Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
23. Mai 2024 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | 1.000 |
22. Mai 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
21. Mai 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
20. Mai 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | - |
17. Mai 2024 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | - |
16. Mai 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | - |
15. Mai 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | - |
14. Mai 2024 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | - |
13. Mai 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | - |
10. Mai 2024 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | - |
09. Mai 2024 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | - |
08. Mai 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | - |
07. Mai 2024 | 4,5110 | 4,5110 | 4,5110 | 4,5110 | 4,5110 | - |
06. Mai 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
03. Mai 2024 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | - |
02. Mai 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | - |
30. Apr. 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | - |
29. Apr. 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | - |
26. Apr. 2024 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | - |
25. Apr. 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | - |
24. Apr. 2024 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | - |
23. Apr. 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
22. Apr. 2024 | 4,5290 | 4,5290 | 4,5290 | 4,5290 | 4,5290 | - |
19. Apr. 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
18. Apr. 2024 | 4,5130 | 4,5130 | 4,5130 | 4,5130 | 4,5130 | - |
17. Apr. 2024 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | - |
16. Apr. 2024 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | - |
15. Apr. 2024 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | - |
12. Apr. 2024 | 4,6390 | 4,6390 | 4,6390 | 4,6390 | 4,6390 | - |
11. Apr. 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | - |
10. Apr. 2024 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | - |
09. Apr. 2024 | 4,5610 | 4,5610 | 4,5610 | 4,5610 | 4,5610 | - |
08. Apr. 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
05. Apr. 2024 | 4,7090 | 4,7090 | 4,7090 | 4,7090 | 4,7090 | - |
04. Apr. 2024 | 4,6830 | 4,6830 | 4,6830 | 4,6830 | 4,6830 | - |
03. Apr. 2024 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | - |
02. Apr. 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | - |
28. März 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
27. März 2024 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | - |
26. März 2024 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | - |
25. März 2024 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | - |
22. März 2024 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | - |
21. März 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
20. März 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
19. März 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
18. März 2024 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | - |
15. März 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
14. März 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
13. März 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
12. März 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
11. März 2024 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | - |
08. März 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
07. März 2024 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | - |
06. März 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
05. März 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | - |
04. März 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
01. März 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
29. Feb. 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 1.000 |
28. Feb. 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
27. Feb. 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
26. Feb. 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
26. Feb. 2024 | 0.268289 Dividende |
23. Feb. 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,1367 | - |
22. Feb. 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0945 | 180 |
21. Feb. 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,0898 | - |
20. Feb. 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,1179 | - |
19. Feb. 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,0851 | - |
16. Feb. 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,0991 | - |
15. Feb. 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,0569 | - |
14. Feb. 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,0991 | - |
13. Feb. 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,0898 | - |
12. Feb. 2024 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,0710 | - |
09. Feb. 2024 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,0522 | - |
08. Feb. 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,1508 | - |
07. Feb. 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,1367 | - |
06. Feb. 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,3762 | - |
05. Feb. 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,3527 | - |
02. Feb. 2024 | 4,6850 | 4,6900 | 4,6850 | 4,6900 | 4,4044 | 100 |
01. Feb. 2024 | 4,5900 | 4,5950 | 4,5900 | 4,5950 | 4,3151 | 3 |
31. Jan. 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,3386 | - |
30. Jan. 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,3527 | - |
29. Jan. 2024 | 4,8400 | 4,8400 | 4,6500 | 4,6500 | 4,3668 | 300 |
26. Jan. 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,3668 | - |
25. Jan. 2024 | 4,5300 | 4,7400 | 4,5300 | 4,7400 | 4,4513 | 6.300 |
24. Jan. 2024 | 4,5050 | 4,5050 | 4,5050 | 4,5050 | 4,2306 | - |
23. Jan. 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,2541 | - |
22. Jan. 2024 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | 4,2494 | - |
19. Jan. 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,3011 | 500 |
18. Jan. 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,1837 | - |
17. Jan. 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,2259 | - |
16. Jan. 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,2823 | - |
15. Jan. 2024 | 4,5050 | 4,5050 | 4,5050 | 4,5050 | 4,2306 | - |
12. Jan. 2024 | 4,5050 | 4,5050 | 4,5050 | 4,5050 | 4,2306 | - |
11. Jan. 2024 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 4,2212 | - |
10. Jan. 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,2165 | - |
09. Jan. 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,2541 | - |
08. Jan. 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,2729 | - |
05. Jan. 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,2964 | - |
04. Jan. 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,3480 | - |
03. Jan. 2024 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | 4,2870 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...