Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. März 2023 | 4,5200 | 4,5900 | 4,5200 | 4,5900 | 4,5900 | 19.000 |
23. März 2023 | 4,6500 | 4,6500 | 4,6000 | 4,6100 | 4,6100 | 700 |
22. März 2023 | 4,6600 | 4,7000 | 4,6600 | 4,7000 | 4,7000 | 300 |
21. März 2023 | 4,6000 | 4,6700 | 4,6000 | 4,6700 | 4,6700 | 10.600 |
20. März 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
17. März 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 100 |
16. März 2023 | 4,4400 | 4,5400 | 4,4400 | 4,5400 | 4,5400 | 30.100 |
15. März 2023 | 4,6700 | 4,6700 | 4,5300 | 4,5300 | 4,5300 | 9.200 |
14. März 2023 | 4,8000 | 4,8000 | 4,7600 | 4,7600 | 4,7600 | 2.900 |
13. März 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
10. März 2023 | 4,8100 | 4,8100 | 4,8000 | 4,8000 | 4,8000 | 12.100 |
09. März 2023 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 59.500 |
08. März 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 298.300 |
07. März 2023 | 4,8000 | 4,8000 | 4,7400 | 4,7400 | 4,7400 | 80.400 |
06. März 2023 | 4,7000 | 4,7500 | 4,7000 | 4,7500 | 4,7500 | 90.500 |
03. März 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 42.000 |
02. März 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 72.000 |
01. März 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
28. Feb. 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
27. Feb. 2023 | 4,6900 | 4,6900 | 4,6300 | 4,6300 | 4,6300 | 2.300 |
27. Feb. 2023 | 0.151 Dividende |
24. Feb. 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | - |
23. Feb. 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | 2.700 |
22. Feb. 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | 7.100 |
21. Feb. 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,6955 | - |
17. Feb. 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,6955 | - |
16. Feb. 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,6955 | - |
15. Feb. 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,6955 | 500 |
14. Feb. 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,7729 | 40.000 |
13. Feb. 2023 | 4,8300 | 4,9400 | 4,8300 | 4,9300 | 4,7729 | 100.800 |
10. Feb. 2023 | 4,7900 | 4,8200 | 4,7900 | 4,8200 | 4,6665 | 278.000 |
09. Feb. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | - |
08. Feb. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | - |
07. Feb. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | 100 |
06. Feb. 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,6084 | 1.000 |
03. Feb. 2023 | 4,8800 | 4,8800 | 4,8200 | 4,8200 | 4,6665 | 32.400 |
02. Feb. 2023 | 4,9400 | 4,9400 | 4,8600 | 4,8600 | 4,7052 | 30.400 |
01. Feb. 2023 | 4,9500 | 4,9700 | 4,8500 | 4,9700 | 4,8117 | 3.200 |
31. Jan. 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8214 | - |
30. Jan. 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8214 | 400 |
27. Jan. 2023 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,0053 | - |
26. Jan. 2023 | 5,1300 | 5,1700 | 5,1300 | 5,1700 | 5,0053 | 3.000 |
25. Jan. 2023 | 5,1000 | 5,1100 | 5,1000 | 5,1100 | 4,9472 | 2.100 |
24. Jan. 2023 | 5,2100 | 5,2100 | 5,0800 | 5,2000 | 5,0343 | 14.200 |
23. Jan. 2023 | 5,1700 | 5,2500 | 5,1700 | 5,2500 | 5,0828 | 244.300 |
20. Jan. 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9375 | 1.000 |
19. Jan. 2023 | 5,0100 | 5,0600 | 4,9900 | 5,0600 | 4,8988 | 184.900 |
18. Jan. 2023 | 5,1900 | 5,1900 | 5,1000 | 5,1000 | 4,9375 | 900 |
17. Jan. 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,0150 | 46.800 |
13. Jan. 2023 | 5,1100 | 5,1200 | 5,0100 | 5,0600 | 4,8988 | 29.700 |
12. Jan. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | - |
11. Jan. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | - |
10. Jan. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | - |
09. Jan. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | 1.000 |
06. Jan. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5503 | 1.600 |
05. Jan. 2023 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,6374 | 600 |
04. Jan. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5503 | 30.700 |
03. Jan. 2023 | 4,7000 | 4,7700 | 4,7000 | 4,7700 | 4,6180 | 200 |
30. Dez. 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,7923 | - |
29. Dez. 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,7923 | - |
28. Dez. 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,7923 | 50.800 |
27. Dez. 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,7923 | 17.000 |
23. Dez. 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,7923 | 145.400 |
22. Dez. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | - |
21. Dez. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | 600 |
20. Dez. 2022 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,5406 | 180.000 |
19. Dez. 2022 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,5406 | 2.000 |
16. Dez. 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,4535 | 13.600 |
15. Dez. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | 50.000 |
14. Dez. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | 22.100 |
13. Dez. 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7826 | - |
12. Dez. 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7826 | 15.000 |
09. Dez. 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7826 | 6.700 |
08. Dez. 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7826 | 1.000 |
07. Dez. 2022 | 4,9700 | 4,9700 | 4,9500 | 4,9500 | 4,7923 | 2.000 |
06. Dez. 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9375 | - |
05. Dez. 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9375 | - |
02. Dez. 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9375 | - |
01. Dez. 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9375 | 800 |
30. Nov. 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8407 | 400 |
29. Nov. 2022 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | - |
28. Nov. 2022 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | 30.000 |
25. Nov. 2022 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | - |
23. Nov. 2022 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | - |
22. Nov. 2022 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | 100 |
21. Nov. 2022 | 4,8900 | 4,8900 | 4,7400 | 4,7400 | 4,5890 | 52.000 |
18. Nov. 2022 | 4,8700 | 4,8700 | 4,8000 | 4,8000 | 4,6471 | 1.700 |
17. Nov. 2022 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7149 | 186.500 |
16. Nov. 2022 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7149 | - |
15. Nov. 2022 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7149 | - |
14. Nov. 2022 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7149 | 100 |
11. Nov. 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 4,9279 | - |
10. Nov. 2022 | 5,0000 | 5,0900 | 5,0000 | 5,0900 | 4,9279 | 700 |
09. Nov. 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,9085 | - |
08. Nov. 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,9085 | - |
07. Nov. 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,9085 | - |
04. Nov. 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,9085 | 100 |
03. Nov. 2022 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,8504 | - |
02. Nov. 2022 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,8504 | 29.000 |
01. Nov. 2022 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,8117 | 240.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...