Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 3,6400 | 3,6800 | 3,4700 | 3,5850 | 3,5850 | 10.400 |
09. Mai 2024 | 3,6400 | 3,6400 | 3,5500 | 3,5700 | 3,5700 | 12.400 |
08. Mai 2024 | 3,5700 | 3,6350 | 3,5000 | 3,5500 | 3,5500 | 12.000 |
07. Mai 2024 | 3,7700 | 3,7700 | 3,4500 | 3,5300 | 3,5300 | 44.600 |
06. Mai 2024 | 3,9000 | 3,9000 | 3,6500 | 3,7100 | 3,7100 | 21.900 |
03. Mai 2024 | 3,7880 | 3,8600 | 3,7800 | 3,8400 | 3,8400 | 13.800 |
02. Mai 2024 | 3,9000 | 3,9700 | 3,7200 | 3,7900 | 3,7900 | 17.400 |
01. Mai 2024 | 3,8000 | 3,9770 | 3,8000 | 3,9000 | 3,9000 | 39.600 |
30. Apr. 2024 | 3,7000 | 4,1700 | 3,7000 | 3,9000 | 3,9000 | 210.800 |
29. Apr. 2024 | 3,5500 | 3,7400 | 3,5000 | 3,6700 | 3,6700 | 102.700 |
26. Apr. 2024 | 3,5060 | 3,5690 | 3,4700 | 3,4800 | 3,4800 | 16.900 |
25. Apr. 2024 | 3,5000 | 3,6000 | 3,4700 | 3,6000 | 3,6000 | 11.200 |
24. Apr. 2024 | 3,6100 | 3,6300 | 3,4800 | 3,5600 | 3,5600 | 7.900 |
23. Apr. 2024 | 3,6200 | 3,6550 | 3,5000 | 3,5000 | 3,5000 | 12.200 |
22. Apr. 2024 | 3,5400 | 3,6600 | 3,5400 | 3,5600 | 3,5600 | 18.600 |
19. Apr. 2024 | 3,5710 | 3,7780 | 3,5700 | 3,6300 | 3,6300 | 13.800 |
18. Apr. 2024 | 3,6100 | 3,7100 | 3,5500 | 3,6800 | 3,6800 | 21.700 |
17. Apr. 2024 | 3,6900 | 3,6900 | 3,5000 | 3,5900 | 3,5900 | 26.000 |
16. Apr. 2024 | 3,5700 | 3,8070 | 3,5500 | 3,6100 | 3,6100 | 13.600 |
15. Apr. 2024 | 3,7100 | 3,8000 | 3,5300 | 3,6050 | 3,6050 | 34.000 |
12. Apr. 2024 | 3,8600 | 3,9700 | 3,7000 | 3,7600 | 3,7600 | 21.900 |
11. Apr. 2024 | 3,8400 | 4,0290 | 3,7800 | 3,8700 | 3,8700 | 33.600 |
10. Apr. 2024 | 3,8300 | 4,0700 | 3,8300 | 3,8700 | 3,8700 | 13.800 |
09. Apr. 2024 | 4,1000 | 4,1800 | 3,8600 | 3,9200 | 3,9200 | 50.600 |
08. Apr. 2024 | 3,8000 | 3,9700 | 3,7300 | 3,9700 | 3,9700 | 26.000 |
05. Apr. 2024 | 3,8100 | 3,9600 | 3,6600 | 3,8200 | 3,8200 | 49.400 |
04. Apr. 2024 | 4,1100 | 4,1100 | 3,8200 | 3,8200 | 3,8200 | 50.500 |
03. Apr. 2024 | 3,9600 | 4,2490 | 3,9100 | 4,1100 | 4,1100 | 52.700 |
02. Apr. 2024 | 3,8710 | 3,9740 | 3,8600 | 3,8700 | 3,8700 | 25.700 |
01. Apr. 2024 | 4,1500 | 4,2290 | 3,7900 | 3,8200 | 3,8200 | 136.200 |
28. März 2024 | 3,9400 | 4,2500 | 3,8600 | 4,2400 | 4,2400 | 208.500 |
27. März 2024 | 3,7200 | 3,9450 | 3,6000 | 3,8700 | 3,8700 | 31.700 |
26. März 2024 | 3,7100 | 3,7700 | 3,4800 | 3,7100 | 3,7100 | 75.000 |
25. März 2024 | 3,8200 | 3,8200 | 3,7000 | 3,7000 | 3,7000 | 32.600 |
22. März 2024 | 3,8900 | 3,9520 | 3,7600 | 3,8200 | 3,8200 | 21.800 |
21. März 2024 | 3,9600 | 4,1200 | 3,8500 | 3,9200 | 3,9200 | 65.000 |
20. März 2024 | 3,8210 | 3,9100 | 3,8000 | 3,8500 | 3,8500 | 11.600 |
19. März 2024 | 3,9180 | 3,9400 | 3,8100 | 3,8200 | 3,8200 | 37.700 |
18. März 2024 | 3,7900 | 3,9300 | 3,7600 | 3,8900 | 3,8900 | 45.900 |
15. März 2024 | 3,8000 | 3,8970 | 3,6900 | 3,7500 | 3,7500 | 92.700 |
14. März 2024 | 4,0000 | 4,0230 | 3,8000 | 3,8200 | 3,8200 | 51.900 |
13. März 2024 | 4,0200 | 4,0200 | 3,8500 | 3,9100 | 3,9100 | 51.100 |
12. März 2024 | 4,0200 | 4,0440 | 3,8900 | 4,0000 | 4,0000 | 41.900 |
11. März 2024 | 4,0100 | 4,1500 | 3,9500 | 4,0100 | 4,0100 | 36.000 |
08. März 2024 | 4,0200 | 4,1900 | 4,0200 | 4,0600 | 4,0600 | 35.400 |
07. März 2024 | 4,2000 | 4,3300 | 3,9400 | 4,0300 | 4,0300 | 127.600 |
06. März 2024 | 4,6900 | 4,7700 | 4,2700 | 4,3500 | 4,3500 | 118.900 |
05. März 2024 | 4,3800 | 4,8190 | 4,1000 | 4,6400 | 4,6400 | 353.700 |
04. März 2024 | 5,1500 | 5,1700 | 4,4000 | 4,5600 | 4,5600 | 463.500 |
01. März 2024 | 4,6000 | 5,0700 | 4,4000 | 5,0100 | 5,0100 | 546.800 |
29. Feb. 2024 | 4,2100 | 4,7300 | 4,0400 | 4,5900 | 4,5900 | 850.500 |
28. Feb. 2024 | 4,2000 | 4,2000 | 4,0300 | 4,1400 | 4,1400 | 50.200 |
27. Feb. 2024 | 3,9000 | 4,2260 | 3,9000 | 4,1800 | 4,1800 | 90.000 |
26. Feb. 2024 | 3,9100 | 3,9990 | 3,7800 | 3,9500 | 3,9500 | 179.100 |
23. Feb. 2024 | 4,0000 | 4,1700 | 3,8300 | 3,9800 | 3,9800 | 85.300 |
22. Feb. 2024 | 4,2900 | 4,4000 | 3,9500 | 4,0800 | 4,0800 | 202.900 |
21. Feb. 2024 | 4,0000 | 4,4400 | 4,0000 | 4,3500 | 4,3500 | 377.200 |
20. Feb. 2024 | 4,2300 | 4,4500 | 3,7700 | 3,9900 | 3,9900 | 918.100 |
16. Feb. 2024 | 4,1500 | 4,2800 | 4,0700 | 4,1500 | 4,1500 | 88.700 |
15. Feb. 2024 | 4,2100 | 4,2900 | 3,9300 | 4,1900 | 4,1900 | 162.600 |
14. Feb. 2024 | 4,4700 | 4,5200 | 4,1600 | 4,1950 | 4,1950 | 131.200 |
13. Feb. 2024 | 4,7500 | 4,8400 | 4,3200 | 4,4100 | 4,4100 | 220.200 |
12. Feb. 2024 | 4,8500 | 5,0800 | 4,7300 | 4,8300 | 4,8300 | 269.100 |
09. Feb. 2024 | 5,0000 | 5,2000 | 4,7300 | 4,9600 | 4,9600 | 439.100 |
08. Feb. 2024 | 5,1300 | 5,6000 | 4,8100 | 5,0700 | 5,0700 | 2.683.500 |
07. Feb. 2024 | 11,3700 | 17,0000 | 9,4100 | 14,2600 | 14,2600 | 2.396.500 |
06. Feb. 2024 | 20,3100 | 21,4600 | 10,7000 | 11,4500 | 11,4500 | 9.428.100 |
05. Feb. 2024 | 9,6100 | 9,6100 | 8,3300 | 8,7200 | 8,7200 | 39.700 |
02. Feb. 2024 | 10,7100 | 11,2100 | 8,8900 | 9,9450 | 9,9450 | 41.700 |
01. Feb. 2024 | 12,6000 | 13,6300 | 10,5200 | 10,7900 | 10,7900 | 39.200 |
31. Jan. 2024 | 12,7500 | 14,3700 | 12,6000 | 13,0860 | 13,0860 | 34.500 |
30. Jan. 2024 | 11,7400 | 12,8400 | 11,1100 | 12,4600 | 12,4600 | 49.100 |
29. Jan. 2024 | 10,4900 | 13,3210 | 10,4900 | 11,6560 | 11,6560 | 142.500 |
26. Jan. 2024 | 10,2070 | 10,6000 | 9,9550 | 10,0900 | 10,0900 | 17.200 |
25. Jan. 2024 | 10,1100 | 11,2400 | 9,8500 | 10,5450 | 10,5450 | 28.500 |
24. Jan. 2024 | 10,6000 | 11,0480 | 9,8250 | 10,3300 | 10,3300 | 20.500 |
23. Jan. 2024 | 9,9600 | 10,6000 | 9,3100 | 10,6000 | 10,6000 | 31.100 |
22. Jan. 2024 | 10,0000 | 11,0000 | 9,4700 | 9,6900 | 9,6900 | 33.500 |
19. Jan. 2024 | 9,4200 | 9,8900 | 8,9500 | 9,7600 | 9,7600 | 19.900 |
18. Jan. 2024 | 10,1800 | 10,4400 | 8,7300 | 9,4160 | 9,4160 | 19.500 |
17. Jan. 2024 | 11,6500 | 11,6500 | 10,0800 | 10,1800 | 10,1800 | 18.600 |
16. Jan. 2024 | 13,8400 | 13,8400 | 11,6700 | 11,7900 | 11,7900 | 29.700 |
12. Jan. 2024 | 14,7900 | 15,1080 | 13,6500 | 14,2400 | 14,2400 | 7.200 |
11. Jan. 2024 | 15,0000 | 15,3500 | 14,5300 | 14,7300 | 14,7300 | 9.400 |
10. Jan. 2024 | 14,4800 | 15,1000 | 13,7650 | 14,5600 | 14,5600 | 11.700 |
09. Jan. 2024 | 13,7800 | 15,9100 | 13,5100 | 15,6600 | 15,6600 | 55.100 |
08. Jan. 2024 | 13,0600 | 14,4600 | 13,0500 | 13,7800 | 13,7800 | 22.400 |
05. Jan. 2024 | 13,7300 | 13,7700 | 12,9600 | 13,4700 | 13,4700 | 20.300 |
04. Jan. 2024 | 15,7200 | 15,7200 | 13,5000 | 13,9900 | 13,9900 | 46.300 |
03. Jan. 2024 | 17,4000 | 18,9770 | 15,7100 | 16,0000 | 16,0000 | 58.100 |
03. Jan. 2024 | 1:80 Aktiensplit |
02. Jan. 2024 | 22,0800 | 22,8800 | 20,1600 | 20,8000 | 20,8000 | 17.119 |
29. Dez. 2023 | 26,0000 | 26,4000 | 20,8000 | 22,0000 | 22,0000 | 46.603 |
28. Dez. 2023 | 23,2800 | 27,3600 | 23,2000 | 26,4000 | 26,4000 | 11.044 |
27. Dez. 2023 | 23,0400 | 24,9600 | 23,0400 | 23,4400 | 23,4400 | 3.985 |
26. Dez. 2023 | 24,8000 | 25,4400 | 23,2800 | 23,2800 | 23,2800 | 4.545 |
22. Dez. 2023 | 24,0800 | 25,2000 | 23,8400 | 24,7200 | 24,7200 | 5.036 |
21. Dez. 2023 | 24,2400 | 25,7600 | 23,1200 | 23,6000 | 23,6000 | 4.945 |
20. Dez. 2023 | 24,0000 | 25,2000 | 22,4000 | 24,0800 | 24,0800 | 4.004 |
19. Dez. 2023 | 22,3200 | 24,0000 | 21,6000 | 23,4400 | 23,4400 | 5.193 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...