Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Mai 2024 | 3,380 | 3,430 | 3,310 | 3,340 | 3,340 | 17.728.850 |
27. Mai 2024 | 3,300 | 3,380 | 3,280 | 3,370 | 3,370 | 26.454.332 |
24. Mai 2024 | 3,320 | 3,400 | 3,290 | 3,310 | 3,310 | 21.556.944 |
23. Mai 2024 | 3,490 | 3,510 | 3,350 | 3,370 | 3,370 | 32.225.025 |
22. Mai 2024 | 3,480 | 3,630 | 3,450 | 3,520 | 3,520 | 38.741.989 |
21. Mai 2024 | 3,580 | 3,610 | 3,450 | 3,480 | 3,480 | 38.050.746 |
20. Mai 2024 | 3,600 | 3,680 | 3,520 | 3,580 | 3,580 | 49.307.414 |
17. Mai 2024 | 3,610 | 3,610 | 3,390 | 3,580 | 3,580 | 66.874.330 |
16. Mai 2024 | 3,300 | 3,600 | 3,270 | 3,550 | 3,550 | 103.059.162 |
14. Mai 2024 | 3,290 | 3,330 | 3,190 | 3,230 | 3,230 | 37.895.530 |
13. Mai 2024 | 3,400 | 3,400 | 3,220 | 3,290 | 3,290 | 60.930.713 |
10. Mai 2024 | 3,180 | 3,410 | 3,160 | 3,390 | 3,390 | 90.796.420 |
09. Mai 2024 | 2,910 | 3,120 | 2,910 | 3,110 | 3,110 | 45.653.575 |
08. Mai 2024 | 2,990 | 3,050 | 2,900 | 2,910 | 2,910 | 34.773.468 |
07. Mai 2024 | 2,910 | 2,990 | 2,900 | 2,970 | 2,970 | 29.375.155 |
06. Mai 2024 | 2,890 | 2,950 | 2,870 | 2,920 | 2,920 | 36.806.831 |
03. Mai 2024 | 3,000 | 3,020 | 2,860 | 2,890 | 2,890 | 41.783.250 |
03. Mai 2024 | 0.2524 Dividende |
02. Mai 2024 | 3,040 | 3,180 | 2,980 | 3,180 | 2,928 | 36.306.721 |
30. Apr. 2024 | 3,160 | 3,170 | 3,000 | 3,050 | 2,808 | 45.561.581 |
29. Apr. 2024 | 3,080 | 3,190 | 3,040 | 3,150 | 2,900 | 51.006.100 |
26. Apr. 2024 | 2,920 | 3,020 | 2,920 | 3,020 | 2,780 | 36.526.318 |
25. Apr. 2024 | 2,890 | 2,950 | 2,860 | 2,920 | 2,688 | 25.676.850 |
24. Apr. 2024 | 2,860 | 2,890 | 2,820 | 2,890 | 2,661 | 14.831.412 |
23. Apr. 2024 | 2,840 | 2,850 | 2,800 | 2,820 | 2,596 | 15.817.951 |
22. Apr. 2024 | 2,750 | 2,840 | 2,750 | 2,810 | 2,587 | 19.121.341 |
19. Apr. 2024 | 2,770 | 2,810 | 2,720 | 2,730 | 2,513 | 28.186.923 |
18. Apr. 2024 | 2,910 | 2,910 | 2,730 | 2,770 | 2,550 | 63.150.994 |
17. Apr. 2024 | 2,980 | 3,030 | 2,970 | 3,020 | 2,780 | 16.010.616 |
16. Apr. 2024 | 3,020 | 3,060 | 2,980 | 2,980 | 2,743 | 19.357.850 |
15. Apr. 2024 | 3,000 | 3,100 | 2,950 | 3,030 | 2,790 | 22.651.055 |
12. Apr. 2024 | 3,120 | 3,130 | 3,000 | 3,000 | 2,762 | 18.144.433 |
11. Apr. 2024 | 3,100 | 3,140 | 3,070 | 3,130 | 2,882 | 15.477.333 |
10. Apr. 2024 | 3,090 | 3,140 | 3,070 | 3,120 | 2,872 | 27.570.883 |
09. Apr. 2024 | 3,000 | 3,130 | 3,000 | 3,100 | 2,854 | 27.594.521 |
08. Apr. 2024 | 3,010 | 3,090 | 3,000 | 3,010 | 2,771 | 24.014.033 |
05. Apr. 2024 | 3,060 | 3,090 | 2,980 | 3,040 | 2,799 | 20.264.131 |
03. Apr. 2024 | 3,090 | 3,110 | 3,000 | 3,070 | 2,826 | 32.690.088 |
02. Apr. 2024 | 2,780 | 3,100 | 2,780 | 3,080 | 2,836 | 99.299.921 |
28. März 2024 | 2,680 | 2,710 | 2,660 | 2,690 | 2,476 | 21.660.758 |
27. März 2024 | 2,710 | 2,730 | 2,680 | 2,680 | 2,467 | 14.462.560 |
26. März 2024 | 2,730 | 2,750 | 2,680 | 2,710 | 2,495 | 26.532.289 |
25. März 2024 | 2,720 | 2,760 | 2,670 | 2,730 | 2,513 | 20.509.723 |
22. März 2024 | 2,770 | 2,790 | 2,690 | 2,730 | 2,513 | 25.024.393 |
21. März 2024 | 2,750 | 2,820 | 2,730 | 2,770 | 2,550 | 27.993.754 |
20. März 2024 | 2,750 | 2,760 | 2,700 | 2,720 | 2,504 | 26.310.025 |
19. März 2024 | 2,830 | 2,840 | 2,750 | 2,750 | 2,532 | 28.226.142 |
18. März 2024 | 2,810 | 2,870 | 2,790 | 2,850 | 2,624 | 29.970.731 |
15. März 2024 | 2,820 | 2,830 | 2,740 | 2,800 | 2,578 | 64.657.597 |
14. März 2024 | 2,890 | 2,910 | 2,810 | 2,830 | 2,605 | 39.247.497 |
13. März 2024 | 3,010 | 3,010 | 2,880 | 2,880 | 2,651 | 35.954.410 |
12. März 2024 | 2,920 | 3,020 | 2,870 | 3,010 | 2,771 | 34.905.830 |
11. März 2024 | 2,860 | 2,920 | 2,830 | 2,910 | 2,679 | 21.757.347 |
08. März 2024 | 2,840 | 2,900 | 2,840 | 2,880 | 2,651 | 16.804.208 |
07. März 2024 | 2,870 | 2,940 | 2,820 | 2,840 | 2,615 | 18.858.363 |
06. März 2024 | 2,790 | 2,880 | 2,760 | 2,870 | 2,642 | 18.493.868 |
05. März 2024 | 2,840 | 2,880 | 2,780 | 2,790 | 2,569 | 20.480.517 |
04. März 2024 | 2,980 | 2,980 | 2,850 | 2,880 | 2,651 | 32.553.174 |
01. März 2024 | 2,950 | 3,000 | 2,890 | 2,960 | 2,725 | 17.711.230 |
29. Feb. 2024 | 2,960 | 3,030 | 2,940 | 2,950 | 2,716 | 26.386.506 |
28. Feb. 2024 | 3,080 | 3,090 | 2,940 | 2,960 | 2,725 | 18.318.585 |
27. Feb. 2024 | 3,050 | 3,090 | 2,980 | 3,080 | 2,836 | 14.259.572 |
26. Feb. 2024 | 3,070 | 3,120 | 3,030 | 3,050 | 2,808 | 18.489.123 |
23. Feb. 2024 | 3,130 | 3,180 | 3,080 | 3,100 | 2,854 | 19.055.587 |
22. Feb. 2024 | 3,100 | 3,160 | 3,020 | 3,150 | 2,900 | 21.451.450 |
21. Feb. 2024 | 2,910 | 3,120 | 2,870 | 3,050 | 2,808 | 30.872.481 |
20. Feb. 2024 | 2,830 | 2,930 | 2,830 | 2,930 | 2,697 | 14.478.400 |
19. Feb. 2024 | 2,910 | 2,920 | 2,820 | 2,860 | 2,633 | 13.152.184 |
16. Feb. 2024 | 2,720 | 2,930 | 2,720 | 2,930 | 2,697 | 18.719.982 |
15. Feb. 2024 | 2,700 | 2,710 | 2,640 | 2,710 | 2,495 | 7.826.294 |
14. Feb. 2024 | 2,740 | 2,740 | 2,620 | 2,710 | 2,495 | 10.410.250 |
09. Feb. 2024 | 2,750 | 2,750 | 2,750 | 2,750 | 2,532 | - |
08. Feb. 2024 | 2,820 | 2,900 | 2,790 | 2,880 | 2,651 | 18.638.512 |
07. Feb. 2024 | 2,920 | 2,940 | 2,800 | 2,820 | 2,596 | 17.686.896 |
06. Feb. 2024 | 2,790 | 2,890 | 2,770 | 2,890 | 2,661 | 22.514.018 |
05. Feb. 2024 | 2,800 | 2,830 | 2,680 | 2,770 | 2,550 | 16.719.632 |
02. Feb. 2024 | 2,810 | 2,880 | 2,730 | 2,790 | 2,569 | 20.939.582 |
01. Feb. 2024 | 2,780 | 2,830 | 2,680 | 2,760 | 2,541 | 16.121.650 |
31. Jan. 2024 | 2,820 | 2,890 | 2,740 | 2,750 | 2,532 | 14.381.080 |
30. Jan. 2024 | 2,930 | 2,950 | 2,810 | 2,820 | 2,596 | 12.168.405 |
29. Jan. 2024 | 2,930 | 3,030 | 2,930 | 2,950 | 2,716 | 16.842.000 |
26. Jan. 2024 | 2,950 | 3,020 | 2,890 | 2,910 | 2,679 | 20.197.582 |
25. Jan. 2024 | 2,840 | 2,950 | 2,790 | 2,950 | 2,716 | 29.299.717 |
24. Jan. 2024 | 2,770 | 2,830 | 2,690 | 2,810 | 2,587 | 29.664.484 |
23. Jan. 2024 | 2,610 | 2,750 | 2,570 | 2,720 | 2,504 | 35.958.910 |
22. Jan. 2024 | 2,760 | 2,770 | 2,590 | 2,610 | 2,403 | 32.496.130 |
19. Jan. 2024 | 2,870 | 2,880 | 2,740 | 2,760 | 2,541 | 25.312.176 |
18. Jan. 2024 | 2,880 | 2,890 | 2,810 | 2,870 | 2,642 | 23.964.308 |
17. Jan. 2024 | 3,040 | 3,040 | 2,860 | 2,870 | 2,642 | 26.230.394 |
16. Jan. 2024 | 3,070 | 3,100 | 2,970 | 3,030 | 2,790 | 14.979.150 |
15. Jan. 2024 | 3,080 | 3,080 | 3,080 | 3,080 | 2,836 | - |
12. Jan. 2024 | 3,060 | 3,140 | 3,050 | 3,080 | 2,836 | 11.406.886 |
11. Jan. 2024 | 3,000 | 3,090 | 2,970 | 3,060 | 2,817 | 14.952.474 |
10. Jan. 2024 | 3,040 | 3,050 | 2,980 | 3,000 | 2,762 | 21.351.372 |
09. Jan. 2024 | 3,110 | 3,110 | 3,040 | 3,050 | 2,808 | 14.503.311 |
08. Jan. 2024 | 3,200 | 3,220 | 3,080 | 3,110 | 2,863 | 17.243.571 |
05. Jan. 2024 | 3,210 | 3,290 | 3,180 | 3,210 | 2,955 | 9.922.440 |
04. Jan. 2024 | 3,250 | 3,310 | 3,210 | 3,240 | 2,983 | 5.331.618 |
03. Jan. 2024 | 3,280 | 3,310 | 3,230 | 3,250 | 2,992 | 5.797.000 |
02. Jan. 2024 | 3,370 | 3,390 | 3,260 | 3,300 | 3,038 | 6.981.821 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...