Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Mai 2024 | 4,4000 | 4,4500 | 4,3900 | 4,4100 | 4,4100 | 3.388 |
30. Apr. 2024 | 4,4500 | 4,5100 | 4,4400 | 4,5100 | 4,5100 | 13.788 |
29. Apr. 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 2.766 |
26. Apr. 2024 | 4,4000 | 4,4800 | 4,4000 | 4,4800 | 4,4800 | 8.688 |
24. Apr. 2024 | 4,5000 | 4,5000 | 4,4000 | 4,5000 | 4,5000 | 5.732 |
23. Apr. 2024 | 4,4900 | 4,5300 | 4,3900 | 4,5300 | 4,5300 | 32.367 |
22. Apr. 2024 | 4,4000 | 4,5200 | 4,3800 | 4,5000 | 4,5000 | 41.245 |
19. Apr. 2024 | 4,3700 | 4,4900 | 4,3600 | 4,3800 | 4,3800 | 1.653 |
18. Apr. 2024 | 4,5000 | 4,5500 | 4,5000 | 4,5400 | 4,5400 | 3.119 |
17. Apr. 2024 | 4,5300 | 4,5400 | 4,5100 | 4,5400 | 4,5400 | 9.663 |
16. Apr. 2024 | 4,4600 | 4,5300 | 4,4300 | 4,5300 | 4,5300 | 6.799 |
15. Apr. 2024 | 4,3500 | 4,4900 | 4,3500 | 4,4900 | 4,4900 | 34.313 |
12. Apr. 2024 | 4,1800 | 4,5100 | 4,1500 | 4,3500 | 4,3500 | 132.494 |
11. Apr. 2024 | 4,1700 | 4,1800 | 4,1000 | 4,1000 | 4,1000 | 4.792 |
10. Apr. 2024 | 4,1700 | 4,1900 | 4,1200 | 4,1800 | 4,1800 | 18.794 |
09. Apr. 2024 | 4,1900 | 4,1900 | 4,1000 | 4,1700 | 4,1700 | 4.220 |
08. Apr. 2024 | 4,2000 | 4,2000 | 3,9900 | 4,2000 | 4,2000 | 36.427 |
05. Apr. 2024 | 4,2000 | 4,2000 | 4,0000 | 4,2000 | 4,2000 | 26.304 |
04. Apr. 2024 | 4,0400 | 4,2000 | 4,0400 | 4,2000 | 4,2000 | 63.438 |
03. Apr. 2024 | 3,9900 | 4,0300 | 3,9800 | 4,0300 | 4,0300 | 35.358 |
02. Apr. 2024 | 3,8000 | 4,0000 | 3,8000 | 3,9500 | 3,9500 | 48.622 |
28. März 2024 | 3,7000 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 15.512 |
27. März 2024 | 3,7100 | 3,7100 | 3,6500 | 3,7000 | 3,7000 | 6.507 |
26. März 2024 | 3,6400 | 3,7200 | 3,6400 | 3,7000 | 3,7000 | 6.034 |
25. März 2024 | 3,6800 | 3,7200 | 3,6500 | 3,7000 | 3,7000 | 13.010 |
22. März 2024 | 3,7500 | 3,7500 | 3,6100 | 3,6100 | 3,6100 | 4.858 |
21. März 2024 | 3,6900 | 4,0000 | 3,6900 | 3,7800 | 3,7800 | 50.173 |
20. März 2024 | 3,5600 | 3,6900 | 3,5500 | 3,6900 | 3,6900 | 8.714 |
19. März 2024 | 3,4300 | 3,7000 | 3,4000 | 3,5800 | 3,5800 | 73.288 |
18. März 2024 | 3,3700 | 3,4400 | 3,3600 | 3,4400 | 3,4400 | 9.448 |
15. März 2024 | 3,4700 | 3,4700 | 3,3700 | 3,3900 | 3,3900 | 506 |
14. März 2024 | 3,3700 | 3,4200 | 3,3000 | 3,4200 | 3,4200 | 4.798 |
13. März 2024 | 3,3400 | 3,3400 | 3,3100 | 3,3100 | 3,3100 | 2.463 |
12. März 2024 | 3,3000 | 3,4800 | 3,3000 | 3,4800 | 3,4800 | 30.212 |
11. März 2024 | 3,2400 | 3,2500 | 3,2400 | 3,2500 | 3,2500 | 9.861 |
08. März 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 371 |
07. März 2024 | 3,1000 | 3,3000 | 3,1000 | 3,2200 | 3,2200 | 38.808 |
06. März 2024 | 3,1100 | 3,1100 | 3,1000 | 3,1100 | 3,1100 | 42.618 |
05. März 2024 | 3,1100 | 3,1100 | 3,1000 | 3,1000 | 3,1000 | 25.024 |
04. März 2024 | 2,9000 | 3,0200 | 2,8900 | 3,0200 | 3,0200 | 11.741 |
01. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
29. Feb. 2024 | 2,9000 | 2,9000 | 2,8900 | 2,9000 | 2,9000 | 17.447 |
28. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2.403 |
27. Feb. 2024 | 2,9000 | 2,9000 | 2,8900 | 2,8900 | 2,8900 | 11.725 |
26. Feb. 2024 | 2,9100 | 2,9100 | 2,9000 | 2,9000 | 2,9000 | 14.625 |
23. Feb. 2024 | 2,9200 | 2,9200 | 2,9100 | 2,9100 | 2,9100 | 8.740 |
22. Feb. 2024 | 2,9500 | 2,9500 | 2,9300 | 2,9300 | 2,9300 | 2.410 |
21. Feb. 2024 | 2,9200 | 2,9300 | 2,9200 | 2,9200 | 2,9200 | 5.985 |
20. Feb. 2024 | 2,9200 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | 2.671 |
19. Feb. 2024 | 2,9200 | 2,9300 | 2,9200 | 2,9200 | 2,9200 | 8.528 |
16. Feb. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2.277 |
15. Feb. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2.536 |
14. Feb. 2024 | 2,9200 | 2,9500 | 2,9200 | 2,9500 | 2,9500 | 8.674 |
13. Feb. 2024 | 2,9600 | 2,9900 | 2,9200 | 2,9200 | 2,9200 | 3.469 |
12. Feb. 2024 | 2,9900 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 7.602 |
09. Feb. 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 2.870 |
08. Feb. 2024 | 2,9000 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 24.323 |
07. Feb. 2024 | 2,9100 | 2,9100 | 2,8500 | 2,8800 | 2,8800 | 20.920 |
06. Feb. 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2.522 |
05. Feb. 2024 | 2,9900 | 2,9900 | 2,9000 | 2,9000 | 2,9000 | 9.132 |
02. Feb. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 12.901 |
01. Feb. 2024 | 2,9500 | 3,0000 | 2,9500 | 2,9500 | 2,9500 | 21.127 |
31. Jan. 2024 | 2,9400 | 3,0100 | 2,9200 | 2,9500 | 2,9500 | 10.664 |
30. Jan. 2024 | 2,9200 | 3,0100 | 2,9200 | 3,0100 | 3,0100 | 14.154 |
29. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
25. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
24. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
23. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1.895 |
22. Jan. 2024 | 2,9100 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 383 |
19. Jan. 2024 | 2,9300 | 2,9500 | 2,9300 | 2,9500 | 2,9500 | 5 |
18. Jan. 2024 | 2,9000 | 2,9800 | 2,9000 | 2,9300 | 2,9300 | 2.895 |
17. Jan. 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
16. Jan. 2024 | 2,9600 | 3,0300 | 2,9600 | 3,0300 | 3,0300 | 27.874 |
15. Jan. 2024 | 2,8900 | 2,8900 | 2,8600 | 2,8600 | 2,8600 | 44 |
12. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
11. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
10. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 1.048 |
09. Jan. 2024 | 2,8600 | 2,9800 | 2,8600 | 2,8600 | 2,8600 | 13.138 |
08. Jan. 2024 | 2,8700 | 2,8700 | 2,8600 | 2,8600 | 2,8600 | 3.543 |
05. Jan. 2024 | 2,9300 | 2,9300 | 2,8700 | 2,8700 | 2,8700 | 3.871 |
04. Jan. 2024 | 2,9200 | 2,9400 | 2,9200 | 2,9400 | 2,9400 | 200 |
03. Jan. 2024 | 2,9100 | 2,9500 | 2,9100 | 2,9500 | 2,9500 | 7.999 |
02. Jan. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 8.400 |
29. Dez. 2023 | 2,8600 | 2,9500 | 2,8600 | 2,9500 | 2,9500 | 4.446 |
28. Dez. 2023 | 2,8600 | 2,8600 | 2,8400 | 2,8600 | 2,8600 | 14.522 |
27. Dez. 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
22. Dez. 2023 | 2,7100 | 2,8200 | 2,6900 | 2,8200 | 2,8200 | 21.092 |
21. Dez. 2023 | 2,6700 | 2,7000 | 2,6700 | 2,6800 | 2,6800 | 99 |
20. Dez. 2023 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 18 |
19. Dez. 2023 | 2,8200 | 2,8600 | 2,8200 | 2,8600 | 2,8600 | 9.494 |
18. Dez. 2023 | 2,8100 | 2,8200 | 2,8100 | 2,8100 | 2,8100 | 14.914 |
15. Dez. 2023 | 2,7100 | 2,8200 | 2,6900 | 2,8200 | 2,8200 | 9.920 |
14. Dez. 2023 | 2,7300 | 2,7300 | 2,4800 | 2,7000 | 2,7000 | 148.686 |
13. Dez. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
12. Dez. 2023 | 2,7200 | 2,7200 | 2,6600 | 2,7000 | 2,7000 | 2.593 |
11. Dez. 2023 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
08. Dez. 2023 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
07. Dez. 2023 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
06. Dez. 2023 | 2,7100 | 2,7100 | 2,6600 | 2,6700 | 2,6700 | 45.623 |
05. Dez. 2023 | 2,8800 | 2,8800 | 2,6400 | 2,6700 | 2,6700 | 198.286 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...