Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. März 2024 | 38.826,93 | 38.898,41 | 38.760,79 | 38.790,43 | 38.790,43 | 327.950.000 |
15. März 2024 | 38.809,65 | 38.928,13 | 38.618,20 | 38.714,77 | 38.714,77 | 774.360.000 |
14. März 2024 | 39.122,39 | 39.160,25 | 38.704,36 | 38.905,66 | 38.905,66 | 375.810.000 |
13. März 2024 | 39.054,58 | 39.201,94 | 38.937,92 | 39.043,32 | 39.043,32 | 330.930.000 |
12. März 2024 | 38.883,32 | 39.071,56 | 38.711,39 | 39.005,49 | 39.005,49 | 329.090.000 |
11. März 2024 | 38.667,21 | 38.794,76 | 38.483,25 | 38.769,66 | 38.769,66 | 300.190.000 |
08. März 2024 | 38.776,80 | 38.971,15 | 38.705,03 | 38.722,69 | 38.722,69 | 342.030.000 |
07. März 2024 | 38.784,30 | 38.910,35 | 38.730,13 | 38.791,35 | 38.791,35 | 335.580.000 |
06. März 2024 | 38.721,15 | 38.858,13 | 38.570,80 | 38.661,05 | 38.661,05 | 347.900.000 |
05. März 2024 | 38.906,98 | 38.906,98 | 38.457,83 | 38.585,19 | 38.585,19 | 393.750.000 |
04. März 2024 | 38.968,77 | 39.087,86 | 38.913,30 | 38.989,83 | 38.989,83 | 386.290.000 |
01. März 2024 | 38.989,51 | 39.120,36 | 38.850,50 | 39.087,38 | 39.087,38 | 331.030.000 |
29. Feb. 2024 | 39.013,75 | 39.074,13 | 38.809,28 | 38.996,39 | 38.996,39 | 519.690.000 |
28. Feb. 2024 | 38.938,08 | 38.956,46 | 38.741,68 | 38.949,02 | 38.949,02 | 272.560.000 |
27. Feb. 2024 | 39.087,90 | 39.087,90 | 38.881,90 | 38.972,41 | 38.972,41 | 272.860.000 |
26. Feb. 2024 | 39.144,79 | 39.245,89 | 39.025,80 | 39.069,23 | 39.069,23 | 296.930.000 |
23. Feb. 2024 | 39.127,97 | 39.282,28 | 39.094,36 | 39.131,53 | 39.131,53 | 286.910.000 |
22. Feb. 2024 | 38.845,19 | 39.149,61 | 38.802,07 | 39.069,11 | 39.069,11 | 324.630.000 |
21. Feb. 2024 | 38.483,66 | 38.618,03 | 38.338,58 | 38.612,24 | 38.612,24 | 279.510.000 |
20. Feb. 2024 | 38.576,26 | 38.663,09 | 38.460,20 | 38.563,80 | 38.563,80 | 335.990.000 |
16. Feb. 2024 | 38.751,71 | 38.825,03 | 38.583,24 | 38.627,99 | 38.627,99 | 282.210.000 |
15. Feb. 2024 | 38.397,94 | 38.781,89 | 38.397,94 | 38.773,12 | 38.773,12 | 303.840.000 |
14. Feb. 2024 | 38.372,67 | 38.442,56 | 38.194,62 | 38.424,27 | 38.424,27 | 274.610.000 |
13. Feb. 2024 | 38.699,17 | 38.699,17 | 38.039,86 | 38.272,75 | 38.272,75 | 318.390.000 |
12. Feb. 2024 | 38.656,76 | 38.927,08 | 38.628,92 | 38.797,38 | 38.797,38 | 273.020.000 |
09. Feb. 2024 | 38.731,97 | 38.734,28 | 38.567,90 | 38.671,69 | 38.671,69 | 299.970.000 |
08. Feb. 2024 | 38.702,11 | 38.755,68 | 38.544,36 | 38.726,33 | 38.726,33 | 315.510.000 |
07. Feb. 2024 | 38.613,89 | 38.748,11 | 38.571,01 | 38.677,36 | 38.677,36 | 302.210.000 |
06. Feb. 2024 | 38.392,90 | 38.545,28 | 38.350,46 | 38.521,36 | 38.521,36 | 276.140.000 |
05. Feb. 2024 | 38.546,77 | 38.633,88 | 38.220,40 | 38.380,12 | 38.380,12 | 322.290.000 |
02. Feb. 2024 | 38.448,10 | 38.783,62 | 38.336,57 | 38.654,42 | 38.654,42 | 379.760.000 |
01. Feb. 2024 | 38.175,34 | 38.522,50 | 38.106,84 | 38.519,84 | 38.519,84 | 321.830.000 |
31. Jan. 2024 | 38.426,78 | 38.588,86 | 38.139,66 | 38.150,30 | 38.150,30 | 453.250.000 |
30. Jan. 2024 | 38.298,23 | 38.497,39 | 38.257,80 | 38.467,31 | 38.467,31 | 326.640.000 |
29. Jan. 2024 | 38.115,83 | 38.343,93 | 38.061,17 | 38.333,45 | 38.333,45 | 312.480.000 |
26. Jan. 2024 | 38.006,68 | 38.215,31 | 37.997,77 | 38.109,43 | 38.109,43 | 387.000.000 |
25. Jan. 2024 | 37.862,57 | 38.057,53 | 37.796,47 | 38.049,13 | 38.049,13 | 402.970.000 |
24. Jan. 2024 | 37.975,37 | 38.064,22 | 37.795,71 | 37.806,39 | 37.806,39 | 336.090.000 |
23. Jan. 2024 | 37.959,79 | 37.980,73 | 37.804,99 | 37.905,45 | 37.905,45 | 334.110.000 |
22. Jan. 2024 | 37.919,55 | 38.109,20 | 37.911,61 | 38.001,81 | 38.001,81 | 339.560.000 |
19. Jan. 2024 | 37.572,50 | 37.933,73 | 37.451,71 | 37.863,80 | 37.863,80 | 377.650.000 |
18. Jan. 2024 | 37.300,81 | 37.522,29 | 37.122,95 | 37.468,61 | 37.468,61 | 340.620.000 |
17. Jan. 2024 | 37.281,86 | 37.371,66 | 37.132,89 | 37.266,67 | 37.266,67 | 290.880.000 |
16. Jan. 2024 | 37.493,54 | 37.543,18 | 37.201,39 | 37.361,12 | 37.361,12 | 378.280.000 |
12. Jan. 2024 | 37.818,05 | 37.825,27 | 37.470,19 | 37.592,98 | 37.592,98 | 279.250.000 |
11. Jan. 2024 | 37.747,14 | 37.801,90 | 37.424,28 | 37.711,02 | 37.711,02 | 299.540.000 |
10. Jan. 2024 | 37.552,91 | 37.740,77 | 37.524,40 | 37.695,73 | 37.695,73 | 279.540.000 |
09. Jan. 2024 | 37.523,55 | 37.552,38 | 37.373,30 | 37.525,16 | 37.525,16 | 289.860.000 |
08. Jan. 2024 | 37.327,37 | 37.692,92 | 37.249,24 | 37.683,01 | 37.683,01 | 362.200.000 |
05. Jan. 2024 | 37.455,46 | 37.623,62 | 37.323,82 | 37.466,11 | 37.466,11 | 299.480.000 |
04. Jan. 2024 | 37.425,28 | 37.716,41 | 37.425,28 | 37.440,34 | 37.440,34 | 380.220.000 |
03. Jan. 2024 | 37.629,23 | 37.629,23 | 37.401,85 | 37.430,19 | 37.430,19 | 322.010.000 |
02. Jan. 2024 | 37.566,22 | 37.790,08 | 37.495,91 | 37.715,04 | 37.715,04 | 350.280.000 |
29. Dez. 2023 | 37.701,63 | 37.759,43 | 37.538,80 | 37.689,54 | 37.689,54 | 234.570.000 |
28. Dez. 2023 | 37.661,52 | 37.778,85 | 37.650,98 | 37.710,10 | 37.710,10 | 199.550.000 |
27. Dez. 2023 | 37.518,62 | 37.683,70 | 37.488,60 | 37.656,52 | 37.656,52 | 245.530.000 |
26. Dez. 2023 | 37.405,90 | 37.617,99 | 37.371,83 | 37.545,33 | 37.545,33 | 212.420.000 |
22. Dez. 2023 | 37.349,27 | 37.534,52 | 37.268,88 | 37.385,97 | 37.385,97 | 252.970.000 |
21. Dez. 2023 | 37.225,32 | 37.418,76 | 37.127,05 | 37.404,35 | 37.404,35 | 253.120.000 |
20. Dez. 2023 | 37.520,13 | 37.641,30 | 37.073,04 | 37.082,00 | 37.082,00 | 303.450.000 |
19. Dez. 2023 | 37.311,82 | 37.562,83 | 37.311,82 | 37.557,92 | 37.557,92 | 272.740.000 |
18. Dez. 2023 | 37.330,14 | 37.393,45 | 37.284,85 | 37.306,02 | 37.306,02 | 292.120.000 |
15. Dez. 2023 | 37.194,50 | 37.347,60 | 37.092,02 | 37.305,16 | 37.305,16 | 788.160.000 |
14. Dez. 2023 | 37.115,63 | 37.287,50 | 37.051,52 | 37.248,35 | 37.248,35 | 455.820.000 |
13. Dez. 2023 | 36.601,80 | 37.094,85 | 36.523,59 | 37.090,24 | 37.090,24 | 354.790.000 |
12. Dez. 2023 | 36.442,10 | 36.596,11 | 36.373,22 | 36.577,94 | 36.577,94 | 292.770.000 |
11. Dez. 2023 | 36.254,33 | 36.416,18 | 36.231,19 | 36.404,93 | 36.404,93 | 342.490.000 |
08. Dez. 2023 | 36.084,82 | 36.296,20 | 36.061,64 | 36.247,87 | 36.247,87 | 295.180.000 |
07. Dez. 2023 | 36.124,17 | 36.164,17 | 36.021,95 | 36.117,38 | 36.117,38 | 287.280.000 |
06. Dez. 2023 | 36.183,73 | 36.292,58 | 36.024,25 | 36.054,43 | 36.054,43 | 283.240.000 |
05. Dez. 2023 | 36.135,65 | 36.164,68 | 36.010,85 | 36.124,56 | 36.124,56 | 309.250.000 |
04. Dez. 2023 | 36.089,38 | 36.238,18 | 36.029,69 | 36.204,44 | 36.204,44 | 329.450.000 |
01. Dez. 2023 | 35.914,45 | 36.264,85 | 35.914,45 | 36.245,50 | 36.245,50 | 321.840.000 |
30. Nov. 2023 | 35.596,57 | 35.970,70 | 35.592,22 | 35.950,89 | 35.950,89 | 435.540.000 |
29. Nov. 2023 | 35.436,80 | 35.579,13 | 35.405,89 | 35.430,42 | 35.430,42 | 299.330.000 |
28. Nov. 2023 | 35.332,13 | 35.518,67 | 35.307,73 | 35.416,98 | 35.416,98 | 256.210.000 |
27. Nov. 2023 | 35.376,44 | 35.410,37 | 35.280,57 | 35.333,47 | 35.333,47 | 258.340.000 |
24. Nov. 2023 | 35.299,90 | 35.399,44 | 35.299,90 | 35.390,15 | 35.390,15 | 117.040.000 |
22. Nov. 2023 | 35.189,33 | 35.315,20 | 35.155,80 | 35.273,03 | 35.273,03 | 237.290.000 |
21. Nov. 2023 | 35.104,84 | 35.118,04 | 35.038,44 | 35.088,29 | 35.088,29 | 271.120.000 |
20. Nov. 2023 | 34.932,49 | 35.227,48 | 34.907,98 | 35.151,04 | 35.151,04 | 331.050.000 |
17. Nov. 2023 | 34.964,82 | 35.028,22 | 34.882,82 | 34.947,28 | 34.947,28 | 334.820.000 |
16. Nov. 2023 | 34.868,03 | 35.022,46 | 34.818,03 | 34.945,47 | 34.945,47 | 435.540.000 |
15. Nov. 2023 | 34.906,72 | 35.051,10 | 34.868,48 | 34.991,21 | 34.991,21 | 347.790.000 |
14. Nov. 2023 | 34.581,20 | 34.931,01 | 34.581,20 | 34.827,70 | 34.827,70 | 328.050.000 |
13. Nov. 2023 | 34.259,25 | 34.405,84 | 34.205,81 | 34.337,87 | 34.337,87 | 245.090.000 |
10. Nov. 2023 | 34.020,82 | 34.310,36 | 33.905,62 | 34.283,10 | 34.283,10 | 302.460.000 |
09. Nov. 2023 | 34.163,71 | 34.167,54 | 33.859,77 | 33.891,94 | 33.891,94 | 325.400.000 |
08. Nov. 2023 | 34.185,92 | 34.252,75 | 33.996,20 | 34.112,27 | 34.112,27 | 280.330.000 |
07. Nov. 2023 | 34.075,65 | 34.206,98 | 34.026,72 | 34.152,60 | 34.152,60 | 281.790.000 |
06. Nov. 2023 | 34.092,61 | 34.167,26 | 33.989,72 | 34.095,86 | 34.095,86 | 265.570.000 |
03. Nov. 2023 | 33.988,83 | 34.163,63 | 33.946,60 | 34.061,32 | 34.061,32 | 311.000.000 |
02. Nov. 2023 | 33.457,82 | 33.852,96 | 33.450,03 | 33.839,08 | 33.839,08 | 304.350.000 |
01. Nov. 2023 | 33.081,87 | 33.337,15 | 33.010,85 | 33.274,58 | 33.274,58 | 307.570.000 |
31. Okt. 2023 | 33.029,11 | 33.070,28 | 32.787,12 | 33.052,87 | 33.052,87 | 306.950.000 |
30. Okt. 2023 | 32.537,54 | 33.002,97 | 32.537,54 | 32.928,96 | 32.928,96 | 298.640.000 |
27. Okt. 2023 | 32.782,40 | 32.787,56 | 32.327,20 | 32.417,59 | 32.417,59 | 376.970.000 |
26. Okt. 2023 | 33.017,17 | 33.105,03 | 32.743,99 | 32.784,30 | 32.784,30 | 379.880.000 |
25. Okt. 2023 | 33.203,53 | 33.267,91 | 32.989,72 | 33.035,93 | 33.035,93 | 355.690.000 |
24. Okt. 2023 | 33.089,64 | 33.272,19 | 32.988,43 | 33.141,38 | 33.141,38 | 359.230.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...