2600 | 3,3400 | 3,2500 | 3,3400 | 3,3400 | 31.175.282 |
14. März 2024 | 3,2900 | 3,3200 | 3,2800 | 3,2900 | 3,2900 | 14.382.906 |
13. März 2024 | 3,2900 | 3,3200 | 3,2700 | 3,3000 | 3,3000 | 10.238.103 |
12. März 2024 | 3,2600 | 3,3150 | 3,2600 | 3,2700 | 3,2700 | 6.967.297 |
11. März 2024 | 3,2600 | 3,2800 | 3,2450 | 3,2600 | 3,2600 | 9.649.826 |
08. März 2024 | 3,2500 | 3,2900 | 3,2300 | 3,2900 | 3,2900 | 10.710.881 |
07. März 2024 | 3,2400 | 3,2400 | 3,1800 | 3,2300 | 3,2300 | 13.594.756 |
06. März 2024 | 3,1900 | 3,2400 | 3,1700 | 3,2400 | 3,2400 | 9.634.615 |
05. März 2024 | 3,1700 | 3,2100 | 3,1500 | 3,1800 | 3,1800 | 10.772.468 |
04. März 2024 | 3,1900 | 3,2100 | 3,1400 | 3,2100 | 3,2100 | 12.690.907 |
01. März 2024 | 3,0900 | 3,1550 | 3,0700 | 3,1500 | 3,1500 | 22.883.294 |
29. Feb. 2024 | 3,0600 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 26.130.241 |
28. Feb. 2024 | 3,0700 | 3,0800 | 3,0200 | 3,0700 | 3,0700 | 10.647.127 |
27. Feb. 2024 | 3,0900 | 3,0900 | 3,0400 | 3,0400 | 3,0400 | 8.055.544 |
26. Feb. 2024 | 3,1000 | 3,1100 | 3,0600 | 3,0700 | 3,0700 | 8.124.980 |
23. Feb. 2024 | 3,0900 | 3,1200 | 3,0850 | 3,0900 | 3,0900 | 12.231.268 |
22. Feb. 2024 | 3,0900 | 3,0900 | 3,0250 | 3,0700 | 3,0700 | 9.514.224 |
21. Feb. 2024 | 3,0600 | 3,0900 | 3,0200 | 3,0600 | 3,0600 | 14.656.008 |
20. Feb. 2024 | 3,0000 | 3,0350 | 2,9800 | 2,9800 | 2,9800 | 9.386.857 |
19. Feb. 2024 | 3,0700 | 3,0700 | 2,9800 | 3,0000 | 3,0000 | 6.518.064 |
16. Feb. 2024 | 3,1200 | 3,1300 | 3,0400 | 3,0500 | 3,0500 | 10.713.870 |
15. Feb. 2024 | 3,0300 | 3,0700 | 3,0000 | 3,0500 | 3,0500 | 10.392.136 |
15. Feb. 2024 | 0.0835 Dividende |
14. Feb. 2024 | 3,0700 | 3,1000 | 3,0600 | 3,0800 | 2,9965 | 7.805.792 |
13. Feb. 2024 | 3,1400 | 3,1600 | 3,1300 | 3,1300 | 3,0451 | 3.467.964 |
12. Feb. 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1200 | 3,0354 | 5.201.348 |
09. Feb. 2024 | 3,1400 | 3,1500 | 3,1100 | 3,1400 | 3,0549 | 7.167.565 |
08. Feb. 2024 | 3,1200 | 3,1600 | 3,1050 | 3,1200 | 3,0354 | 4.994.367 |
07. Feb. 2024 | 3,1000 | 3,1300 | 3,0900 | 3,1000 | 3,0160 | 10.667.958 |
06. Feb. 2024 | 3,0400 | 3,0900 | 3,0200 | 3,0800 | 2,9965 | 11.482.877 |
05. Feb. 2024 | 3,0700 | 3,0800 | 3,0300 | 3,0700 | 2,9868 | 7.474.225 |
02. Feb. 2024 | 3,0600 | 3,1100 | 3,0400 | 3,1000 | 3,0160 | 15.006.606 |
01. Feb. 2024 | 3,0500 | 3,0700 | 3,0200 | 3,0200 | 2,9381 | 12.768.779 |
31. Jan. 2024 | 2,9900 | 3,0700 | 2,9600 | 3,0700 | 2,9868 | 20.795.343 |
30. Jan. 2024 | 2,9800 | 2,9950 | 2,9500 | 2,9900 | 2,9089 | 15.452.755 |
29. Jan. 2024 | 2,9100 | 2,9450 | 2,9000 | 2,9300 | 2,8506 | 11.781.452 |
25. Jan. 2024 | 2,9300 | 2,9300 | 2,8850 | 2,9000 | 2,8214 | 7.899.265 |
24. Jan. 2024 | 2,8800 | 2,9300 | 2,8600 | 2,9200 | 2,8408 | 9.225.358 |
23. Jan. 2024 | 2,8700 | 2,8950 | 2,8600 | 2,8900 | 2,8117 | 18.054.041 |
22. Jan. 2024 | 2,9300 | 2,9300 | 2,8600 | 2,8800 | 2,8019 | 8.907.865 |
19. Jan. 2024 | 2,8900 | 2,9000 | 2,8400 | 2,8600 | 2,7825 | 16.999.730 |
18. Jan. 2024 | 2,8500 | 2,8700 | 2,8300 | 2,8500 | 2,7727 | 18.312.196 |
17. Jan. 2024 | 2,9400 | 2,9600 | 2,9100 | 2,9200 | 2,8408 | 10.774.572 |
16. Jan. 2024 | 2,9500 | 2,9600 | 2,9200 | 2,9500 | 2,8700 | 5.458.038 |
15. Jan. 2024 | 2,9800 | 2,9800 | 2,9500 | 2,9650 | 2,8846 | 1.203.569 |
12. Jan. 2024 | 2,9600 | 2,9900 | 2,9400 | 2,9600 | 2,8798 | 16.665.308 |
11. Jan. 2024 | 3,0000 | 3,0000 | 2,9700 | 2,9800 | 2,8992 | 6.137.217 |
10. Jan. 2024 | 2,9300 | 2,9650 | 2,9200 | 2,9600 | 2,8798 | 8.224.491 |
09. Jan. 2024 | 2,9600 | 2,9700 | 2,9400 | 2,9500 | 2,8700 | 6.971.076 |
08. Jan. 2024 | 2,9300 | 2,9600 | 2,9150 | 2,9200 | 2,8408 | 7.379.364 |
05. Jan. 2024 | 2,9200 | 2,9550 | 2,9200 | 2,9400 | 2,8603 | 4.677.495 |
04. Jan. 2024 | 2,9200 | 2,9500 | 2,9100 | 2,9400 | 2,8603 | 8.148.506 |
03. Jan. 2024 | 2,9700 | 2,9900 | 2,9400 | 2,9400 | 2,8603 | 9.676.543 |
02. Jan. 2024 | 2,9900 | 3,0300 | 2,9900 | 3,0000 | 2,9187 | 6.676.817 |
29. Dez. 2023 | 2,9800 | 3,0100 | 2,9650 | 2,9900 | 2,9089 | 8.985.029 |
28. Dez. 2023 | 2,9900 | 3,0000 | 2,9650 | 3,0000 | 2,9187 | 10.785.752 |
27. Dez. 2023 | 2,9800 | 2,9900 | 2,9450 | 2,9600 | 2,8798 | 6.501.259 |
22. Dez. 2023 | 2,9600 | 2,9650 | 2,9300 | 2,9400 | 2,8603 | 8.969.820 |
21. Dez. 2023 | 2,9800 | 2,9800 | 2,9300 | 2,9300 | 2,8506 | 15.829.103 |
20. Dez. 2023 | 2,9600 | 2,9700 | 2,9100 | 2,9600 | 2,8798 | 12.012.674 |
19. Dez. 2023 | 2,9400 | 2,9700 | 2,9100 | 2,9300 | 2,8506 | 12.476.063 |
18. Dez. 2023 | 2,9400 | 2,9500 | 2,9000 | 2,9200 | 2,8408 | 12.819.823 |
15. Dez. 2023 | 2,9900 | 2,9900 | 2,9250 | 2,9600 | 2,8798 | 33.205.377 |
14. Dez. 2023 | 2,9100 | 2,9600 | 2,8850 | 2,9300 | 2,8506 | 14.500.682 |
13. Dez. 2023 | 2,8500 | 2,8600 | 2,8100 | 2,8200 | 2,7435 | 11.104.355 |
12. Dez. 2023 | 2,8000 | 2,8600 | 2,7900 | 2,8500 | 2,7727 | 9.456.459 |
11. Dez. 2023 | 2,8200 | 2,8300 | 2,7950 | 2,8000 | 2,7241 | 8.784.561 |
08. Dez. 2023 | 2,7400 | 2,8200 | 2,7400 | 2,7900 | 2,7144 | 10.239.391 |
07. Dez. 2023 | 2,7900 | 2,8000 | 2,7600 | 2,7900 | 2,7144 | 15.314.007 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...