Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. März 2023 | 3,9600 | 4,1270 | 3,9280 | 4,1000 | 4,1000 | 5.208.400 |
23. März 2023 | 3,9900 | 4,2200 | 3,9400 | 4,0300 | 4,0300 | 8.997.600 |
22. März 2023 | 4,1800 | 4,2320 | 3,8900 | 3,9100 | 3,9100 | 8.822.700 |
21. März 2023 | 4,2000 | 4,2700 | 4,0700 | 4,1200 | 4,1200 | 7.727.200 |
20. März 2023 | 4,1200 | 4,2200 | 4,0450 | 4,1000 | 4,1000 | 6.039.800 |
17. März 2023 | 4,5600 | 4,5600 | 4,1200 | 4,1600 | 4,1600 | 11.175.200 |
16. März 2023 | 4,5000 | 4,6600 | 4,2200 | 4,5900 | 4,5900 | 11.245.100 |
15. März 2023 | 4,9100 | 4,9100 | 4,5300 | 4,6300 | 4,6300 | 9.286.200 |
14. März 2023 | 5,2000 | 5,2500 | 4,9200 | 5,0000 | 5,0000 | 5.673.800 |
13. März 2023 | 4,8500 | 5,2400 | 4,7600 | 5,0800 | 5,0800 | 7.759.700 |
10. März 2023 | 5,0800 | 5,1750 | 4,8100 | 4,9800 | 4,9800 | 8.695.000 |
09. März 2023 | 5,4500 | 5,5700 | 5,0800 | 5,1000 | 5,1000 | 7.162.000 |
08. März 2023 | 5,2800 | 5,4700 | 5,2000 | 5,4100 | 5,4100 | 5.426.800 |
07. März 2023 | 5,3300 | 5,5200 | 5,1900 | 5,3100 | 5,3100 | 6.220.800 |
06. März 2023 | 5,5800 | 5,8000 | 5,3200 | 5,4100 | 5,4100 | 7.699.800 |
03. März 2023 | 5,1300 | 5,5500 | 4,9900 | 5,5000 | 5,5000 | 11.228.600 |
02. März 2023 | 4,6600 | 5,1600 | 4,6500 | 5,1400 | 5,1400 | 11.764.600 |
01. März 2023 | 5,5500 | 5,5520 | 4,7000 | 4,7300 | 4,7300 | 18.461.800 |
28. Feb. 2023 | 5,5100 | 5,8000 | 5,3600 | 5,7400 | 5,7400 | 9.911.700 |
27. Feb. 2023 | 5,5300 | 5,6700 | 5,4600 | 5,5000 | 5,5000 | 8.675.600 |
24. Feb. 2023 | 5,6000 | 5,6400 | 5,4600 | 5,4800 | 5,4800 | 5.737.800 |
23. Feb. 2023 | 5,8800 | 5,9000 | 5,5100 | 5,7600 | 5,7600 | 8.534.300 |
22. Feb. 2023 | 5,7500 | 5,9500 | 5,6500 | 5,7900 | 5,7900 | 7.767.000 |
21. Feb. 2023 | 6,0900 | 6,1800 | 5,7300 | 5,7500 | 5,7500 | 9.965.100 |
17. Feb. 2023 | 6,1000 | 6,4200 | 5,8950 | 6,3700 | 6,3700 | 12.492.400 |
16. Feb. 2023 | 6,0400 | 6,3100 | 5,8400 | 5,9800 | 5,9800 | 16.184.100 |
15. Feb. 2023 | 5,2100 | 6,0300 | 5,2000 | 6,0100 | 6,0100 | 13.380.300 |
14. Feb. 2023 | 5,0700 | 5,3400 | 4,9700 | 5,2900 | 5,2900 | 7.443.800 |
13. Feb. 2023 | 5,0000 | 5,2500 | 4,9200 | 5,1700 | 5,1700 | 7.011.900 |
10. Feb. 2023 | 5,0700 | 5,1600 | 4,9250 | 4,9800 | 4,9800 | 7.658.300 |
09. Feb. 2023 | 5,6400 | 5,7200 | 5,1300 | 5,1800 | 5,1800 | 9.413.900 |
08. Feb. 2023 | 5,9100 | 5,9400 | 5,5500 | 5,5700 | 5,5700 | 7.508.500 |
07. Feb. 2023 | 5,9400 | 6,0500 | 5,7100 | 5,9500 | 5,9500 | 11.045.000 |
06. Feb. 2023 | 6,2500 | 6,6100 | 5,8800 | 5,9400 | 5,9400 | 15.509.600 |
03. Feb. 2023 | 6,0900 | 6,4500 | 5,9300 | 6,0800 | 6,0800 | 13.075.900 |
02. Feb. 2023 | 5,8600 | 6,5400 | 5,8600 | 6,3400 | 6,3400 | 20.903.000 |
01. Feb. 2023 | 5,4800 | 5,7000 | 5,3700 | 5,6200 | 5,6200 | 7.732.500 |
31. Jan. 2023 | 5,3800 | 5,6200 | 5,3600 | 5,5200 | 5,5200 | 6.071.500 |
30. Jan. 2023 | 5,5800 | 5,7100 | 5,3600 | 5,3800 | 5,3800 | 7.478.100 |
27. Jan. 2023 | 5,3300 | 5,8750 | 5,3200 | 5,7100 | 5,7100 | 11.037.200 |
26. Jan. 2023 | 5,5000 | 5,5900 | 5,2200 | 5,3800 | 5,3800 | 6.466.500 |
25. Jan. 2023 | 5,1900 | 5,3800 | 5,0900 | 5,3600 | 5,3600 | 5.534.900 |
24. Jan. 2023 | 5,2800 | 5,6400 | 5,2000 | 5,3200 | 5,3200 | 9.849.500 |
23. Jan. 2023 | 5,1800 | 5,4100 | 5,1350 | 5,3100 | 5,3100 | 9.572.900 |
20. Jan. 2023 | 4,9500 | 5,2450 | 4,8500 | 5,1900 | 5,1900 | 10.409.400 |
19. Jan. 2023 | 4,8100 | 5,0700 | 4,7100 | 4,8600 | 4,8600 | 11.085.000 |
18. Jan. 2023 | 5,6500 | 5,7200 | 4,8500 | 4,9100 | 4,9100 | 18.005.300 |
17. Jan. 2023 | 5,2000 | 5,6700 | 5,0320 | 5,5900 | 5,5900 | 20.166.100 |
13. Jan. 2023 | 5,2300 | 5,5900 | 4,9050 | 5,1900 | 5,1900 | 46.228.800 |
12. Jan. 2023 | 4,3500 | 4,6300 | 4,2130 | 4,6200 | 4,6200 | 15.112.000 |
11. Jan. 2023 | 4,0700 | 4,4000 | 4,0000 | 4,2900 | 4,2900 | 8.752.400 |
10. Jan. 2023 | 3,8600 | 4,0500 | 3,7900 | 4,0300 | 4,0300 | 7.897.900 |
09. Jan. 2023 | 3,7500 | 4,0450 | 3,7500 | 3,9100 | 3,9100 | 10.357.700 |
06. Jan. 2023 | 3,6300 | 3,7000 | 3,5300 | 3,6900 | 3,6900 | 4.090.700 |
05. Jan. 2023 | 3,6000 | 3,6700 | 3,5100 | 3,6600 | 3,6600 | 5.262.900 |
04. Jan. 2023 | 3,5100 | 3,6780 | 3,4800 | 3,6400 | 3,6400 | 4.858.900 |
03. Jan. 2023 | 3,6200 | 3,8400 | 3,4300 | 3,4900 | 3,4900 | 7.668.000 |
30. Dez. 2022 | 3,3800 | 3,4900 | 3,3300 | 3,4800 | 3,4800 | 6.361.500 |
29. Dez. 2022 | 3,3400 | 3,5000 | 3,2450 | 3,4200 | 3,4200 | 6.894.000 |
28. Dez. 2022 | 3,3200 | 3,3800 | 3,2500 | 3,3200 | 3,3200 | 6.130.000 |
27. Dez. 2022 | 3,6200 | 3,6200 | 3,2800 | 3,2900 | 3,2900 | 7.591.400 |
23. Dez. 2022 | 3,7300 | 3,7600 | 3,5500 | 3,6500 | 3,6500 | 5.336.200 |
22. Dez. 2022 | 3,7200 | 3,7300 | 3,4950 | 3,7000 | 3,7000 | 6.271.300 |
21. Dez. 2022 | 3,7500 | 3,8100 | 3,6700 | 3,7600 | 3,7600 | 4.572.200 |
20. Dez. 2022 | 3,7700 | 3,9100 | 3,6350 | 3,6700 | 3,6700 | 6.212.100 |
19. Dez. 2022 | 4,1400 | 4,1500 | 3,7600 | 3,8000 | 3,8000 | 7.138.100 |
16. Dez. 2022 | 4,2100 | 4,3000 | 4,0200 | 4,1100 | 4,1100 | 16.596.000 |
15. Dez. 2022 | 4,4800 | 4,5150 | 4,2200 | 4,2700 | 4,2700 | 7.786.700 |
14. Dez. 2022 | 4,7200 | 4,7550 | 4,5700 | 4,5800 | 4,5800 | 4.873.900 |
13. Dez. 2022 | 4,9800 | 5,0700 | 4,6300 | 4,7100 | 4,7100 | 6.438.500 |
12. Dez. 2022 | 4,6500 | 4,8600 | 4,6000 | 4,7700 | 4,7700 | 4.927.500 |
09. Dez. 2022 | 4,6300 | 4,8600 | 4,6100 | 4,6500 | 4,6500 | 5.301.500 |
08. Dez. 2022 | 4,6500 | 4,7600 | 4,4700 | 4,6800 | 4,6800 | 3.860.500 |
07. Dez. 2022 | 4,6100 | 4,7000 | 4,5300 | 4,5800 | 4,5800 | 4.096.800 |
06. Dez. 2022 | 5,1300 | 5,1400 | 4,5700 | 4,6200 | 4,6200 | 8.114.800 |
05. Dez. 2022 | 5,1000 | 5,3800 | 5,0350 | 5,1200 | 5,1200 | 5.716.300 |
02. Dez. 2022 | 5,0100 | 5,1700 | 5,0100 | 5,1400 | 5,1400 | 3.255.000 |
01. Dez. 2022 | 5,1500 | 5,3300 | 4,9350 | 5,2000 | 5,2000 | 5.164.700 |
30. Nov. 2022 | 4,9500 | 5,1400 | 4,7300 | 5,0900 | 5,0900 | 4.917.600 |
29. Nov. 2022 | 4,8000 | 5,0250 | 4,8000 | 4,9100 | 4,9100 | 4.834.600 |
28. Nov. 2022 | 5,0000 | 5,1000 | 4,7200 | 4,7600 | 4,7600 | 4.516.900 |
25. Nov. 2022 | 5,1200 | 5,1250 | 5,0500 | 5,1000 | 5,1000 | 1.199.700 |
23. Nov. 2022 | 5,0400 | 5,2000 | 5,0100 | 5,1400 | 5,1400 | 3.326.700 |
22. Nov. 2022 | 5,0700 | 5,1000 | 4,9550 | 5,0200 | 5,0200 | 2.588.500 |
21. Nov. 2022 | 5,2500 | 5,2500 | 5,0000 | 5,0400 | 5,0400 | 3.692.100 |
18. Nov. 2022 | 5,4100 | 5,5000 | 5,2600 | 5,3000 | 5,3000 | 3.108.800 |
17. Nov. 2022 | 5,2200 | 5,3600 | 5,1000 | 5,3100 | 5,3100 | 3.054.700 |
16. Nov. 2022 | 5,3900 | 5,4300 | 5,2300 | 5,3600 | 5,3600 | 3.031.900 |
15. Nov. 2022 | 5,6100 | 5,6680 | 5,3700 | 5,4900 | 5,4900 | 7.513.000 |
14. Nov. 2022 | 5,4300 | 5,6000 | 5,3100 | 5,4600 | 5,4600 | 5.566.300 |
11. Nov. 2022 | 5,2600 | 5,5750 | 5,2400 | 5,5000 | 5,5000 | 6.453.500 |
10. Nov. 2022 | 5,0100 | 5,3000 | 5,0100 | 5,2900 | 5,2900 | 8.101.100 |
09. Nov. 2022 | 4,9200 | 5,2050 | 4,7100 | 4,7300 | 4,7300 | 5.720.500 |
08. Nov. 2022 | 5,2000 | 5,2500 | 4,8700 | 5,0000 | 5,0000 | 8.030.800 |
07. Nov. 2022 | 4,8200 | 5,2550 | 4,8100 | 5,2100 | 5,2100 | 8.079.200 |
04. Nov. 2022 | 4,8000 | 4,9250 | 4,6100 | 4,9200 | 4,9200 | 6.598.600 |
03. Nov. 2022 | 4,5100 | 4,6400 | 4,4100 | 4,5800 | 4,5800 | 6.022.400 |
02. Nov. 2022 | 4,8100 | 4,9000 | 4,5300 | 4,5300 | 4,5300 | 5.418.100 |
01. Nov. 2022 | 4,7900 | 5,0080 | 4,7400 | 4,7900 | 4,7900 | 5.149.100 |
31. Okt. 2022 | 4,6400 | 4,7050 | 4,5730 | 4,6200 | 4,6200 | 3.823.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...