Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. März 2024 | 3,9600 | 4,0700 | 3,9100 | 4,0200 | 4,0200 | 3.620.800 |
15. März 2024 | 4,0600 | 4,1600 | 3,9700 | 3,9800 | 3,9800 | 10.190.500 |
14. März 2024 | 4,1600 | 4,2000 | 4,0900 | 4,1000 | 4,1000 | 3.246.300 |
13. März 2024 | 4,2000 | 4,2800 | 4,1100 | 4,1800 | 4,1800 | 4.200.200 |
12. März 2024 | 4,2600 | 4,2600 | 4,0900 | 4,1200 | 4,1200 | 5.072.500 |
11. März 2024 | 4,3200 | 4,4300 | 4,2400 | 4,3600 | 4,3600 | 4.153.800 |
08. März 2024 | 4,4900 | 4,5100 | 4,2900 | 4,3000 | 4,3000 | 5.316.100 |
07. März 2024 | 4,4300 | 4,5300 | 4,2700 | 4,4800 | 4,4800 | 4.205.500 |
06. März 2024 | 4,2000 | 4,4400 | 4,1900 | 4,3800 | 4,3800 | 3.992.800 |
05. März 2024 | 4,2200 | 4,3500 | 4,1500 | 4,2000 | 4,2000 | 5.344.300 |
04. März 2024 | 4,3300 | 4,3600 | 4,1200 | 4,1900 | 4,1900 | 5.662.300 |
01. März 2024 | 4,3300 | 4,3500 | 4,1900 | 4,2600 | 4,2600 | 4.039.900 |
29. Feb. 2024 | 4,3400 | 4,5000 | 4,2400 | 4,3000 | 4,3000 | 5.491.300 |
28. Feb. 2024 | 4,5000 | 4,6100 | 4,2800 | 4,2900 | 4,2900 | 5.315.800 |
27. Feb. 2024 | 4,6800 | 4,7400 | 4,5900 | 4,6600 | 4,6600 | 4.399.100 |
26. Feb. 2024 | 4,5800 | 4,6900 | 4,4800 | 4,6800 | 4,6800 | 3.434.200 |
23. Feb. 2024 | 4,3700 | 4,6500 | 4,3200 | 4,6300 | 4,6300 | 4.304.000 |
22. Feb. 2024 | 4,3900 | 4,4500 | 4,2600 | 4,3700 | 4,3700 | 5.113.500 |
21. Feb. 2024 | 4,5600 | 4,6500 | 4,4200 | 4,5100 | 4,5100 | 5.113.700 |
20. Feb. 2024 | 4,3700 | 4,6800 | 4,2800 | 4,6200 | 4,6200 | 7.848.800 |
16. Feb. 2024 | 4,8900 | 4,9600 | 4,7600 | 4,9100 | 4,9100 | 6.382.500 |
15. Feb. 2024 | 4,4700 | 4,8800 | 4,3100 | 4,8300 | 4,8300 | 15.178.000 |
14. Feb. 2024 | 4,4200 | 4,5800 | 4,1600 | 4,4700 | 4,4700 | 22.566.800 |
13. Feb. 2024 | 8,2500 | 8,3000 | 3,7600 | 4,5000 | 4,5000 | 67.340.200 |
12. Feb. 2024 | 9,5300 | 9,8200 | 9,5000 | 9,7200 | 9,7200 | 2.182.900 |
09. Feb. 2024 | 9,3600 | 9,6200 | 9,3200 | 9,5500 | 9,5500 | 2.242.000 |
08. Feb. 2024 | 9,3200 | 9,6300 | 9,3200 | 9,4100 | 9,4100 | 1.849.300 |
07. Feb. 2024 | 9,4300 | 9,5700 | 9,3600 | 9,3800 | 9,3800 | 1.650.100 |
06. Feb. 2024 | 9,3600 | 9,5200 | 9,2900 | 9,4500 | 9,4500 | 989.000 |
05. Feb. 2024 | 9,3500 | 9,4300 | 9,2500 | 9,3200 | 9,3200 | 1.717.200 |
02. Feb. 2024 | 9,6400 | 9,6400 | 9,4300 | 9,5400 | 9,5400 | 1.537.100 |
01. Feb. 2024 | 9,4600 | 9,8500 | 9,4400 | 9,8400 | 9,8400 | 2.635.500 |
31. Jan. 2024 | 9,5400 | 9,7100 | 9,4100 | 9,4300 | 9,4300 | 2.845.000 |
30. Jan. 2024 | 9,5700 | 9,6400 | 9,4600 | 9,5200 | 9,5200 | 2.207.500 |
29. Jan. 2024 | 9,5200 | 9,5700 | 9,3400 | 9,5000 | 9,5000 | 2.345.400 |
26. Jan. 2024 | 9,6700 | 9,6900 | 9,4300 | 9,4500 | 9,4500 | 1.903.800 |
25. Jan. 2024 | 9,6300 | 9,6600 | 9,4200 | 9,6400 | 9,6400 | 3.342.000 |
24. Jan. 2024 | 9,9600 | 9,9900 | 9,5100 | 9,5300 | 9,5300 | 2.395.100 |
23. Jan. 2024 | 9,7500 | 9,8900 | 9,7100 | 9,7900 | 9,7900 | 2.026.400 |
22. Jan. 2024 | 9,6600 | 9,7600 | 9,5700 | 9,7200 | 9,7200 | 2.569.400 |
19. Jan. 2024 | 9,9500 | 9,9900 | 9,7800 | 9,8000 | 9,8000 | 1.720.900 |
18. Jan. 2024 | 10,0200 | 10,0400 | 9,9000 | 9,9300 | 9,9300 | 1.460.900 |
17. Jan. 2024 | 10,0300 | 10,1100 | 9,9200 | 9,9900 | 9,9900 | 1.649.400 |
16. Jan. 2024 | 10,2000 | 10,2400 | 10,0400 | 10,1800 | 10,1800 | 2.365.700 |
12. Jan. 2024 | 10,5600 | 10,6300 | 10,2600 | 10,3300 | 10,3300 | 2.462.600 |
11. Jan. 2024 | 10,3000 | 10,3200 | 10,1600 | 10,2600 | 10,2600 | 1.949.200 |
10. Jan. 2024 | 10,3300 | 10,3700 | 10,1700 | 10,2900 | 10,2900 | 1.309.300 |
09. Jan. 2024 | 10,4100 | 10,5000 | 10,2800 | 10,3800 | 10,3800 | 2.038.600 |
08. Jan. 2024 | 10,4100 | 10,6100 | 10,2000 | 10,4500 | 10,4500 | 2.258.500 |
05. Jan. 2024 | 10,5900 | 10,6600 | 10,4400 | 10,5400 | 10,5400 | 2.454.900 |
04. Jan. 2024 | 10,6000 | 10,6300 | 10,4400 | 10,5600 | 10,5600 | 3.318.900 |
03. Jan. 2024 | 10,4600 | 10,7000 | 10,4300 | 10,6000 | 10,6000 | 3.197.300 |
02. Jan. 2024 | 10,8000 | 10,8100 | 10,6200 | 10,6500 | 10,6500 | 2.499.200 |
29. Dez. 2023 | 10,7200 | 10,8100 | 10,5800 | 10,7600 | 10,7600 | 2.068.500 |
28. Dez. 2023 | 10,9600 | 11,0200 | 10,7900 | 10,8200 | 10,8200 | 1.569.400 |
27. Dez. 2023 | 11,0400 | 11,1500 | 10,9600 | 11,0200 | 11,0200 | 1.150.400 |
26. Dez. 2023 | 11,1300 | 11,1700 | 10,9400 | 11,0300 | 11,0300 | 864.400 |
22. Dez. 2023 | 11,2100 | 11,2200 | 11,0200 | 11,0400 | 11,0400 | 2.296.500 |
21. Dez. 2023 | 10,9500 | 11,0600 | 10,9400 | 10,9800 | 10,9800 | 1.851.100 |
20. Dez. 2023 | 11,1800 | 11,2700 | 10,8400 | 10,8400 | 10,8400 | 2.787.100 |
19. Dez. 2023 | 10,8700 | 11,3600 | 10,8700 | 11,1800 | 11,1800 | 6.459.800 |
18. Dez. 2023 | 10,8100 | 10,9200 | 10,7300 | 10,8700 | 10,8700 | 1.972.800 |
15. Dez. 2023 | 10,5900 | 10,9300 | 10,5400 | 10,7800 | 10,7800 | 4.773.300 |
14. Dez. 2023 | 10,9800 | 11,0200 | 10,3400 | 10,5700 | 10,5700 | 6.600.100 |
13. Dez. 2023 | 10,5100 | 10,8400 | 10,3800 | 10,8400 | 10,8400 | 6.243.600 |
12. Dez. 2023 | 10,7800 | 10,8100 | 10,5200 | 10,5300 | 10,5300 | 2.197.200 |
11. Dez. 2023 | 11,0700 | 11,0800 | 10,7500 | 10,8000 | 10,8000 | 3.798.600 |
08. Dez. 2023 | 11,2600 | 11,3700 | 10,9800 | 11,2300 | 11,2300 | 2.640.700 |
07. Dez. 2023 | 11,4400 | 11,5200 | 11,3100 | 11,4000 | 11,4000 | 1.198.000 |
06. Dez. 2023 | 11,6400 | 11,6400 | 11,3600 | 11,3900 | 11,3900 | 1.396.300 |
05. Dez. 2023 | 11,5100 | 11,6500 | 11,3900 | 11,4200 | 11,4200 | 1.543.600 |
04. Dez. 2023 | 11,7200 | 11,9100 | 11,5800 | 11,6500 | 11,6500 | 1.976.100 |
01. Dez. 2023 | 11,7500 | 12,0400 | 11,6800 | 11,9900 | 11,9900 | 1.647.200 |
30. Nov. 2023 | 11,9000 | 11,9700 | 11,5600 | 11,8000 | 11,8000 | 1.551.600 |
29. Nov. 2023 | 11,7200 | 11,8600 | 11,6600 | 11,8300 | 11,8300 | 1.782.600 |
28. Nov. 2023 | 11,5700 | 12,0100 | 11,3700 | 11,8500 | 11,8500 | 2.760.200 |
27. Nov. 2023 | 11,4200 | 11,5800 | 11,2500 | 11,4200 | 11,4200 | 1.841.400 |
24. Nov. 2023 | 11,3100 | 11,4000 | 11,2400 | 11,3200 | 11,3200 | 1.029.100 |
22. Nov. 2023 | 11,3800 | 11,4300 | 11,2400 | 11,2600 | 11,2600 | 1.526.800 |
21. Nov. 2023 | 11,3800 | 11,6600 | 11,3200 | 11,3400 | 11,3400 | 2.632.700 |
20. Nov. 2023 | 11,3300 | 11,4700 | 11,0500 | 11,2200 | 11,2200 | 5.149.700 |
17. Nov. 2023 | 11,8100 | 11,8600 | 11,5800 | 11,6500 | 11,6500 | 1.716.200 |
16. Nov. 2023 | 11,7800 | 12,0000 | 11,6600 | 11,7100 | 11,7100 | 2.811.700 |
15. Nov. 2023 | 11,9900 | 11,9900 | 11,5900 | 11,6600 | 11,6600 | 1.538.900 |
14. Nov. 2023 | 11,6900 | 12,0100 | 11,6200 | 11,8900 | 11,8900 | 1.538.000 |
13. Nov. 2023 | 11,6600 | 11,6900 | 11,3500 | 11,3900 | 11,3900 | 1.130.500 |
10. Nov. 2023 | 11,6200 | 11,7200 | 11,4100 | 11,6900 | 11,6900 | 735.400 |
09. Nov. 2023 | 11,9600 | 12,1800 | 11,7300 | 11,7700 | 11,7700 | 3.562.700 |
09. Nov. 2023 | 0.07 Dividende |
08. Nov. 2023 | 12,0000 | 12,1400 | 11,8500 | 11,9600 | 11,8900 | 965.900 |
07. Nov. 2023 | 12,2300 | 12,3100 | 11,8700 | 12,1100 | 12,0391 | 1.252.900 |
06. Nov. 2023 | 12,2300 | 12,6300 | 12,2000 | 12,4500 | 12,3771 | 2.028.600 |
03. Nov. 2023 | 11,6800 | 12,4300 | 11,6100 | 12,2500 | 12,1783 | 2.837.300 |
02. Nov. 2023 | 12,0000 | 12,0000 | 11,1400 | 11,5500 | 11,4824 | 3.654.900 |
01. Nov. 2023 | 13,8800 | 14,0600 | 11,4600 | 11,7600 | 11,6912 | 4.687.900 |
31. Okt. 2023 | 14,1100 | 14,2400 | 13,7000 | 13,8800 | 13,7988 | 2.058.100 |
30. Okt. 2023 | 14,2400 | 14,3200 | 14,0300 | 14,1500 | 14,0672 | 1.118.900 |
27. Okt. 2023 | 13,8800 | 14,1700 | 13,6200 | 14,1400 | 14,0572 | 1.508.100 |
26. Okt. 2023 | 14,1000 | 14,2100 | 13,5300 | 13,8500 | 13,7689 | 1.342.700 |
25. Okt. 2023 | 14,2400 | 14,5300 | 14,1400 | 14,1400 | 14,0572 | 969.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...