Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 4,6000 | 4,7400 | 4,5400 | 4,5500 | 4,5500 | 33.914 |
27. März 2024 | 4,6000 | 4,7400 | 4,5400 | 4,5500 | 4,5500 | 33.914 |
26. März 2024 | 4,6500 | 4,6500 | 4,4100 | 4,4100 | 4,4100 | 14.847 |
25. März 2024 | 4,4200 | 4,4500 | 4,4000 | 4,4500 | 4,4500 | 6.971 |
24. März 2024 | 4,5000 | 4,5300 | 4,4200 | 4,4400 | 4,4400 | 38.734 |
21. März 2024 | 4,5200 | 4,6300 | 4,4800 | 4,4800 | 4,4800 | 44.218 |
20. März 2024 | 4,6000 | 4,6300 | 4,5500 | 4,5500 | 4,5500 | 22.792 |
19. März 2024 | 4,6000 | 4,6100 | 4,4800 | 4,4800 | 4,4800 | 25.367 |
18. März 2024 | 4,5500 | 4,6400 | 4,4800 | 4,6300 | 4,6300 | 52.491 |
17. März 2024 | 4,5800 | 4,6500 | 4,5500 | 4,5500 | 4,5500 | 26.799 |
14. März 2024 | 4,6600 | 4,6800 | 4,5600 | 4,5600 | 4,5600 | 22.734 |
13. März 2024 | 4,8500 | 4,8500 | 4,6200 | 4,6600 | 4,6600 | 39.290 |
12. März 2024 | 4,8500 | 4,8600 | 4,7300 | 4,8500 | 4,8500 | 22.557 |
11. März 2024 | 4,7700 | 4,8800 | 4,6600 | 4,8600 | 4,8600 | 56.951 |
10. März 2024 | 4,7900 | 4,8300 | 4,6600 | 4,6900 | 4,6900 | 17.096 |
07. März 2024 | 4,6100 | 4,8900 | 4,6100 | 4,8900 | 4,8900 | 59.537 |
06. März 2024 | 4,7200 | 4,7400 | 4,6000 | 4,6600 | 4,6600 | 7.341 |
05. März 2024 | 4,6000 | 4,7800 | 4,5600 | 4,6600 | 4,6600 | 57.452 |
04. März 2024 | 4,7000 | 4,7200 | 4,6000 | 4,6100 | 4,6100 | 6.625 |
03. März 2024 | 4,6900 | 4,7000 | 4,5850 | 4,6900 | 4,6900 | 31.600 |
29. Feb. 2024 | 4,8100 | 4,8400 | 4,6100 | 4,6900 | 4,6900 | 25.548 |
28. Feb. 2024 | 4,7400 | 4,8600 | 4,5900 | 4,7600 | 4,7600 | 82.640 |
27. Feb. 2024 | 4,7900 | 4,8800 | 4,7100 | 4,7100 | 4,7100 | 15.266 |
26. Feb. 2024 | 4,8000 | 4,8700 | 4,7000 | 4,7100 | 4,7100 | 12.485 |
25. Feb. 2024 | 4,8500 | 4,9400 | 4,7600 | 4,7600 | 4,7600 | 38.661 |
22. Feb. 2024 | 4,7500 | 4,9100 | 4,7500 | 4,8500 | 4,8500 | 40.225 |
21. Feb. 2024 | 5,2400 | 5,2400 | 4,3400 | 4,5400 | 4,5400 | 106.476 |
20. Feb. 2024 | 5,2500 | 5,3800 | 5,2300 | 5,3800 | 5,3800 | 25.178 |
19. Feb. 2024 | 5,2000 | 5,2500 | 5,1500 | 5,2500 | 5,2500 | 26.892 |
18. Feb. 2024 | 5,2000 | 5,2000 | 5,0600 | 5,1800 | 5,1800 | 23.246 |
15. Feb. 2024 | 5,0900 | 5,2000 | 5,0700 | 5,2000 | 5,2000 | 8.218 |
14. Feb. 2024 | 5,2200 | 5,2200 | 5,1500 | 5,2000 | 5,2000 | 22.461 |
13. Feb. 2024 | 5,2000 | 5,2300 | 5,1600 | 5,2000 | 5,2000 | 16.612 |
12. Feb. 2024 | 5,2500 | 5,2500 | 5,1900 | 5,2000 | 5,2000 | 14.462 |
11. Feb. 2024 | 5,2000 | 5,2900 | 5,2000 | 5,2900 | 5,2900 | 8.663 |
08. Feb. 2024 | 5,2800 | 5,2800 | 5,0800 | 5,2000 | 5,2000 | 9.813 |
07. Feb. 2024 | 5,2000 | 5,4100 | 5,2000 | 5,2100 | 5,2100 | 3.667 |
06. Feb. 2024 | 5,4500 | 5,4500 | 5,2100 | 5,3000 | 5,3000 | 5.058 |
05. Feb. 2024 | 5,3800 | 5,4100 | 5,2500 | 5,3800 | 5,3800 | 8.939 |
04. Feb. 2024 | 5,4000 | 5,5000 | 5,2400 | 5,4000 | 5,4000 | 13.138 |
01. Feb. 2024 | 5,4900 | 5,4900 | 5,3900 | 5,3900 | 5,3900 | 1.938 |
31. Jan. 2024 | 5,4000 | 5,4900 | 5,3900 | 5,4900 | 5,4900 | 10.694 |
30. Jan. 2024 | 5,4600 | 5,4600 | 5,3500 | 5,4300 | 5,4300 | 4.811 |
29. Jan. 2024 | 5,4700 | 5,4800 | 5,4700 | 5,4800 | 5,4800 | 2.457 |
28. Jan. 2024 | 5,4900 | 5,5700 | 5,4900 | 5,5500 | 5,5500 | 10.935 |
24. Jan. 2024 | 5,4500 | 5,4700 | 5,4500 | 5,4500 | 5,4500 | 7.785 |
23. Jan. 2024 | 5,4400 | 5,4500 | 5,3800 | 5,4500 | 5,4500 | 5.018 |
22. Jan. 2024 | 5,4100 | 5,4600 | 5,3700 | 5,4000 | 5,4000 | 1.210 |
21. Jan. 2024 | 5,4500 | 5,4600 | 5,2000 | 5,4000 | 5,4000 | 24.999 |
18. Jan. 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
17. Jan. 2024 | 5,4000 | 5,4500 | 5,2300 | 5,4000 | 5,4000 | 13.820 |
16. Jan. 2024 | 5,3900 | 5,5000 | 5,3800 | 5,4000 | 5,4000 | 13.105 |
15. Jan. 2024 | 5,4200 | 5,4200 | 5,3800 | 5,4000 | 5,4000 | 4.204 |
14. Jan. 2024 | 5,4300 | 5,4400 | 5,4100 | 5,4100 | 5,4100 | 2.099 |
11. Jan. 2024 | 5,4500 | 5,4800 | 5,4000 | 5,4100 | 5,4100 | 4.671 |
10. Jan. 2024 | 5,4900 | 5,4900 | 5,3700 | 5,4500 | 5,4500 | 17.920 |
09. Jan. 2024 | 5,3900 | 5,4900 | 5,3900 | 5,4900 | 5,4900 | 2.210 |
08. Jan. 2024 | 5,2200 | 5,4200 | 5,2200 | 5,4200 | 5,4200 | 11.413 |
07. Jan. 2024 | 5,3700 | 5,4000 | 5,2100 | 5,4000 | 5,4000 | 11.783 |
04. Jan. 2024 | 5,4000 | 5,4000 | 5,3900 | 5,4000 | 5,4000 | 1.243 |
03. Jan. 2024 | 5,4500 | 5,4500 | 5,3500 | 5,4000 | 5,4000 | 6.321 |
02. Jan. 2024 | 5,4200 | 5,4600 | 5,3600 | 5,4500 | 5,4500 | 16.527 |
01. Jan. 2024 | 5,4400 | 5,4500 | 5,4200 | 5,4500 | 5,4500 | 8.495 |
28. Dez. 2023 | 5,4300 | 5,4500 | 5,4200 | 5,4500 | 5,4500 | 24.469 |
27. Dez. 2023 | 5,3000 | 5,4200 | 5,3000 | 5,3300 | 5,3300 | 2.360 |
26. Dez. 2023 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 1 |
21. Dez. 2023 | 5,3800 | 5,4300 | 5,3200 | 5,4000 | 5,4000 | 1.819 |
20. Dez. 2023 | 5,3100 | 5,4300 | 5,3000 | 5,4300 | 5,4300 | 7.937 |
19. Dez. 2023 | 5,3100 | 5,4400 | 5,3100 | 5,4300 | 5,4300 | 16.945 |
18. Dez. 2023 | 5,2100 | 5,3000 | 5,1900 | 5,2800 | 5,2800 | 13.616 |
17. Dez. 2023 | 5,1000 | 5,2700 | 5,1000 | 5,2700 | 5,2700 | 15.556 |
14. Dez. 2023 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 5,1000 | 10.356 |
13. Dez. 2023 | 5,1200 | 5,2600 | 5,1200 | 5,1500 | 5,1500 | 3.072 |
12. Dez. 2023 | 5,0100 | 5,1300 | 5,0100 | 5,1200 | 5,1200 | 3.389 |
11. Dez. 2023 | 5,0700 | 5,0700 | 4,9100 | 5,0400 | 5,0400 | 16.016 |
10. Dez. 2023 | 5,1100 | 5,2000 | 5,1100 | 5,1100 | 5,1100 | 965 |
07. Dez. 2023 | 5,1100 | 5,2000 | 5,1000 | 5,1100 | 5,1100 | 6.029 |
06. Dez. 2023 | 5,1800 | 5,1800 | 5,1500 | 5,1500 | 5,1500 | 1.003 |
05. Dez. 2023 | 5,0000 | 5,2150 | 5,0000 | 5,1900 | 5,1900 | 4.299 |
04. Dez. 2023 | 5,2300 | 5,2600 | 5,1700 | 5,2400 | 5,2400 | 5.041 |
03. Dez. 2023 | 5,1050 | 5,2800 | 5,1050 | 5,2000 | 5,2000 | 39.855 |
30. Nov. 2023 | 5,1200 | 5,2000 | 4,9900 | 4,9900 | 4,9900 | 5.774 |
29. Nov. 2023 | 5,1700 | 5,2100 | 5,0000 | 5,2000 | 5,2000 | 26.284 |
28. Nov. 2023 | 5,1700 | 5,1700 | 5,0700 | 5,0700 | 5,0700 | 10.152 |
27. Nov. 2023 | 5,1100 | 5,2600 | 5,1000 | 5,2000 | 5,2000 | 27.616 |
26. Nov. 2023 | 5,1300 | 5,2500 | 5,1000 | 5,1700 | 5,1700 | 9.072 |
23. Nov. 2023 | 5,1000 | 5,2000 | 5,0900 | 5,0900 | 5,0900 | 5.757 |
22. Nov. 2023 | 5,1500 | 5,2000 | 5,1100 | 5,2000 | 5,2000 | 5.288 |
21. Nov. 2023 | 5,1700 | 5,2000 | 5,0800 | 5,1000 | 5,1000 | 6.576 |
20. Nov. 2023 | 5,2100 | 5,3000 | 5,0700 | 5,1900 | 5,1900 | 7.622 |
19. Nov. 2023 | 5,3700 | 5,3700 | 5,2100 | 5,2100 | 5,2100 | 2.657 |
16. Nov. 2023 | 5,4300 | 5,4500 | 5,2700 | 5,4500 | 5,4500 | 5.244 |
15. Nov. 2023 | 5,4000 | 5,4400 | 5,2400 | 5,2400 | 5,2400 | 30.445 |
14. Nov. 2023 | 5,4500 | 5,4700 | 5,1900 | 5,4000 | 5,4000 | 67.788 |
13. Nov. 2023 | 5,3000 | 5,4900 | 5,2700 | 5,4400 | 5,4400 | 17.750 |
12. Nov. 2023 | 5,2500 | 5,2900 | 5,1400 | 5,2000 | 5,2000 | 42.033 |
09. Nov. 2023 | 5,4300 | 5,4300 | 5,2000 | 5,2000 | 5,2000 | 23.679 |
08. Nov. 2023 | 5,4000 | 5,5000 | 5,3600 | 5,4900 | 5,4900 | 14.818 |
07. Nov. 2023 | 5,2500 | 5,4000 | 5,2500 | 5,3300 | 5,3300 | 14.476 |
06. Nov. 2023 | 5,1600 | 5,3300 | 5,1600 | 5,3300 | 5,3300 | 7.004 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...