Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 11.867,58 | 11.875,83 | 11.833,41 | 11.874,04 | 11.874,04 | - |
01. Mai 2024 | 11.957,50 | 11.957,50 | 11.845,40 | 11.867,58 | 11.867,58 | 20.514.900 |
30. Apr. 2024 | 11.916,24 | 11.957,50 | 11.878,45 | 11.957,50 | 11.957,50 | 27.849.800 |
29. Apr. 2024 | 11.805,09 | 11.916,24 | 11.801,99 | 11.916,24 | 11.916,24 | 24.123.000 |
26. Apr. 2024 | 11.946,43 | 11.968,45 | 11.801,68 | 11.805,09 | 11.805,09 | 17.919.400 |
24. Apr. 2024 | 11.803,28 | 11.946,43 | 11.784,53 | 11.946,43 | 11.946,43 | 18.221.600 |
23. Apr. 2024 | 11.852,80 | 11.852,80 | 11.796,07 | 11.803,28 | 11.803,28 | 22.843.600 |
22. Apr. 2024 | 11.796,21 | 11.854,43 | 11.731,04 | 11.852,80 | 11.852,80 | 15.310.300 |
19. Apr. 2024 | 11.836,04 | 11.836,04 | 11.727,28 | 11.796,21 | 11.796,21 | 23.080.000 |
18. Apr. 2024 | 11.875,35 | 11.875,35 | 11.730,98 | 11.836,04 | 11.836,04 | 21.440.200 |
17. Apr. 2024 | 11.804,84 | 11.889,12 | 11.762,28 | 11.875,35 | 11.875,35 | 16.409.900 |
16. Apr. 2024 | 11.916,78 | 11.916,78 | 11.790,58 | 11.804,84 | 11.804,84 | 15.651.900 |
15. Apr. 2024 | 11.931,32 | 11.931,32 | 11.790,86 | 11.916,78 | 11.916,78 | 17.429.700 |
12. Apr. 2024 | 11.934,31 | 11.934,31 | 11.840,57 | 11.931,32 | 11.931,32 | 18.854.000 |
11. Apr. 2024 | 11.971,92 | 11.971,92 | 11.845,04 | 11.934,31 | 11.934,31 | 21.212.000 |
10. Apr. 2024 | 11.916,78 | 11.971,92 | 11.868,47 | 11.971,92 | 11.971,92 | 15.090.400 |
09. Apr. 2024 | 11.916,78 | 11.917,93 | 11.869,93 | 11.883,54 | 11.883,54 | 720.000 |
08. Apr. 2024 | 12.012,24 | 12.012,24 | 11.925,40 | 11.973,59 | 11.973,59 | 16.870.500 |
05. Apr. 2024 | 12.035,26 | 12.035,82 | 11.927,62 | 12.012,24 | 12.012,24 | 19.252.300 |
04. Apr. 2024 | 12.040,49 | 12.040,49 | 11.996,29 | 12.035,26 | 12.035,26 | 22.894.800 |
03. Apr. 2024 | 12.095,85 | 12.095,85 | 11.956,92 | 12.040,49 | 12.040,49 | 22.917.900 |
02. Apr. 2024 | 12.105,29 | 12.105,29 | 12.027,81 | 12.095,85 | 12.095,85 | 16.211.200 |
28. März 2024 | 12.010,66 | 12.117,94 | 11.950,78 | 12.105,29 | 12.105,29 | 38.010.900 |
27. März 2024 | 12.031,81 | 12.035,77 | 11.981,55 | 12.010,66 | 12.010,66 | 28.348.400 |
26. März 2024 | 12.067,03 | 12.078,00 | 11.988,05 | 12.031,81 | 12.031,81 | 28.396.800 |
25. März 2024 | 12.067,03 | 12.067,03 | 12.006,26 | 12.014,12 | 12.014,12 | 820.300 |
22. März 2024 | 11.915,71 | 12.002,47 | 11.915,71 | 11.978,62 | 11.978,62 | 24.410.700 |
21. März 2024 | 11.832,71 | 11.915,71 | 11.781,51 | 11.915,71 | 11.915,71 | 22.943.900 |
20. März 2024 | 11.817,91 | 11.832,71 | 11.768,70 | 11.832,71 | 11.832,71 | 22.042.800 |
19. März 2024 | 11.728,01 | 11.817,91 | 11.726,65 | 11.817,91 | 11.817,91 | 25.850.900 |
18. März 2024 | 11.766,98 | 11.775,28 | 11.690,78 | 11.728,01 | 11.728,01 | 22.502.400 |
15. März 2024 | 11.808,33 | 11.808,33 | 11.704,03 | 11.766,98 | 11.766,98 | 115.959.700 |
14. März 2024 | 11.809,02 | 11.812,31 | 11.757,91 | 11.808,33 | 11.808,33 | 20.305.700 |
13. März 2024 | 11.829,18 | 11.836,97 | 11.770,84 | 11.809,02 | 11.809,02 | 22.660.200 |
12. März 2024 | 11.873,67 | 11.875,09 | 11.798,30 | 11.829,18 | 11.829,18 | 19.014.800 |
11. März 2024 | 11.923,72 | 11.924,12 | 11.821,73 | 11.873,67 | 11.873,67 | 15.839.600 |
08. März 2024 | 11.803,93 | 11.923,72 | 11.786,35 | 11.923,72 | 11.923,72 | 21.746.600 |
07. März 2024 | 11.803,93 | 11.821,89 | 11.786,35 | 11.814,80 | 11.814,80 | 1.410.300 |
06. März 2024 | 11.795,90 | 11.827,42 | 11.795,90 | 11.825,84 | 11.825,84 | 1.403.800 |
05. März 2024 | 11.753,02 | 11.758,21 | 11.661,38 | 11.685,21 | 11.685,21 | 2.240.600 |
04. März 2024 | 11.724,21 | 11.737,10 | 11.694,50 | 11.712,20 | 11.712,20 | 2.129.200 |
01. März 2024 | 11.741,47 | 11.744,39 | 11.683,40 | 11.744,39 | 11.744,39 | 24.260.400 |
29. Feb. 2024 | 11.741,47 | 11.742,71 | 11.683,40 | 11.696,43 | 11.696,43 | 1.516.300 |
28. Feb. 2024 | 11.763,32 | 11.774,75 | 11.698,05 | 11.698,05 | 11.698,05 | 239.662.100 |
27. Feb. 2024 | 11.694,60 | 11.695,17 | 11.654,50 | 11.662,72 | 11.662,72 | 2.103.700 |
26. Feb. 2024 | 11.709,89 | 11.709,89 | 11.654,98 | 11.664,40 | 11.664,40 | 1.932.600 |
23. Feb. 2024 | 11.690,25 | 11.728,25 | 11.682,74 | 11.719,82 | 11.719,82 | 27.053.700 |
22. Feb. 2024 | 11.690,25 | 11.721,26 | 11.690,25 | 11.720,69 | 11.720,69 | 2.847.900 |
21. Feb. 2024 | 11.590,47 | 11.642,48 | 11.572,38 | 11.635,52 | 11.635,52 | 2.107.600 |
20. Feb. 2024 | 11.571,22 | 11.571,22 | 11.514,68 | 11.550,35 | 11.550,35 | 3.415.000 |
19. Feb. 2024 | 11.653,27 | 11.653,27 | 11.653,27 | 11.653,27 | 11.653,27 | - |
16. Feb. 2024 | 11.640,04 | 11.724,48 | 11.629,72 | 11.724,48 | 11.724,48 | 21.308.200 |
15. Feb. 2024 | 11.640,04 | 11.655,95 | 11.629,72 | 11.655,29 | 11.655,29 | 2.833.800 |
14. Feb. 2024 | 11.661,32 | 11.674,32 | 11.639,32 | 11.654,22 | 11.654,22 | 4.542.600 |
13. Feb. 2024 | 11.739,68 | 11.739,68 | 11.654,26 | 11.657,47 | 11.657,47 | 2.582.700 |
12. Feb. 2024 | 11.757,97 | 11.763,76 | 11.716,60 | 11.727,47 | 11.727,47 | 1.184.200 |
09. Feb. 2024 | 11.872,33 | 11.872,33 | 11.782,24 | 11.862,95 | 11.862,95 | 17.965.300 |
08. Feb. 2024 | 11.872,33 | 11.872,33 | 11.806,47 | 11.808,50 | 11.808,50 | 3.029.700 |
07. Feb. 2024 | 11.952,17 | 11.952,17 | 11.921,46 | 11.925,13 | 11.925,13 | 1.292.800 |
05. Feb. 2024 | 11.931,23 | 11.931,23 | 11.844,93 | 11.928,70 | 11.928,70 | 12.985.900 |
02. Feb. 2024 | 11.916,78 | 11.974,99 | 11.916,78 | 11.931,23 | 11.931,23 | 24.266.600 |
01. Feb. 2024 | 11.916,78 | 11.948,40 | 11.916,78 | 11.940,49 | 11.940,49 | 3.303.100 |
31. Jan. 2024 | 11.872,10 | 11.876,05 | 11.827,92 | 11.843,65 | 11.843,65 | 1.025.100 |
30. Jan. 2024 | 11.914,40 | 11.915,23 | 11.834,48 | 11.844,50 | 11.844,50 | 1.683.900 |
29. Jan. 2024 | 11.911,89 | 11.911,89 | 11.863,80 | 11.878,05 | 11.878,05 | 1.695.900 |
26. Jan. 2024 | 11.889,63 | 11.889,63 | 11.816,91 | 11.875,03 | 11.875,03 | 12.881.600 |
25. Jan. 2024 | 11.889,63 | 11.889,63 | 11.830,51 | 11.836,80 | 11.836,80 | 2.463.400 |
24. Jan. 2024 | 11.856,61 | 11.868,85 | 11.788,76 | 11.862,64 | 11.862,64 | 1.958.700 |
23. Jan. 2024 | 11.802,88 | 11.802,88 | 11.733,23 | 11.746,89 | 11.746,89 | 1.286.300 |
22. Jan. 2024 | 11.684,95 | 11.697,89 | 11.676,42 | 11.680,21 | 11.680,21 | 2.245.800 |
19. Jan. 2024 | 11.687,18 | 11.737,56 | 11.666,07 | 11.666,07 | 11.666,07 | 26.548.000 |
18. Jan. 2024 | 11.687,18 | 11.734,49 | 11.687,18 | 11.723,71 | 11.723,71 | 1.018.000 |
17. Jan. 2024 | 11.767,03 | 11.767,03 | 11.724,64 | 11.727,35 | 11.727,35 | 1.626.000 |
16. Jan. 2024 | 11.770,76 | 11.770,76 | 11.738,49 | 11.746,33 | 11.746,33 | 1.004.100 |
15. Jan. 2024 | 11.772,90 | 11.780,93 | 11.765,11 | 11.775,49 | 11.775,49 | 954.400 |
12. Jan. 2024 | 11.803,02 | 11.858,31 | 11.767,44 | 11.858,31 | 11.858,31 | 9.525.500 |
11. Jan. 2024 | 11.803,02 | 11.811,86 | 11.783,16 | 11.786,86 | 11.786,86 | 856.600 |
10. Jan. 2024 | 11.769,40 | 11.780,60 | 11.750,32 | 11.759,98 | 11.759,98 | 739.700 |
09. Jan. 2024 | 11.844,39 | 11.844,39 | 11.788,31 | 11.810,60 | 11.810,60 | 2.318.400 |
08. Jan. 2024 | 11.735,42 | 11.760,50 | 11.735,42 | 11.760,50 | 11.760,50 | 1.450.900 |
05. Jan. 2024 | 11.759,11 | 11.761,26 | 11.709,27 | 11.748,48 | 11.748,48 | 14.471.800 |
04. Jan. 2024 | 11.759,11 | 11.759,63 | 11.715,13 | 11.724,17 | 11.724,17 | 994.200 |
03. Jan. 2024 | 11.730,13 | 11.730,13 | 11.672,49 | 11.672,49 | 11.672,49 | 647.200 |
29. Dez. 2023 | 11.768,68 | 11.777,37 | 11.745,10 | 11.770,49 | 11.770,49 | 5.856.100 |
28. Dez. 2023 | 11.768,68 | 11.777,37 | 11.745,10 | 11.761,26 | 11.761,26 | 1.841.100 |
27. Dez. 2023 | 11.678,43 | 11.701,87 | 11.646,18 | 11.687,97 | 11.687,97 | 537.000 |
22. Dez. 2023 | 11.627,99 | 11.634,43 | 11.598,18 | 11.634,43 | 11.634,43 | 8.811.600 |
21. Dez. 2023 | 11.627,99 | 11.627,99 | 11.600,25 | 11.601,26 | 11.601,26 | 2.360.300 |
20. Dez. 2023 | 11.579,80 | 11.579,80 | 11.544,85 | 11.571,03 | 11.571,03 | 2.712.100 |
19. Dez. 2023 | 11.617,37 | 11.617,37 | 11.574,01 | 11.604,29 | 11.604,29 | 3.697.900 |
18. Dez. 2023 | 11.564,98 | 11.564,98 | 11.492,62 | 11.508,56 | 11.508,56 | 2.401.800 |
15. Dez. 2023 | 11.552,88 | 11.579,17 | 11.481,21 | 11.550,20 | 11.550,20 | 89.953.600 |
14. Dez. 2023 | 11.552,88 | 11.579,17 | 11.518,32 | 11.548,40 | 11.548,40 | 3.703.200 |
13. Dez. 2023 | 11.475,77 | 11.510,46 | 11.475,77 | 11.496,82 | 11.496,82 | 56.265.600 |
12. Dez. 2023 | 11.382,58 | 11.435,81 | 11.382,58 | 11.435,81 | 11.435,81 | 3.140.900 |
11. Dez. 2023 | 11.449,47 | 11.449,47 | 11.402,16 | 11.409,97 | 11.409,97 | 4.052.300 |
08. Dez. 2023 | 11.496,61 | 11.496,61 | 11.408,25 | 11.495,64 | 11.495,64 | 19.096.000 |
07. Dez. 2023 | 11.496,61 | 11.496,61 | 11.444,75 | 11.445,47 | 11.445,47 | 2.408.200 |
06. Dez. 2023 | 11.463,49 | 11.474,29 | 11.435,90 | 11.437,26 | 11.437,26 | 1.256.000 |
05. Dez. 2023 | 11.356,99 | 11.357,87 | 11.331,07 | 11.343,85 | 11.343,85 | 8.946.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...