Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. März 2021 | - | - | - | - | - | - |
08. März 2021 | 3,3900 | 3,5000 | 3,2900 | 3,3200 | 3,3200 | 301.100 |
05. März 2021 | 3,3300 | 3,4200 | 3,1700 | 3,3900 | 3,3900 | 121.700 |
04. März 2021 | 3,3900 | 3,4500 | 3,2000 | 3,3300 | 3,3300 | 173.500 |
03. März 2021 | 3,4100 | 3,4900 | 3,3100 | 3,3800 | 3,3800 | 134.600 |
02. März 2021 | 3,4000 | 3,5000 | 3,3400 | 3,4400 | 3,4400 | 103.000 |
01. März 2021 | 3,5000 | 3,5000 | 3,3200 | 3,4400 | 3,4400 | 315.100 |
26. Feb. 2021 | 3,4900 | 3,5200 | 3,2800 | 3,3500 | 3,3500 | 182.600 |
25. Feb. 2021 | 3,6200 | 3,7100 | 3,4900 | 3,5700 | 3,5700 | 119.100 |
24. Feb. 2021 | 3,5300 | 3,7000 | 3,4900 | 3,6000 | 3,6000 | 155.200 |
23. Feb. 2021 | 3,6900 | 3,6900 | 3,3800 | 3,5000 | 3,5000 | 140.800 |
22. Feb. 2021 | 3,7400 | 3,7600 | 3,5900 | 3,7000 | 3,7000 | 292.600 |
19. Feb. 2021 | 3,4500 | 3,6200 | 3,3800 | 3,6200 | 3,6200 | 242.700 |
18. Feb. 2021 | 3,4700 | 3,7200 | 3,4100 | 3,4900 | 3,4900 | 199.800 |
17. Feb. 2021 | 3,7000 | 3,7900 | 3,4000 | 3,4600 | 3,4600 | 180.500 |
16. Feb. 2021 | 4,1800 | 4,1800 | 3,7500 | 3,7600 | 3,7600 | 324.100 |
12. Feb. 2021 | 4,2500 | 4,2500 | 4,1100 | 4,1900 | 4,1900 | 118.200 |
11. Feb. 2021 | 4,3600 | 4,4100 | 4,2100 | 4,2500 | 4,2500 | 77.600 |
10. Feb. 2021 | 4,3600 | 4,3600 | 4,1600 | 4,2900 | 4,2900 | 117.000 |
09. Feb. 2021 | 4,4300 | 4,4400 | 4,2400 | 4,3100 | 4,3100 | 59.100 |
08. Feb. 2021 | 4,3000 | 4,5700 | 4,3000 | 4,3500 | 4,3500 | 106.600 |
05. Feb. 2021 | 4,3000 | 4,3400 | 4,1500 | 4,3000 | 4,3000 | 97.900 |
04. Feb. 2021 | 4,3700 | 4,3700 | 4,1800 | 4,1900 | 4,1900 | 66.400 |
03. Feb. 2021 | 4,3000 | 4,3700 | 4,2000 | 4,3700 | 4,3700 | 43.500 |
02. Feb. 2021 | 4,2100 | 4,4000 | 4,2100 | 4,3000 | 4,3000 | 113.800 |
01. Feb. 2021 | 4,7500 | 4,7500 | 4,2000 | 4,4300 | 4,4300 | 384.000 |
29. Jan. 2021 | 4,2100 | 4,3000 | 3,9800 | 4,0000 | 4,0000 | 71.900 |
28. Jan. 2021 | 4,1600 | 4,2700 | 4,0300 | 4,0900 | 4,0900 | 154.400 |
27. Jan. 2021 | 4,0600 | 4,1500 | 3,8900 | 4,0900 | 4,0900 | 123.700 |
26. Jan. 2021 | 4,2900 | 4,3900 | 4,1700 | 4,2100 | 4,2100 | 61.400 |
25. Jan. 2021 | 4,5600 | 4,7000 | 4,2600 | 4,2900 | 4,2900 | 107.700 |
22. Jan. 2021 | 4,5200 | 4,5600 | 4,2000 | 4,3700 | 4,3700 | 257.300 |
21. Jan. 2021 | 4,7800 | 4,8300 | 4,4100 | 4,6200 | 4,6200 | 381.000 |
20. Jan. 2021 | 4,6500 | 4,7500 | 4,4800 | 4,7300 | 4,7300 | 158.300 |
19. Jan. 2021 | 4,6900 | 4,7000 | 4,4900 | 4,6300 | 4,6300 | 113.200 |
18. Jan. 2021 | 4,4500 | 4,8300 | 4,4500 | 4,8300 | 4,8300 | 42.500 |
15. Jan. 2021 | 4,6500 | 4,6500 | 4,4400 | 4,5900 | 4,5900 | 97.400 |
14. Jan. 2021 | 4,7300 | 4,8100 | 4,5300 | 4,6500 | 4,6500 | 211.400 |
13. Jan. 2021 | 4,6900 | 4,9200 | 4,6100 | 4,7100 | 4,7100 | 145.200 |
12. Jan. 2021 | 4,7300 | 4,8000 | 4,4900 | 4,7100 | 4,7100 | 157.000 |
11. Jan. 2021 | 4,2100 | 4,8900 | 4,2100 | 4,8700 | 4,8700 | 157.000 |
08. Jan. 2021 | 4,4100 | 4,4100 | 4,0800 | 4,2000 | 4,2000 | 134.700 |
07. Jan. 2021 | 4,1100 | 4,2700 | 4,0600 | 4,2200 | 4,2200 | 91.200 |
06. Jan. 2021 | 4,3400 | 4,3400 | 3,9600 | 4,0800 | 4,0800 | 128.100 |
05. Jan. 2021 | 4,3200 | 4,4000 | 4,2000 | 4,2800 | 4,2800 | 89.100 |
04. Jan. 2021 | 4,4300 | 4,5600 | 4,2000 | 4,2400 | 4,2400 | 151.600 |
31. Dez. 2020 | 4,3500 | 4,4000 | 4,0700 | 4,2100 | 4,2100 | 93.800 |
30. Dez. 2020 | 4,1600 | 4,4000 | 4,1400 | 4,2900 | 4,2900 | 57.400 |
29. Dez. 2020 | 4,0900 | 4,4900 | 4,0400 | 4,1400 | 4,1400 | 167.200 |
24. Dez. 2020 | 4,0700 | 4,0700 | 3,9000 | 3,9200 | 3,9200 | 28.800 |
23. Dez. 2020 | 4,0300 | 4,1800 | 3,9200 | 4,0400 | 4,0400 | 74.400 |
22. Dez. 2020 | 3,9200 | 4,0100 | 3,9200 | 4,0100 | 4,0100 | 27.900 |
21. Dez. 2020 | 4,0300 | 4,0300 | 3,8900 | 3,9200 | 3,9200 | 74.800 |
18. Dez. 2020 | 4,2400 | 4,2500 | 3,8500 | 3,9500 | 3,9500 | 139.100 |
17. Dez. 2020 | 4,1100 | 4,2300 | 4,0800 | 4,1800 | 4,1800 | 98.400 |
16. Dez. 2020 | 4,2600 | 4,2600 | 3,9500 | 3,9900 | 3,9900 | 94.500 |
15. Dez. 2020 | 4,0700 | 4,1400 | 3,8400 | 4,0900 | 4,0900 | 84.600 |
14. Dez. 2020 | 4,1800 | 4,2600 | 3,8800 | 4,0200 | 4,0200 | 124.900 |
11. Dez. 2020 | 4,1800 | 4,3600 | 3,8500 | 4,1500 | 4,1500 | 152.200 |
10. Dez. 2020 | 3,8300 | 4,3500 | 3,8100 | 4,1800 | 4,1800 | 264.300 |
09. Dez. 2020 | 3,8400 | 3,8800 | 3,7700 | 3,8100 | 3,8100 | 80.200 |
08. Dez. 2020 | 3,8900 | 3,8900 | 3,7800 | 3,8600 | 3,8600 | 68.500 |
07. Dez. 2020 | 3,8000 | 3,8400 | 3,7200 | 3,8100 | 3,8100 | 76.900 |
04. Dez. 2020 | 3,7600 | 3,7600 | 3,7100 | 3,7300 | 3,7300 | 44.400 |
03. Dez. 2020 | 3,7100 | 3,8000 | 3,7100 | 3,7700 | 3,7700 | 38.900 |
02. Dez. 2020 | 3,8900 | 3,8900 | 3,6500 | 3,6900 | 3,6900 | 53.000 |
01. Dez. 2020 | 3,9700 | 4,0000 | 3,7500 | 3,7700 | 3,7700 | 82.200 |
30. Nov. 2020 | 3,8500 | 3,9500 | 3,7500 | 3,8900 | 3,8900 | 72.000 |
27. Nov. 2020 | 3,8600 | 3,9700 | 3,7200 | 3,8500 | 3,8500 | 58.300 |
26. Nov. 2020 | 3,8600 | 3,9800 | 3,8500 | 3,9500 | 3,9500 | 40.600 |
25. Nov. 2020 | 3,8500 | 3,8500 | 3,7000 | 3,7600 | 3,7600 | 46.900 |
24. Nov. 2020 | 3,9300 | 4,0900 | 3,6300 | 3,7200 | 3,7200 | 177.300 |
23. Nov. 2020 | 3,7400 | 3,9100 | 3,6700 | 3,7300 | 3,7300 | 94.400 |
20. Nov. 2020 | 4,3000 | 4,3000 | 3,5400 | 3,7200 | 3,7200 | 124.600 |
19. Nov. 2020 | 3,4300 | 3,9800 | 3,4200 | 3,9400 | 3,9400 | 130.200 |
18. Nov. 2020 | 3,4900 | 3,5000 | 3,3700 | 3,3800 | 3,3800 | 66.800 |
17. Nov. 2020 | 3,2000 | 3,5000 | 3,2000 | 3,3900 | 3,3900 | 88.400 |
16. Nov. 2020 | 3,1000 | 3,2000 | 2,9900 | 3,1800 | 3,1800 | 307.800 |
13. Nov. 2020 | 3,1000 | 3,1000 | 3,0700 | 3,0800 | 3,0800 | 159.100 |
12. Nov. 2020 | 3,0000 | 3,1300 | 3,0000 | 3,1000 | 3,1000 | 224.600 |
11. Nov. 2020 | 2,7500 | 2,9200 | 2,7200 | 2,9000 | 2,9000 | 29.900 |
10. Nov. 2020 | 2,7900 | 2,7900 | 2,6900 | 2,7400 | 2,7400 | 24.400 |
09. Nov. 2020 | 2,9100 | 2,9700 | 2,7200 | 2,7900 | 2,7900 | 32.900 |
06. Nov. 2020 | 2,7800 | 2,8800 | 2,6600 | 2,8000 | 2,8000 | 34.000 |
05. Nov. 2020 | 2,8000 | 2,8900 | 2,7100 | 2,7800 | 2,7800 | 67.100 |
04. Nov. 2020 | 2,8000 | 2,8000 | 2,6600 | 2,7600 | 2,7600 | 21.300 |
03. Nov. 2020 | 2,4700 | 2,7300 | 2,4700 | 2,6700 | 2,6700 | 30.900 |
02. Nov. 2020 | 2,5700 | 2,5700 | 2,4800 | 2,5000 | 2,5000 | 27.900 |
30. Okt. 2020 | 2,3900 | 2,5000 | 2,3900 | 2,5000 | 2,5000 | 25.700 |
29. Okt. 2020 | 2,4700 | 2,5500 | 2,4100 | 2,4200 | 2,4200 | 20.000 |
28. Okt. 2020 | 2,4500 | 2,4500 | 2,2800 | 2,4500 | 2,4500 | 36.400 |
27. Okt. 2020 | 2,4500 | 2,4700 | 2,4400 | 2,4700 | 2,4700 | 46.400 |
26. Okt. 2020 | 2,5100 | 2,5100 | 2,3600 | 2,4500 | 2,4500 | 23.100 |
23. Okt. 2020 | 2,5100 | 2,5400 | 2,3000 | 2,5300 | 2,5300 | 44.500 |
22. Okt. 2020 | 3,0300 | 3,1000 | 2,4100 | 2,5400 | 2,5400 | 268.100 |
21. Okt. 2020 | 2,2800 | 2,8200 | 2,2700 | 2,8000 | 2,8000 | 131.100 |
20. Okt. 2020 | 2,1500 | 2,2100 | 2,1400 | 2,1700 | 2,1700 | 21.500 |
19. Okt. 2020 | 2,1600 | 2,1600 | 2,1000 | 2,1200 | 2,1200 | 30.600 |
16. Okt. 2020 | 2,0600 | 2,1300 | 2,0600 | 2,1100 | 2,1100 | 12.700 |
15. Okt. 2020 | 2,0800 | 2,0900 | 2,0100 | 2,0500 | 2,0500 | 31.800 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...