Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
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 |
21. Juli 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1599 | 500 |
20. Juli 2023 | 5,2000 | 5,2100 | 5,2000 | 5,2100 | 5,1206 | 1.300 |
19. Juli 2023 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,1894 | 61.700 |
18. Juli 2023 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2385 | 2.500 |
17. Juli 2023 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2385 | - |
14. Juli 2023 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2385 | - |
13. Juli 2023 | 5,2000 | 5,3300 | 5,2000 | 5,3300 | 5,2385 | 700 |
12. Juli 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9142 | - |
11. Juli 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9142 | 500 |
10. Juli 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9142 | 400 |
07. Juli 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9142 | 200 |
06. Juli 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
05. Juli 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
03. Juli 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
30. Juni 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
29. Juni 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 10.000 |
28. Juni 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 700 |
27. Juni 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7864 | - |
26. Juni 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7864 | - |
23. Juni 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7864 | 700 |
22. Juni 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,0223 | - |
21. Juni 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,0223 | 300 |
20. Juni 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,0125 | 800 |
16. Juni 2023 | 5,3000 | 5,3000 | 5,2700 | 5,2700 | 5,1796 | 400 |
15. Juni 2023 | 5,0800 | 5,1300 | 5,0800 | 5,1300 | 5,0420 | 7.800 |
14. Juni 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 10.300 |
13. Juni 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 10.000 |
12. Juni 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
09. Juni 2023 | 4,9700 | 5,0100 | 4,9000 | 4,9000 | 4,8159 | 7.800 |
08. Juni 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,8749 | 500 |
07. Juni 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7373 | - |
06. Juni 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7373 | - |
05. Juni 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7373 | - |
02. Juni 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7373 | - |
01. Juni 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7373 | 400 |
31. Mai 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
30. Mai 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
26. Mai 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
25. Mai 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 9.600 |
24. Mai 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 60.300 |
23. Mai 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,8749 | - |
22. Mai 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,8749 | 50.000 |
19. Mai 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6193 | - |
18. Mai 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6193 | 7.200 |
17. Mai 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6193 | 40.000 |
16. Mai 2023 | 4,8100 | 4,8100 | 4,7000 | 4,7000 | 4,6193 | 3.000 |
15. Mai 2023 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7078 | - |
12. Mai 2023 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7078 | 56.100 |
11. Mai 2023 | 4,8300 | 4,8300 | 4,7500 | 4,7500 | 4,6685 | 3.900 |
10. Mai 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,9240 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...