Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Juni 2024 | 8.044,29 | 8.055,52 | 8.015,69 | 8.040,12 | 8.040,12 | - |
05. Juni 2024 | 7.983,03 | 8.036,40 | 7.957,92 | 8.006,57 | 8.006,57 | 53.117.100 |
04. Juni 2024 | 7.974,44 | 7.984,25 | 7.914,27 | 7.937,90 | 7.937,90 | 60.129.200 |
03. Juni 2024 | 8.069,62 | 8.072,31 | 7.995,08 | 7.998,02 | 7.998,02 | 51.288.400 |
31. Mai 2024 | 7.972,55 | 7.996,89 | 7.960,17 | 7.992,87 | 7.992,87 | 150.576.300 |
30. Mai 2024 | 7.914,85 | 7.981,08 | 7.914,17 | 7.978,51 | 7.978,51 | 49.494.400 |
29. Mai 2024 | 8.033,56 | 8.040,03 | 7.926,42 | 7.935,03 | 7.935,03 | 62.601.300 |
28. Mai 2024 | 8.134,72 | 8.148,76 | 8.041,02 | 8.057,80 | 8.057,80 | 45.666.700 |
27. Mai 2024 | 8.088,34 | 8.132,49 | 8.086,76 | 8.132,49 | 8.132,49 | 31.032.900 |
24. Mai 2024 | 8.053,79 | 8.104,07 | 8.042,30 | 8.094,97 | 8.094,97 | 39.404.700 |
23. Mai 2024 | 8.104,31 | 8.135,81 | 8.082,48 | 8.102,33 | 8.102,33 | 45.130.000 |
22. Mai 2024 | 8.128,58 | 8.128,58 | 8.078,50 | 8.092,11 | 8.092,11 | 51.869.500 |
21. Mai 2024 | 8.163,17 | 8.167,50 | 8.097,98 | 8.141,46 | 8.141,46 | - |
20. Mai 2024 | 8.178,63 | 8.221,30 | 8.175,46 | 8.195,97 | 8.195,97 | 34.697.000 |
17. Mai 2024 | 8.176,79 | 8.192,92 | 8.135,80 | 8.167,50 | 8.167,50 | 63.196.600 |
16. Mai 2024 | 8.239,77 | 8.239,77 | 8.183,19 | 8.188,49 | 8.188,49 | 50.655.300 |
15. Mai 2024 | 8.241,68 | 8.253,10 | 8.203,40 | 8.239,99 | 8.239,99 | 54.875.300 |
14. Mai 2024 | 8.213,81 | 8.233,18 | 8.187,69 | 8.225,80 | 8.225,80 | 51.519.900 |
13. Mai 2024 | 8.211,07 | 8.223,81 | 8.186,77 | 8.209,28 | 8.209,28 | 48.113.100 |
10. Mai 2024 | 8.232,65 | 8.259,19 | 8.211,20 | 8.219,14 | 8.219,14 | 57.091.000 |
09. Mai 2024 | 8.123,92 | 8.191,92 | 8.114,88 | 8.187,65 | 8.187,65 | 39.071.500 |
08. Mai 2024 | 8.093,62 | 8.157,48 | 8.089,28 | 8.131,41 | 8.131,41 | 53.988.400 |
07. Mai 2024 | 8.036,75 | 8.077,64 | 8.006,31 | 8.075,68 | 8.075,68 | 58.688.300 |
06. Mai 2024 | 7.975,86 | 8.033,23 | 7.961,45 | 7.996,64 | 7.996,64 | 43.781.100 |
03. Mai 2024 | 7.943,87 | 8.003,95 | 7.921,21 | 7.957,57 | 7.957,57 | 69.643.700 |
02. Mai 2024 | 7.954,01 | 7.956,52 | 7.908,63 | 7.914,65 | 7.914,65 | 75.730.100 |
30. Apr. 2024 | 8.073,64 | 8.081,71 | 7.971,80 | 7.984,93 | 7.984,93 | 76.456.900 |
29. Apr. 2024 | 8.116,43 | 8.128,00 | 8.065,15 | 8.065,15 | 8.065,15 | 55.164.400 |
26. Apr. 2024 | 8.072,23 | 8.114,63 | 8.024,62 | 8.088,24 | 8.088,24 | 65.898.300 |
25. Apr. 2024 | 8.094,55 | 8.095,43 | 7.955,51 | 8.016,65 | 8.016,65 | 70.130.400 |
24. Apr. 2024 | 8.105,22 | 8.146,96 | 8.078,77 | 8.091,86 | 8.091,86 | 69.590.900 |
23. Apr. 2024 | 8.064,32 | 8.111,17 | 8.052,57 | 8.105,78 | 8.105,78 | 64.048.300 |
22. Apr. 2024 | 8.068,14 | 8.071,81 | 8.007,45 | 8.040,36 | 8.040,36 | 56.900.500 |
19. Apr. 2024 | 7.971,68 | 8.039,48 | 7.946,84 | 8.022,41 | 8.022,41 | - |
18. Apr. 2024 | 8.013,91 | 8.039,19 | 7.976,40 | 8.023,26 | 8.023,26 | 57.583.000 |
17. Apr. 2024 | 7.958,52 | 8.060,99 | 7.958,00 | 7.981,51 | 7.981,51 | 59.951.900 |
16. Apr. 2024 | 7.899,36 | 7.975,96 | 7.899,36 | 7.932,61 | 7.932,61 | 73.138.700 |
15. Apr. 2024 | 8.051,26 | 8.126,38 | 8.028,84 | 8.045,11 | 8.045,11 | 53.987.200 |
12. Apr. 2024 | 8.092,45 | 8.118,02 | 7.980,39 | 8.010,83 | 8.010,83 | 59.193.000 |
11. Apr. 2024 | 8.048,16 | 8.092,82 | 7.974,06 | 8.023,74 | 8.023,74 | 62.259.400 |
10. Apr. 2024 | 8.101,04 | 8.101,47 | 7.976,01 | 8.045,38 | 8.045,38 | 56.907.100 |
09. Apr. 2024 | 8.090,47 | 8.103,20 | 8.032,27 | 8.049,17 | 8.049,17 | 52.222.200 |
08. Apr. 2024 | 8.050,02 | 8.145,22 | 8.049,51 | 8.119,30 | 8.119,30 | 49.226.900 |
05. Apr. 2024 | 8.050,25 | 8.062,01 | 8.019,29 | 8.061,31 | 8.061,31 | 65.166.400 |
04. Apr. 2024 | 8.154,41 | 8.189,66 | 8.137,98 | 8.151,55 | 8.151,55 | 49.450.700 |
03. Apr. 2024 | 8.144,96 | 8.160,04 | 8.120,95 | 8.153,23 | 8.153,23 | 63.544.700 |
02. Apr. 2024 | 8.195,65 | 8.253,05 | 8.121,39 | 8.130,05 | 8.130,05 | 71.702.800 |
28. März 2024 | 8.216,77 | 8.253,59 | 8.205,81 | 8.205,81 | 8.205,81 | 63.579.600 |
27. März 2024 | 8.186,07 | 8.230,38 | 8.174,26 | 8.204,81 | 8.204,81 | 49.550.700 |
26. März 2024 | 8.160,64 | 8.188,53 | 8.136,64 | 8.184,75 | 8.184,75 | 54.983.800 |
25. März 2024 | 8.147,80 | 8.165,95 | 8.101,83 | 8.151,60 | 8.151,60 | 45.329.300 |
22. März 2024 | 8.149,23 | 8.179,32 | 8.129,17 | 8.151,92 | 8.151,92 | 50.219.300 |
21. März 2024 | 8.228,71 | 8.229,25 | 8.139,52 | 8.179,72 | 8.179,72 | 60.104.600 |
20. März 2024 | 8.149,71 | 8.168,23 | 8.125,65 | 8.161,41 | 8.161,41 | 44.956.100 |
19. März 2024 | 8.145,50 | 8.202,36 | 8.140,60 | 8.201,05 | 8.201,05 | 51.448.700 |
18. März 2024 | 8.175,98 | 8.184,34 | 8.134,14 | 8.148,14 | 8.148,14 | 44.608.500 |
15. März 2024 | 8.163,19 | 8.212,69 | 8.155,69 | 8.164,35 | 8.164,35 | 151.117.200 |
14. März 2024 | 8.158,27 | 8.218,07 | 8.153,69 | 8.161,42 | 8.161,42 | 62.287.100 |
13. März 2024 | 8.104,34 | 8.156,64 | 8.090,31 | 8.137,58 | 8.137,58 | 63.153.200 |
12. März 2024 | 8.052,16 | 8.094,07 | 8.000,23 | 8.087,48 | 8.087,48 | 68.922.600 |
11. März 2024 | 7.985,37 | 8.025,41 | 7.984,06 | 8.019,73 | 8.019,73 | 50.594.200 |
08. März 2024 | 8.018,10 | 8.048,09 | 8.008,04 | 8.028,01 | 8.028,01 | 50.762.700 |
07. März 2024 | 7.925,41 | 8.029,37 | 7.905,41 | 8.016,22 | 8.016,22 | 63.194.300 |
06. März 2024 | 7.925,79 | 7.969,45 | 7.919,37 | 7.954,74 | 7.954,74 | 53.369.000 |
05. März 2024 | 7.946,89 | 7.963,96 | 7.923,71 | 7.932,82 | 7.932,82 | 49.947.000 |
04. März 2024 | 7.934,35 | 7.956,41 | 7.916,71 | 7.956,41 | 7.956,41 | 44.552.100 |
01. März 2024 | 7.950,66 | 7.964,78 | 7.900,48 | 7.934,17 | 7.934,17 | 51.109.100 |
29. Feb. 2024 | 7.972,86 | 7.977,68 | 7.927,43 | 7.927,43 | 7.927,43 | 108.526.900 |
28. Feb. 2024 | 7.947,23 | 7.956,73 | 7.931,67 | 7.954,39 | 7.954,39 | 52.757.500 |
27. Feb. 2024 | 7.926,68 | 7.955,48 | 7.917,08 | 7.948,40 | 7.948,40 | 50.397.300 |
26. Feb. 2024 | 7.950,15 | 7.953,15 | 7.922,89 | 7.929,82 | 7.929,82 | 50.915.600 |
23. Feb. 2024 | 7.921,95 | 7.976,40 | 7.907,84 | 7.966,68 | 7.966,68 | 56.243.600 |
22. Feb. 2024 | 7.875,88 | 7.923,96 | 7.855,01 | 7.911,60 | 7.911,60 | 69.989.500 |
21. Feb. 2024 | 7.802,04 | 7.821,93 | 7.788,68 | 7.812,09 | 7.812,09 | 56.413.900 |
20. Feb. 2024 | 7.764,50 | 7.804,54 | 7.757,49 | 7.795,22 | 7.795,22 | 58.213.500 |
19. Feb. 2024 | 7.742,87 | 7.769,13 | 7.727,96 | 7.768,55 | 7.768,55 | 40.789.600 |
16. Feb. 2024 | 7.774,39 | 7.800,91 | 7.756,58 | 7.768,18 | 7.768,18 | 62.292.000 |
15. Feb. 2024 | 7.724,49 | 7.752,35 | 7.724,49 | 7.743,42 | 7.743,42 | 70.689.400 |
14. Feb. 2024 | 7.610,06 | 7.681,03 | 7.610,06 | 7.677,35 | 7.677,35 | 53.510.400 |
13. Feb. 2024 | 7.689,05 | 7.691,19 | 7.598,02 | 7.625,31 | 7.625,31 | 61.423.400 |
12. Feb. 2024 | 7.674,14 | 7.693,08 | 7.663,38 | 7.689,80 | 7.689,80 | 54.098.400 |
09. Feb. 2024 | 7.652,45 | 7.668,19 | 7.617,74 | 7.647,52 | 7.647,52 | 65.846.200 |
08. Feb. 2024 | 7.628,60 | 7.685,46 | 7.607,46 | 7.665,63 | 7.665,63 | 76.648.600 |
07. Feb. 2024 | 7.632,84 | 7.652,85 | 7.610,18 | 7.611,26 | 7.611,26 | 62.951.100 |
06. Feb. 2024 | 7.634,19 | 7.641,63 | 7.592,09 | 7.638,97 | 7.638,97 | 56.890.100 |
05. Feb. 2024 | 7.591,77 | 7.606,12 | 7.558,23 | 7.589,96 | 7.589,96 | 51.727.200 |
02. Feb. 2024 | 7.624,45 | 7.644,13 | 7.588,50 | 7.592,26 | 7.592,26 | 54.022.500 |
01. Feb. 2024 | 7.590,15 | 7.620,93 | 7.570,07 | 7.588,75 | 7.588,75 | 73.997.400 |
31. Jan. 2024 | 7.691,66 | 7.702,95 | 7.653,45 | 7.656,75 | 7.656,75 | 66.991.100 |
30. Jan. 2024 | 7.660,65 | 7.686,03 | 7.644,73 | 7.677,47 | 7.677,47 | 49.655.300 |
29. Jan. 2024 | 7.643,04 | 7.649,19 | 7.620,53 | 7.640,81 | 7.640,81 | 55.590.300 |
26. Jan. 2024 | 7.555,05 | 7.645,74 | 7.553,65 | 7.634,14 | 7.634,14 | 67.454.400 |
25. Jan. 2024 | 7.448,05 | 7.466,27 | 7.410,89 | 7.464,20 | 7.464,20 | 48.432.800 |
24. Jan. 2024 | 7.414,76 | 7.466,92 | 7.403,87 | 7.455,64 | 7.455,64 | 58.529.300 |
23. Jan. 2024 | 7.449,38 | 7.449,38 | 7.373,22 | 7.388,04 | 7.388,04 | 50.061.200 |
22. Jan. 2024 | 7.436,61 | 7.453,21 | 7.390,68 | 7.413,25 | 7.413,25 | 47.900.000 |
19. Jan. 2024 | 7.446,82 | 7.446,82 | 7.350,68 | 7.371,64 | 7.371,64 | 51.572.100 |
18. Jan. 2024 | 7.346,71 | 7.409,64 | 7.326,45 | 7.401,35 | 7.401,35 | 51.151.100 |
17. Jan. 2024 | 7.313,26 | 7.323,25 | 7.281,10 | 7.318,69 | 7.318,69 | 59.431.200 |
16. Jan. 2024 | 7.364,11 | 7.399,29 | 7.343,52 | 7.398,00 | 7.398,00 | 49.822.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...