| Datum | Eröffnungskurs | Max. | Tief | Schluss | Volumen | Adj. Schluss*
|
|---|
| 18. Jun 2013 | 3.456,29 | 3.488,31 | 3.456,09 | 3.482,18 | 1.675.090.000 | 3.482,18 | | 17. Jun 2013 | 3.449,97 | 3.468,56 | 3.436,34 | 3.452,13 | 1.581.830.000 | 3.452,13 | | 14. Jun 2013 | 3.442,31 | 3.448,40 | 3.419,32 | 3.423,56 | 1.458.030.000 | 3.423,56 | | 13. Jun 2013 | 3.398,54 | 3.451,03 | 3.387,61 | 3.445,36 | 1.584.740.000 | 3.445,36 | | 12. Jun 2013 | 3.458,14 | 3.459,18 | 3.395,91 | 3.400,43 | 1.630.200.000 | 3.400,43 | | 11. Jun 2013 | 3.436,62 | 3.466,57 | 3.426,57 | 3.436,95 | 1.560.370.000 | 3.436,95 | | 10. Jun 2013 | 3.475,68 | 3.484,81 | 3.465,54 | 3.473,77 | 1.556.520.000 | 3.473,77 | | 7. Jun 2013 | 3.437,84 | 3.471,73 | 3.429,43 | 3.469,22 | 1.646.810.000 | 3.469,22 | | 6. Jun 2013 | 3.404,41 | 3.424,05 | 3.378,24 | 3.424,05 | 1.802.700.000 | 3.424,05 | | 5. Jun 2013 | 3.432,85 | 3.446,15 | 3.397,91 | 3.401,48 | 1.813.890.000 | 3.401,48 | | 4. Jun 2013 | 3.467,02 | 3.482,75 | 3.430,02 | 3.445,26 | 1.871.640.000 | 3.445,26 | | 3. Jun 2013 | 3.460,76 | 3.465,84 | 3.419,39 | 3.465,37 | 2.054.100.000 | 3.465,37 | | 31. Mai 2013 | 3.478,22 | 3.500,67 | 3.455,84 | 3.455,91 | 1.968.270.000 | 3.455,91 | | 30. Mai 2013 | 3.473,21 | 3.503,82 | 3.473,04 | 3.491,30 | 1.737.320.000 | 3.491,30 | | 29. Mai 2013 | 3.471,67 | 3.479,53 | 3.450,40 | 3.467,52 | 1.794.650.000 | 3.467,52 | | 28. Mai 2013 | 3.497,90 | 3.514,80 | 3.475,39 | 3.488,89 | 1.748.070.000 | 3.488,89 | | 24. Mai 2013 | 3.438,28 | 3.459,47 | 3.429,31 | 3.459,14 | 1.449.210.000 | 3.459,14 | | 23. Mai 2013 | 3.426,07 | 3.467,13 | 3.422,51 | 3.459,42 | 1.820.670.000 | 3.459,42 | | 22. Mai 2013 | 3.503,48 | 3.532,04 | 3.446,96 | 3.463,30 | 2.179.330.000 | 3.463,30 | | 21. Mai 2013 | 3.495,46 | 3.512,15 | 3.486,88 | 3.502,12 | 1.776.780.000 | 3.502,12 | | 20. Mai 2013 | 3.490,46 | 3.509,41 | 3.488,13 | 3.496,43 | 1.745.260.000 | 3.496,43 | | 17. Mai 2013 | 3.483,41 | 3.499,20 | 3.473,04 | 3.498,97 | 1.828.610.000 | 3.498,97 | | 16. Mai 2013 | 3.473,16 | 3.485,95 | 3.462,24 | 3.465,24 | 1.945.760.000 | 3.465,24 | | 15. Mai 2013 | 3.455,67 | 3.475,48 | 3.452,31 | 3.471,62 | 1.843.910.000 | 3.471,62 | | 14. Mai 2013 | 3.439,72 | 3.468,67 | 3.439,72 | 3.462,61 | 1.820.520.000 | 3.462,61 | | 13. Mai 2013 | 3.429,53 | 3.447,10 | 3.426,67 | 3.438,79 | 1.615.510.000 | 3.438,79 | | 10. Mai 2013 | 3.414,84 | 3.436,60 | 3.411,59 | 3.436,58 | 1.689.730.000 | 3.436,58 | | 9. Mai 2013 | 3.408,94 | 3.428,54 | 3.403,43 | 3.409,17 | 1.826.220.000 | 3.409,17 | | 8. Mai 2013 | 3.394,89 | 3.413,27 | 3.389,80 | 3.413,27 | 1.756.400.000 | 3.413,27 | | 7. Mai 2013 | 3.398,83 | 3.402,24 | 3.381,04 | 3.396,63 | 1.709.800.000 | 3.396,63 | | 6. Mai 2013 | 3.382,33 | 3.396,21 | 3.381,44 | 3.392,97 | 1.500.410.000 | 3.392,97 | | 3. Mai 2013 | 3.371,41 | 3.388,12 | 3.370,30 | 3.378,63 | 1.745.570.000 | 3.378,63 | | 2. Mai 2013 | 3.306,15 | 3.344,90 | 3.305,81 | 3.340,62 | 1.757.480.000 | 3.340,62 | | 1. Mai 2013 | 3.325,35 | 3.330,02 | 3.296,50 | 3.299,13 | 1.884.600.000 | 3.299,13 | | 30. Apr 2013 | 3.308,05 | 3.328,79 | 3.298,58 | 3.328,79 | 1.984.270.000 | 3.328,79 | | 29. Apr 2013 | 3.290,31 | 3.315,33 | 3.289,42 | 3.307,02 | 1.594.110.000 | 3.307,02 | | 26. Apr 2013 | 3.284,07 | 3.287,48 | 3.268,03 | 3.279,26 | 1.721.970.000 | 3.279,26 | | 25. Apr 2013 | 3.279,82 | 3.301,28 | 3.279,29 | 3.289,99 | 2.012.230.000 | 3.289,99 | | 24. Apr 2013 | 3.262,21 | 3.277,12 | 3.255,44 | 3.269,65 | 1.738.590.000 | 3.269,65 | | 23. Apr 2013 | 3.252,80 | 3.275,89 | 3.241,52 | 3.269,33 | 1.684.770.000 | 3.269,33 | | 22. Apr 2013 | 3.217,40 | 3.241,16 | 3.198,74 | 3.233,55 | 1.628.340.000 | 3.233,55 | | 19. Apr 2013 | 3.169,32 | 3.210,03 | 3.168,33 | 3.206,06 | 1.738.850.000 | 3.206,06 | | 18. Apr 2013 | 3.212,24 | 3.212,97 | 3.154,96 | 3.166,36 | 1.766.000.000 | 3.166,36 | | 17. Apr 2013 | 3.236,25 | 3.236,98 | 3.186,08 | 3.204,67 | 1.902.730.000 | 3.204,67 | | 16. Apr 2013 | 3.239,05 | 3.265,84 | 3.231,45 | 3.264,63 | 1.515.400.000 | 3.264,63 | | 15. Apr 2013 | 3.277,58 | 3.283,40 | 3.213,46 | 3.216,49 | 1.779.320.000 | 3.216,49 | | 12. Apr 2013 | 3.292,39 | 3.296,50 | 3.271,02 | 3.294,95 | 1.471.180.000 | 3.294,95 | | 11. Apr 2013 | 3.289,59 | 3.306,95 | 3.287,74 | 3.300,16 | 1.829.170.000 | 3.300,16 | | 10. Apr 2013 | 3.246,06 | 3.299,16 | 3.245,80 | 3.297,25 | 1.769.870.000 | 3.297,25 | | 9. Apr 2013 | 3.229,81 | 3.249,95 | 3.215,02 | 3.237,86 | 1.498.130.000 | 3.237,86 | | 8. Apr 2013 | 3.207,15 | 3.222,26 | 3.195,57 | 3.222,25 | 1.323.520.000 | 3.222,25 | | 5. Apr 2013 | 3.174,00 | 3.206,21 | 3.168,88 | 3.203,86 | 1.594.090.000 | 3.203,86 | | 4. Apr 2013 | 3.219,11 | 3.226,24 | 3.206,02 | 3.224,98 | 1.475.720.000 | 3.224,98 | | 3. Apr 2013 | 3.257,38 | 3.260,15 | 3.210,39 | 3.218,60 | 1.813.910.000 | 3.218,60 | | 2. Apr 2013 | 3.252,55 | 3.267,93 | 3.245,41 | 3.254,86 | 1.580.800.000 | 3.254,86 | | 1. Apr 2013 | 3.268,63 | 3.270,23 | 3.230,57 | 3.239,17 | 1.481.360.000 | 3.239,17 | | 28. Mär 2013 | 3.257,32 | 3.270,30 | 3.253,21 | 3.267,52 | 1.636.800.000 | 3.267,52 | | 27. Mär 2013 | 3.230,76 | 3.258,26 | 3.227,02 | 3.256,52 | 1.420.130.000 | 3.256,52 | | 26. Mär 2013 | 3.249,95 | 3.252,93 | 3.239,92 | 3.252,48 | 1.444.500.000 | 3.252,48 | | 25. Mär 2013 | 3.255,85 | 3.263,63 | 3.222,48 | 3.235,30 | 1.666.010.000 | 3.235,30 | | 22. Mär 2013 | 3.235,30 | 3.247,94 | 3.230,86 | 3.245,00 | 1.681.360.000 | 3.245,00 | | 21. Mär 2013 | 3.228,17 | 3.237,57 | 3.215,69 | 3.222,60 | 1.692.260.000 | 3.222,60 | | 20. Mär 2013 | 3.251,91 | 3.257,99 | 3.240,90 | 3.254,19 | 1.599.120.000 | 3.254,19 | | 19. Mär 2013 | 3.246,70 | 3.252,60 | 3.205,42 | 3.229,10 | 1.690.680.000 | 3.229,10 | | 18. Mär 2013 | 3.215,71 | 3.249,37 | 3.211,10 | 3.237,59 | 1.550.510.000 | 3.237,59 | | 15. Mär 2013 | 3.260,46 | 3.260,62 | 3.242,65 | 3.249,07 | 2.305.230.000 | 3.249,07 | |
* Um Dividenden und Splits bereinigter Schlusspreis. |
|
30,05(0,87%) 18. Jun 23:15
Aufbereitet für Tabellenkalkulationsprogramm