Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
29. Nov. 2023 | 4,2300 | 4,3480 | 4,2200 | 4,3100 | 4,3100 | 8.616 |
28. Nov. 2023 | 4,2600 | 4,3400 | 4,2200 | 4,3200 | 4,3200 | 9.300 |
27. Nov. 2023 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,2200 | 3.600 |
24. Nov. 2023 | 4,5000 | 4,5000 | 4,2500 | 4,2800 | 4,2800 | 5.800 |
22. Nov. 2023 | 4,3900 | 4,4400 | 4,2200 | 4,3900 | 4,3900 | 17.800 |
21. Nov. 2023 | 4,4100 | 4,5600 | 4,4100 | 4,5500 | 4,5500 | 9.200 |
20. Nov. 2023 | 4,2000 | 4,4400 | 4,2000 | 4,4200 | 4,4200 | 9.700 |
17. Nov. 2023 | 4,0500 | 4,2000 | 4,0000 | 4,1900 | 4,1900 | 8.500 |
16. Nov. 2023 | 4,0900 | 4,0900 | 4,0200 | 4,0200 | 4,0200 | 3.100 |
15. Nov. 2023 | 4,2500 | 4,3100 | 3,8300 | 4,1000 | 4,1000 | 31.900 |
14. Nov. 2023 | 4,5500 | 4,6700 | 4,2700 | 4,2900 | 4,2900 | 14.800 |
13. Nov. 2023 | 4,2400 | 4,6000 | 4,1600 | 4,5900 | 4,5900 | 21.400 |
10. Nov. 2023 | 4,2000 | 4,2500 | 4,1400 | 4,2500 | 4,2500 | 4.200 |
09. Nov. 2023 | 4,1600 | 4,1600 | 4,1100 | 4,1500 | 4,1500 | 1.200 |
08. Nov. 2023 | 4,2000 | 4,2200 | 4,1000 | 4,1600 | 4,1600 | 15.900 |
07. Nov. 2023 | 4,1700 | 4,2400 | 4,1100 | 4,1800 | 4,1800 | 3.000 |
06. Nov. 2023 | 4,1000 | 4,1500 | 4,0800 | 4,0800 | 4,0800 | 2.900 |
03. Nov. 2023 | 4,0500 | 4,1500 | 4,0400 | 4,1500 | 4,1500 | 5.000 |
02. Nov. 2023 | 4,0100 | 4,0400 | 3,9700 | 4,0300 | 4,0300 | 1.400 |
01. Nov. 2023 | 3,9600 | 4,0200 | 3,9500 | 3,9500 | 3,9500 | 8.700 |
31. Okt. 2023 | 4,0500 | 4,0700 | 3,9600 | 4,0200 | 4,0200 | 12.100 |
30. Okt. 2023 | 4,0900 | 4,0900 | 4,0400 | 4,0400 | 4,0400 | 7.800 |
27. Okt. 2023 | 4,0000 | 4,1500 | 3,9500 | 4,0700 | 4,0700 | 18.600 |
26. Okt. 2023 | 3,8000 | 3,9800 | 3,8000 | 3,9800 | 3,9800 | 3.800 |
25. Okt. 2023 | 3,6200 | 3,9300 | 3,6200 | 3,9200 | 3,9200 | 8.500 |
24. Okt. 2023 | 3,6500 | 3,7700 | 3,6500 | 3,7600 | 3,7600 | 2.900 |
23. Okt. 2023 | 3,7500 | 3,9000 | 3,6000 | 3,8900 | 3,8900 | 14.300 |
20. Okt. 2023 | 3,6500 | 3,7000 | 3,5800 | 3,7000 | 3,7000 | 7.200 |
19. Okt. 2023 | 3,6100 | 3,7500 | 3,5300 | 3,5400 | 3,5400 | 9.900 |
18. Okt. 2023 | 3,6900 | 3,7500 | 3,5700 | 3,5700 | 3,5700 | 4.100 |
17. Okt. 2023 | 3,6400 | 3,7100 | 3,5900 | 3,6800 | 3,6800 | 4.000 |
16. Okt. 2023 | 3,6200 | 3,7100 | 3,5100 | 3,6800 | 3,6800 | 17.300 |
13. Okt. 2023 | 3,5300 | 3,6700 | 3,5100 | 3,5400 | 3,5400 | 2.900 |
12. Okt. 2023 | 3,6800 | 3,7200 | 3,5400 | 3,6800 | 3,6800 | 3.700 |
11. Okt. 2023 | 3,5800 | 3,7300 | 3,5600 | 3,7000 | 3,7000 | 2.400 |
10. Okt. 2023 | 3,5200 | 3,7000 | 3,5200 | 3,6600 | 3,6600 | 1.500 |
09. Okt. 2023 | 3,8500 | 3,8500 | 3,4100 | 3,5300 | 3,5300 | 44.300 |
06. Okt. 2023 | 3,7700 | 3,8600 | 3,6700 | 3,7800 | 3,7800 | 2.700 |
05. Okt. 2023 | 3,6200 | 3,6500 | 3,6000 | 3,6500 | 3,6500 | 2.000 |
04. Okt. 2023 | 3,8400 | 3,8500 | 3,5000 | 3,6300 | 3,6300 | 30.400 |
03. Okt. 2023 | 3,8000 | 3,9200 | 3,8000 | 3,8900 | 3,8900 | 3.100 |
02. Okt. 2023 | 4,0900 | 4,0900 | 3,8000 | 3,8300 | 3,8300 | 13.700 |
29. Sept. 2023 | 4,1000 | 4,1500 | 3,9000 | 4,0900 | 4,0900 | 18.700 |
28. Sept. 2023 | 4,1800 | 4,2200 | 4,0900 | 4,1300 | 4,1300 | 20.700 |
27. Sept. 2023 | 4,1000 | 4,2000 | 4,1000 | 4,2000 | 4,2000 | 17.600 |
26. Sept. 2023 | 4,0400 | 4,1900 | 4,0400 | 4,1200 | 4,1200 | 9.100 |
25. Sept. 2023 | 4,1900 | 4,2600 | 4,1100 | 4,1300 | 4,1300 | 9.700 |
22. Sept. 2023 | 4,3000 | 4,3500 | 4,1000 | 4,2900 | 4,2900 | 21.300 |
21. Sept. 2023 | 4,0700 | 4,2700 | 3,9600 | 4,2700 | 4,2700 | 5.800 |
20. Sept. 2023 | 4,1300 | 4,1900 | 3,9100 | 4,1800 | 4,1800 | 24.500 |
19. Sept. 2023 | 4,3000 | 4,3000 | 4,1600 | 4,1800 | 4,1800 | 7.300 |
18. Sept. 2023 | 4,2100 | 4,3200 | 4,1600 | 4,1800 | 4,1800 | 6.900 |
15. Sept. 2023 | 4,3500 | 4,4300 | 4,1700 | 4,4000 | 4,4000 | 47.400 |
14. Sept. 2023 | 4,3000 | 4,5200 | 4,3000 | 4,4000 | 4,4000 | 46.200 |
13. Sept. 2023 | 4,2700 | 4,4000 | 4,2700 | 4,3200 | 4,3200 | 13.500 |
12. Sept. 2023 | 4,2400 | 4,4500 | 4,2400 | 4,4000 | 4,4000 | 11.700 |
11. Sept. 2023 | 4,2600 | 4,4700 | 4,2600 | 4,4500 | 4,4500 | 77.800 |
08. Sept. 2023 | 4,2000 | 4,2800 | 4,1400 | 4,2700 | 4,2700 | 11.000 |
07. Sept. 2023 | 4,3500 | 4,3500 | 4,1800 | 4,2900 | 4,2900 | 39.500 |
06. Sept. 2023 | 4,3900 | 4,3900 | 4,1100 | 4,3300 | 4,3300 | 34.900 |
05. Sept. 2023 | 4,4500 | 4,4500 | 4,1200 | 4,3000 | 4,3000 | 77.400 |
01. Sept. 2023 | 4,2400 | 4,4700 | 4,1600 | 4,4000 | 4,4000 | 46.900 |
31. Aug. 2023 | 4,4800 | 4,4800 | 4,1900 | 4,3000 | 4,3000 | 63.500 |
30. Aug. 2023 | 4,3500 | 4,5000 | 4,2600 | 4,5000 | 4,5000 | 21.300 |
29. Aug. 2023 | 4,6800 | 4,6800 | 4,3200 | 4,4700 | 4,4700 | 15.300 |
28. Aug. 2023 | 4,1700 | 4,4400 | 4,1500 | 4,4000 | 4,4000 | 51.700 |
25. Aug. 2023 | 3,7600 | 4,0700 | 3,7600 | 4,0700 | 4,0700 | 7.600 |
24. Aug. 2023 | 3,8700 | 3,9900 | 3,8100 | 3,8300 | 3,8300 | 7.100 |
23. Aug. 2023 | 3,9100 | 4,0700 | 3,8900 | 4,0600 | 4,0600 | 10.500 |
22. Aug. 2023 | 3,7900 | 3,9700 | 3,7500 | 3,9200 | 3,9200 | 7.700 |
21. Aug. 2023 | 3,6700 | 3,8400 | 3,6700 | 3,7800 | 3,7800 | 12.700 |
18. Aug. 2023 | 3,8300 | 3,8500 | 3,8000 | 3,8000 | 3,8000 | 2.200 |
17. Aug. 2023 | 3,8600 | 4,1300 | 3,5300 | 3,9600 | 3,9600 | 10.200 |
16. Aug. 2023 | 4,1100 | 4,2200 | 3,9000 | 3,9500 | 3,9500 | 19.500 |
15. Aug. 2023 | 4,2300 | 4,4300 | 4,1000 | 4,1300 | 4,1300 | 22.400 |
14. Aug. 2023 | 4,2500 | 4,3700 | 4,2000 | 4,2300 | 4,2300 | 23.800 |
11. Aug. 2023 | 4,6700 | 4,6700 | 4,3000 | 4,3800 | 4,3800 | 5.800 |
10. Aug. 2023 | 4,6900 | 4,7000 | 4,5100 | 4,6000 | 4,6000 | 44.000 |
09. Aug. 2023 | 4,8900 | 4,8900 | 4,6000 | 4,6100 | 4,6100 | 11.700 |
08. Aug. 2023 | 4,7900 | 4,7900 | 4,7000 | 4,7900 | 4,7900 | 2.400 |
07. Aug. 2023 | 4,6000 | 4,9300 | 4,6000 | 4,7200 | 4,7200 | 37.200 |
04. Aug. 2023 | 4,8700 | 4,9700 | 4,6500 | 4,7700 | 4,7700 | 19.200 |
03. Aug. 2023 | 4,8600 | 4,9000 | 4,7200 | 4,8800 | 4,8800 | 36.500 |
02. Aug. 2023 | 4,8100 | 4,9500 | 4,6900 | 4,7900 | 4,7900 | 28.000 |
01. Aug. 2023 | 5,0000 | 5,0000 | 4,7300 | 4,8100 | 4,8100 | 15.400 |
31. Juli 2023 | 4,6200 | 5,0000 | 4,6000 | 5,0000 | 5,0000 | 114.400 |
28. Juli 2023 | 4,4600 | 4,6500 | 4,4400 | 4,6200 | 4,6200 | 33.400 |
27. Juli 2023 | 4,4200 | 4,4800 | 4,3500 | 4,4800 | 4,4800 | 4.800 |
26. Juli 2023 | 4,4200 | 4,4800 | 4,3600 | 4,4800 | 4,4800 | 2.600 |
25. Juli 2023 | 4,5500 | 4,6100 | 4,3300 | 4,3600 | 4,3600 | 6.800 |
24. Juli 2023 | 4,4100 | 4,4900 | 4,2800 | 4,4900 | 4,4900 | 9.600 |
21. Juli 2023 | 4,5000 | 4,5000 | 4,3200 | 4,4100 | 4,4100 | 2.600 |
20. Juli 2023 | 4,4500 | 4,4800 | 4,3000 | 4,4100 | 4,4100 | 12.300 |
19. Juli 2023 | 4,4600 | 4,6000 | 4,2500 | 4,4100 | 4,4100 | 38.600 |
18. Juli 2023 | 4,4500 | 4,5000 | 4,4100 | 4,4600 | 4,4600 | 12.900 |
17. Juli 2023 | 4,3800 | 4,5000 | 4,3800 | 4,4000 | 4,4000 | 7.000 |
14. Juli 2023 | 4,4000 | 4,5000 | 4,2200 | 4,4800 | 4,4800 | 24.100 |
13. Juli 2023 | 4,4700 | 4,7000 | 4,3100 | 4,3800 | 4,3800 | 36.100 |
12. Juli 2023 | 4,3100 | 4,4700 | 4,2900 | 4,4700 | 4,4700 | 7.700 |
11. Juli 2023 | 4,3200 | 4,4000 | 4,2200 | 4,3500 | 4,3500 | 7.200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...