Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Dez. 2023 | 3,3500 | 3,2900 | 2,9980 | 3,2000 | 3,2000 | 305.384 |
07. Dez. 2023 | 3,3000 | 3,4240 | 3,0500 | 3,3500 | 3,3500 | 275.574 |
06. Dez. 2023 | 2,9000 | 3,7000 | 2,8000 | 3,3000 | 3,3000 | 1.142.279 |
05. Dez. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
04. Dez. 2023 | 2,9000 | 2,9800 | 2,7400 | 2,9000 | 2,9000 | 120.366 |
01. Dez. 2023 | 3,1500 | 3,3000 | 3,0000 | 2,9000 | 2,9000 | 124.598 |
30. Nov. 2023 | 3,1500 | 3,4900 | 3,2000 | 3,1500 | 3,1500 | 354.941 |
29. Nov. 2023 | 3,1500 | 3,3000 | 3,0000 | 3,1500 | 3,1500 | 3.900 |
28. Nov. 2023 | 3,1500 | 3,1350 | 3,1350 | 3,1500 | 3,1500 | 88.933 |
27. Nov. 2023 | 3,1500 | 3,1250 | 3,0000 | 3,1500 | 3,1500 | 6.481 |
24. Nov. 2023 | 3,1500 | 3,0000 | 3,0000 | 3,1500 | 3,1500 | 19.017 |
23. Nov. 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
22. Nov. 2023 | 3,1500 | 3,3000 | 3,0550 | 3,1500 | 3,1500 | 651 |
21. Nov. 2023 | 3,1500 | 3,0220 | 3,0220 | 3,1500 | 3,1500 | 6.948 |
20. Nov. 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
17. Nov. 2023 | 3,2500 | 3,3000 | 2,8000 | 3,1500 | 3,1500 | 110.050 |
16. Nov. 2023 | 3,2500 | 3,5000 | 3,5000 | 3,2500 | 3,2500 | 100 |
15. Nov. 2023 | 3,2500 | 3,5000 | 3,0000 | 3,2500 | 3,2500 | 385 |
14. Nov. 2023 | 3,2500 | 3,5000 | 3,0000 | 3,2500 | 3,2500 | 103.895 |
13. Nov. 2023 | 3,2500 | 3,0550 | 3,0000 | 3,2500 | 3,2500 | 682 |
10. Nov. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
09. Nov. 2023 | 3,2500 | 3,5000 | 3,5000 | 3,2500 | 3,2500 | 50 |
08. Nov. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
07. Nov. 2023 | 3,2500 | 3,5000 | 2,8110 | 3,2500 | 3,2500 | 126.561 |
06. Nov. 2023 | 3,2500 | 3,0550 | 2,7840 | 3,2500 | 3,2500 | 130.471 |
03. Nov. 2023 | 3,2500 | 3,3750 | 3,0000 | 3,2500 | 3,2500 | 103.526 |
02. Nov. 2023 | 3,2500 | 3,5000 | 3,0000 | 3,2500 | 3,2500 | 1.376 |
01. Nov. 2023 | 3,1250 | 3,4500 | 3,0000 | 3,2500 | 3,2500 | 52.309 |
31. Okt. 2023 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | - |
30. Okt. 2023 | 3,1250 | 3,0350 | 3,0350 | 3,1250 | 3,1250 | 672 |
27. Okt. 2023 | 3,1250 | 3,0350 | 3,0350 | 3,1250 | 3,1250 | 8.000 |
26. Okt. 2023 | 3,1250 | 3,2500 | 3,0000 | 3,1250 | 3,1250 | 157.812 |
25. Okt. 2023 | 3,1250 | 3,0550 | 3,0350 | 3,1250 | 3,1250 | 2.008 |
24. Okt. 2023 | 3,1250 | 3,0600 | 3,0550 | 3,1250 | 3,1250 | 47.914 |
23. Okt. 2023 | 3,1250 | 3,2500 | 3,0000 | 3,1250 | 3,1250 | 7.018 |
20. Okt. 2023 | 3,1250 | 3,2500 | 3,0000 | 3,1250 | 3,1250 | 124.961 |
19. Okt. 2023 | 3,1250 | 3,0330 | 3,0330 | 3,1250 | 3,1250 | 8.399 |
18. Okt. 2023 | 3,1250 | 3,2220 | 3,0300 | 3,1250 | 3,1250 | 117.027 |
17. Okt. 2023 | 3,1250 | 3,2250 | 3,0000 | 3,1250 | 3,1250 | 24.669 |
16. Okt. 2023 | 3,4000 | 3,5000 | 3,0000 | 3,1250 | 3,1250 | 30.071 |
13. Okt. 2023 | 3,4000 | 3,3000 | 3,3000 | 3,4000 | 3,4000 | 2.033 |
12. Okt. 2023 | 3,4000 | 3,3000 | 3,3000 | 3,4000 | 3,4000 | 28 |
11. Okt. 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
10. Okt. 2023 | 3,4000 | 3,3000 | 3,3000 | 3,4000 | 3,4000 | 1.666 |
09. Okt. 2023 | 3,4000 | 3,5000 | 3,3010 | 3,4000 | 3,4000 | 10.290 |
06. Okt. 2023 | 3,4000 | 3,4400 | 3,3000 | 3,4000 | 3,4000 | 627 |
05. Okt. 2023 | 3,4000 | 3,5000 | 3,3000 | 3,4000 | 3,4000 | 50.006 |
04. Okt. 2023 | 3,6000 | 3,5000 | 3,3000 | 3,3800 | 3,3800 | 119.148 |
03. Okt. 2023 | 3,6000 | 3,5000 | 3,5000 | 3,6000 | 3,6000 | 165 |
02. Okt. 2023 | 3,7500 | 4,0000 | 3,3000 | 3,6000 | 3,6000 | 29.393 |
29. Sept. 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 7.607 |
28. Sept. 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 69.619 |
27. Sept. 2023 | 3,7500 | 3,7400 | 3,5050 | 3,7500 | 3,7500 | 112.870 |
27. Sept. 2023 | 1:10 Aktiensplit |
26. Sept. 2023 | 3,7500 | 3,5800 | 3,5800 | 3,7500 | 3,7500 | 100.000 |
25. Sept. 2023 | 3,7500 | 3,6900 | 3,6900 | 3,7500 | 3,7500 | 3.000 |
25. Sept. 2023 | 1:10 Aktiensplit |
22. Sept. 2023 | 4,0000 | 3,8900 | 3,5000 | 3,7500 | 3,7500 | 120.681 |
21. Sept. 2023 | 4,0000 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 645 |
20. Sept. 2023 | 4,0000 | 4,2000 | 4,2000 | 4,0000 | 4,0000 | 1.000 |
19. Sept. 2023 | 4,0000 | 4,5000 | 3,7600 | 4,0000 | 4,0000 | 12.250 |
18. Sept. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
15. Sept. 2023 | 3,7500 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 94 |
14. Sept. 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
13. Sept. 2023 | 3,7500 | 3,7600 | 3,7600 | 3,7500 | 3,7500 | 4.300 |
12. Sept. 2023 | 3,7500 | 3,5000 | 3,5000 | 3,7500 | 3,7500 | 58 |
11. Sept. 2023 | 3,7500 | 3,5000 | 3,5000 | 3,7500 | 3,7500 | 257 |
08. Sept. 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 406 |
07. Sept. 2023 | 3,7500 | 3,6800 | 3,6800 | 3,7500 | 3,7500 | 1.515 |
06. Sept. 2023 | 3,7500 | 3,5000 | 3,5000 | 3,7500 | 3,7500 | 798 |
05. Sept. 2023 | 3,7500 | 3,7600 | 3,7600 | 3,7500 | 3,7500 | 3.000 |
04. Sept. 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 12.298 |
01. Sept. 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 12.827 |
31. Aug. 2023 | 3,7500 | 4,0000 | 3,7000 | 3,7500 | 3,7500 | 84.506 |
30. Aug. 2023 | 4,0000 | 4,0000 | 3,9000 | 3,7500 | 3,7500 | 1.885 |
29. Aug. 2023 | 4,0000 | 4,1200 | 3,6800 | 4,0000 | 4,0000 | 39.402 |
25. Aug. 2023 | 4,0000 | 3,9900 | 3,5000 | 4,0000 | 4,0000 | 32.536 |
24. Aug. 2023 | 4,0000 | 3,6800 | 3,5000 | 4,0000 | 4,0000 | 10.300 |
23. Aug. 2023 | 4,0000 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 3.645 |
22. Aug. 2023 | 4,0000 | 3,6700 | 3,5000 | 4,0000 | 4,0000 | 83.156 |
21. Aug. 2023 | 4,0000 | 3,6000 | 3,6000 | 4,0000 | 4,0000 | 5.547 |
18. Aug. 2023 | 4,0000 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 30.181 |
17. Aug. 2023 | 4,0000 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 4.910 |
16. Aug. 2023 | 4,0000 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 34.159 |
15. Aug. 2023 | 4,0000 | 4,5000 | 3,7200 | 4,0000 | 4,0000 | 58.748 |
14. Aug. 2023 | 4,2500 | 4,5000 | 3,6500 | 4,0000 | 4,0000 | 107.535 |
11. Aug. 2023 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 151.467 |
10. Aug. 2023 | 4,2500 | 4,2200 | 4,2200 | 4,2500 | 4,2500 | 3.919 |
09. Aug. 2023 | 4,2500 | 4,2100 | 4,2100 | 4,2500 | 4,2500 | 6.029 |
08. Aug. 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
07. Aug. 2023 | 4,2500 | 4,5000 | 4,2300 | 4,2500 | 4,2500 | 15.410 |
04. Aug. 2023 | 4,5000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 10.192 |
03. Aug. 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
02. Aug. 2023 | 4,5000 | 5,0000 | 4,2200 | 4,5000 | 4,5000 | 151.042 |
01. Aug. 2023 | 4,2500 | 5,0000 | 4,2200 | 4,5000 | 4,5000 | 219.816 |
31. Juli 2023 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 46.662 |
28. Juli 2023 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 25.094 |
27. Juli 2023 | 4,2500 | 4,5000 | 4,5000 | 4,2500 | 4,2500 | 26.065 |
26. Juli 2023 | 4,2500 | 4,5000 | 4,2000 | 4,2500 | 4,2500 | 16.282 |
25. Juli 2023 | 4,2500 | 4,5000 | 4,3800 | 4,2500 | 4,2500 | 100.111 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...