Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
11. Dez. 2023 | 4,7480 | 4,9000 | 4,7480 | 4,9000 | 4,9000 | 3.265 |
08. Dez. 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
07. Dez. 2023 | 4,6500 | 4,6500 | 4,4600 | 4,5000 | 4,5000 | 10.000 |
06. Dez. 2023 | 4,4400 | 4,4400 | 4,4000 | 4,4000 | 4,4000 | 2.000 |
05. Dez. 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4.000 |
04. Dez. 2023 | 4,4300 | 4,4800 | 4,4300 | 4,4800 | 4,4800 | 1.500 |
01. Dez. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
30. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
29. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 48.800 |
28. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
27. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
24. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
22. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
21. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 2.800 |
20. Nov. 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 9.500 |
17. Nov. 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 100 |
16. Nov. 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 5.000 |
15. Nov. 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 50.400 |
14. Nov. 2023 | 4,5800 | 4,6200 | 4,5800 | 4,6200 | 4,6200 | 800 |
13. Nov. 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 200 |
10. Nov. 2023 | 4,6500 | 4,6600 | 4,6000 | 4,6000 | 4,6000 | 5.800 |
09. Nov. 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
08. Nov. 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
07. Nov. 2023 | 4,7100 | 4,7100 | 4,6500 | 4,6500 | 4,6500 | 9.200 |
06. Nov. 2023 | 4,7000 | 4,7100 | 4,7000 | 4,7100 | 4,7100 | 1.300 |
03. Nov. 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
02. Nov. 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 400 |
01. Nov. 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
31. Okt. 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
30. Okt. 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
27. Okt. 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 1.200 |
26. Okt. 2023 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 100 |
25. Okt. 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
24. Okt. 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
23. Okt. 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
20. Okt. 2023 | 4,9500 | 5,0200 | 4,9500 | 4,9700 | 4,9700 | 178.100 |
19. Okt. 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 13.200 |
18. Okt. 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 100 |
17. Okt. 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 70.000 |
16. Okt. 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 22.500 |
13. Okt. 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 100 |
12. Okt. 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 100 |
11. Okt. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
10. Okt. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
09. Okt. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 3.000 |
06. Okt. 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 1.900 |
05. Okt. 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 600 |
04. Okt. 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
03. Okt. 2023 | 4,8000 | 4,8000 | 4,7200 | 4,7200 | 4,7200 | 6.900 |
02. Okt. 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
29. Sept. 2023 | 5,1000 | 5,1000 | 4,9600 | 4,9600 | 4,9600 | 500 |
28. Sept. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
27. Sept. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 8.400 |
26. Sept. 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
25. Sept. 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
22. Sept. 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 3.100 |
21. Sept. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 600 |
20. Sept. 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
19. Sept. 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
18. Sept. 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 500 |
15. Sept. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
14. Sept. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
13. Sept. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
12. Sept. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 20.000 |
11. Sept. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
08. Sept. 2023 | 5,1500 | 5,1500 | 4,9800 | 5,0000 | 5,0000 | 1.500 |
07. Sept. 2023 | 5,0300 | 5,0500 | 4,9900 | 5,0500 | 5,0500 | 1.200 |
06. Sept. 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
05. Sept. 2023 | 5,1600 | 5,1600 | 5,0300 | 5,0300 | 5,0300 | 400 |
01. Sept. 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 200 |
31. Aug. 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 400 |
30. Aug. 2023 | 5,1400 | 5,1400 | 5,1300 | 5,1300 | 5,1300 | 800 |
29. Aug. 2023 | 4,9200 | 5,0900 | 4,9200 | 5,0900 | 5,0900 | 300 |
28. Aug. 2023 | 5,0700 | 5,0700 | 5,0100 | 5,0100 | 5,0100 | 600 |
28. Aug. 2023 | 0.087 Dividende |
25. Aug. 2023 | 5,1300 | 5,1300 | 5,0700 | 5,0700 | 4,9830 | 600 |
24. Aug. 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,7766 | - |
23. Aug. 2023 | 5,1200 | 5,1200 | 4,8600 | 4,8600 | 4,7766 | 2.000 |
22. Aug. 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,8847 | 1.000 |
21. Aug. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 500 |
18. Aug. 2023 | 4,8600 | 4,8600 | 4,8000 | 4,8000 | 4,7176 | 400 |
17. Aug. 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1009 | - |
16. Aug. 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1009 | - |
15. Aug. 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1009 | 100 |
14. Aug. 2023 | 5,1400 | 5,1900 | 5,1400 | 5,1900 | 5,1009 | 15.500 |
11. Aug. 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,0518 | - |
10. Aug. 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,0518 | 100 |
09. Aug. 2023 | 5,1700 | 5,1800 | 5,0300 | 5,1800 | 5,0911 | 19.000 |
08. Aug. 2023 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,1403 | - |
07. Aug. 2023 | 5,2000 | 5,2300 | 5,1600 | 5,2300 | 5,1403 | 1.100 |
04. Aug. 2023 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1697 | - |
03. Aug. 2023 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1697 | - |
02. Aug. 2023 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1697 | 500 |
01. Aug. 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3368 | 200 |
31. Juli 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3368 | - |
28. Juli 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3368 | 300 |
27. Juli 2023 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,2680 | 700 |
26. Juli 2023 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2385 | - |
25. Juli 2023 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2385 | - |
24. Juli 2023 | 5,2800 | 5,3300 | 5,2800 | 5,3300 | 5,2385 | 700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...