Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
04. Juni 2024 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | - |
03. Juni 2024 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | - |
31. Mai 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
30. Mai 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
29. Mai 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
28. Mai 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
27. Mai 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
24. Mai 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
23. Mai 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
22. Mai 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | - |
21. Mai 2024 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | - |
20. Mai 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | - |
17. Mai 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
16. Mai 2024 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | - |
15. Mai 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | - |
14. Mai 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
13. Mai 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
10. Mai 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
09. Mai 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
08. Mai 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
07. Mai 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | - |
06. Mai 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
03. Mai 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
02. Mai 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
30. Apr. 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
29. Apr. 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
26. Apr. 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
25. Apr. 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
24. Apr. 2024 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | - |
23. Apr. 2024 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | - |
22. Apr. 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | - |
19. Apr. 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
18. Apr. 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
17. Apr. 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
16. Apr. 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
15. Apr. 2024 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | - |
12. Apr. 2024 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | - |
11. Apr. 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | - |
10. Apr. 2024 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | - |
09. Apr. 2024 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | - |
08. Apr. 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
05. Apr. 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
04. Apr. 2024 | 5,9900 | 5,9900 | 5,9900 | 5,9900 | 5,9900 | - |
03. Apr. 2024 | 6,0100 | 6,0100 | 6,0100 | 6,0100 | 6,0100 | - |
02. Apr. 2024 | 6,0100 | 6,0100 | 6,0100 | 6,0100 | 6,0100 | - |
28. März 2024 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | - |
27. März 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
26. März 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
25. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
22. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
21. März 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
20. März 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
19. März 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
18. März 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
15. März 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
14. März 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
13. März 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
12. März 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
11. März 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
08. März 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
07. März 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
06. März 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
05. März 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
04. März 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
01. März 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
29. Feb. 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
28. Feb. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
27. Feb. 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
26. Feb. 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
23. Feb. 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
22. Feb. 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
21. Feb. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
20. Feb. 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
19. Feb. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
16. Feb. 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
15. Feb. 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
14. Feb. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
13. Feb. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
12. Feb. 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
09. Feb. 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
08. Feb. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
07. Feb. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
06. Feb. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
05. Feb. 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
02. Feb. 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
01. Feb. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
31. Jan. 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
30. Jan. 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
29. Jan. 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
26. Jan. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
25. Jan. 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
24. Jan. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
23. Jan. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
22. Jan. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
19. Jan. 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
18. Jan. 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 9 |
17. Jan. 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
16. Jan. 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
15. Jan. 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
12. Jan. 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...