Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. Mai 2024 | 5,610 | 5,730 | 5,560 | 5,580 | 5,580 | 2.888.000 |
23. Mai 2024 | 5,870 | 5,870 | 5,620 | 5,670 | 5,670 | 6.024.174 |
22. Mai 2024 | 5,800 | 5,910 | 5,680 | 5,870 | 5,870 | 4.420.150 |
21. Mai 2024 | 5,970 | 6,070 | 5,730 | 5,760 | 5,760 | 6.404.150 |
20. Mai 2024 | 5,870 | 6,080 | 5,870 | 6,050 | 6,050 | 5.110.000 |
17. Mai 2024 | 5,800 | 6,000 | 5,790 | 5,960 | 5,960 | 8.395.000 |
16. Mai 2024 | 5,820 | 5,840 | 5,550 | 5,760 | 5,760 | 8.369.767 |
14. Mai 2024 | 5,760 | 5,880 | 5,630 | 5,780 | 5,780 | 9.368.119 |
13. Mai 2024 | 5,290 | 5,970 | 5,290 | 5,760 | 5,760 | 23.847.200 |
10. Mai 2024 | 5,080 | 5,280 | 5,040 | 5,230 | 5,230 | 7.082.538 |
09. Mai 2024 | 5,000 | 5,100 | 4,970 | 5,040 | 5,040 | 4.747.000 |
08. Mai 2024 | 5,120 | 5,120 | 5,000 | 5,020 | 5,020 | 2.908.097 |
07. Mai 2024 | 5,100 | 5,120 | 5,040 | 5,120 | 5,120 | 3.126.000 |
06. Mai 2024 | 5,010 | 5,080 | 4,930 | 5,070 | 5,070 | 2.876.250 |
03. Mai 2024 | 5,210 | 5,230 | 4,990 | 5,000 | 5,000 | 730.000 |
02. Mai 2024 | 4,860 | 5,130 | 4,860 | 5,130 | 5,130 | 2.470.000 |
30. Apr. 2024 | 4,920 | 4,980 | 4,830 | 4,870 | 4,870 | 3.699.978 |
29. Apr. 2024 | 4,950 | 4,950 | 4,800 | 4,880 | 4,880 | 3.864.000 |
26. Apr. 2024 | 4,880 | 4,960 | 4,860 | 4,930 | 4,930 | 2.340.618 |
25. Apr. 2024 | 4,840 | 4,940 | 4,830 | 4,880 | 4,880 | 1.150.000 |
24. Apr. 2024 | 4,770 | 4,870 | 4,720 | 4,830 | 4,830 | 1.259.269 |
23. Apr. 2024 | 4,800 | 4,800 | 4,690 | 4,730 | 4,730 | 1.474.103 |
22. Apr. 2024 | 4,950 | 4,970 | 4,740 | 4,750 | 4,750 | 1.980.000 |
19. Apr. 2024 | 4,900 | 4,900 | 4,790 | 4,880 | 4,880 | 964.000 |
18. Apr. 2024 | 4,820 | 4,910 | 4,790 | 4,870 | 4,870 | 1.568.000 |
17. Apr. 2024 | 4,700 | 4,820 | 4,660 | 4,760 | 4,760 | 1.636.000 |
16. Apr. 2024 | 4,900 | 4,900 | 4,680 | 4,700 | 4,700 | 1.668.000 |
15. Apr. 2024 | 4,870 | 4,940 | 4,810 | 4,860 | 4,860 | 1.238.000 |
12. Apr. 2024 | 5,000 | 5,050 | 4,850 | 4,910 | 4,910 | 1.848.842 |
11. Apr. 2024 | 5,030 | 5,110 | 5,000 | 5,060 | 5,060 | 2.358.000 |
10. Apr. 2024 | 4,960 | 5,150 | 4,920 | 5,090 | 5,090 | 6.051.500 |
09. Apr. 2024 | 4,810 | 4,960 | 4,810 | 4,900 | 4,900 | 1.252.100 |
08. Apr. 2024 | 4,640 | 4,910 | 4,640 | 4,810 | 4,810 | 3.246.000 |
05. Apr. 2024 | 4,780 | 4,830 | 4,630 | 4,680 | 4,680 | 1.299.000 |
03. Apr. 2024 | 4,680 | 4,770 | 4,600 | 4,760 | 4,760 | 1.426.000 |
02. Apr. 2024 | 4,630 | 4,720 | 4,580 | 4,640 | 4,640 | 3.169.997 |
28. März 2024 | 4,740 | 4,740 | 4,540 | 4,590 | 4,590 | 4.082.000 |
27. März 2024 | 4,710 | 4,780 | 4,630 | 4,670 | 4,670 | 2.516.000 |
26. März 2024 | 4,850 | 4,890 | 4,750 | 4,750 | 4,750 | 1.674.000 |
25. März 2024 | 4,870 | 4,960 | 4,850 | 4,880 | 4,880 | 632.000 |
22. März 2024 | 4,970 | 4,970 | 4,840 | 4,880 | 4,880 | 1.348.590 |
21. März 2024 | 4,980 | 5,050 | 4,940 | 4,970 | 4,970 | 1.164.098 |
20. März 2024 | 4,980 | 5,030 | 4,860 | 4,910 | 4,910 | 1.536.100 |
19. März 2024 | 5,100 | 5,190 | 4,980 | 4,980 | 4,980 | 1.396.305 |
18. März 2024 | 5,020 | 5,220 | 5,020 | 5,110 | 5,110 | 3.304.963 |
15. März 2024 | 4,990 | 5,030 | 4,920 | 5,030 | 5,030 | 8.102.100 |
14. März 2024 | 5,090 | 5,110 | 4,950 | 4,990 | 4,990 | 1.502.000 |
13. März 2024 | 5,030 | 5,130 | 4,990 | 5,050 | 5,050 | 1.734.000 |
12. März 2024 | 5,100 | 5,160 | 4,950 | 5,010 | 5,010 | 3.402.000 |
11. März 2024 | 5,100 | 5,140 | 5,050 | 5,090 | 5,090 | 1.500.000 |
08. März 2024 | 5,030 | 5,130 | 4,980 | 5,060 | 5,060 | 2.338.000 |
07. März 2024 | 5,150 | 5,150 | 4,970 | 5,010 | 5,010 | 2.912.096 |
06. März 2024 | 4,940 | 5,210 | 4,940 | 5,140 | 5,140 | 2.694.000 |
05. März 2024 | 4,970 | 5,050 | 4,930 | 4,970 | 4,970 | 1.566.000 |
04. März 2024 | 5,020 | 5,060 | 4,930 | 5,030 | 5,030 | 1.922.000 |
01. März 2024 | 5,400 | 5,500 | 5,010 | 5,020 | 5,020 | 5.674.000 |
29. Feb. 2024 | 5,130 | 5,510 | 5,070 | 5,370 | 5,370 | 19.097.300 |
28. Feb. 2024 | 4,930 | 5,190 | 4,880 | 5,150 | 5,150 | 14.808.159 |
27. Feb. 2024 | 4,800 | 4,950 | 4,760 | 4,890 | 4,890 | 5.407.000 |
26. Feb. 2024 | 4,730 | 4,790 | 4,720 | 4,770 | 4,770 | 1.268.000 |
23. Feb. 2024 | 4,850 | 4,880 | 4,710 | 4,710 | 4,710 | 1.461.361 |
22. Feb. 2024 | 4,750 | 4,860 | 4,750 | 4,850 | 4,850 | 2.319.733 |
21. Feb. 2024 | 4,800 | 4,820 | 4,710 | 4,740 | 4,740 | 3.780.000 |
20. Feb. 2024 | 4,640 | 4,780 | 4,570 | 4,750 | 4,750 | 5.376.996 |
19. Feb. 2024 | 4,550 | 4,660 | 4,480 | 4,590 | 4,590 | 2.790.965 |
16. Feb. 2024 | 4,500 | 4,680 | 4,480 | 4,670 | 4,670 | 1.344.100 |
15. Feb. 2024 | 4,410 | 4,500 | 4,350 | 4,450 | 4,450 | 2.210.195 |
14. Feb. 2024 | 4,290 | 4,440 | 4,290 | 4,430 | 4,430 | 2.787.690 |
09. Feb. 2024 | 4,280 | 4,300 | 4,150 | 4,180 | 4,180 | 1.603.490 |
08. Feb. 2024 | 4,080 | 4,220 | 4,080 | 4,180 | 4,180 | 2.746.800 |
07. Feb. 2024 | 4,140 | 4,150 | 4,050 | 4,090 | 4,090 | 1.111.317 |
06. Feb. 2024 | 3,980 | 4,120 | 3,960 | 4,090 | 4,090 | 1.997.400 |
05. Feb. 2024 | 3,990 | 3,990 | 3,880 | 3,930 | 3,930 | 2.042.000 |
02. Feb. 2024 | 4,050 | 4,080 | 3,950 | 3,990 | 3,990 | 1.817.276 |
01. Feb. 2024 | 3,950 | 4,060 | 3,890 | 4,010 | 4,010 | 1.479.246 |
31. Jan. 2024 | 4,000 | 4,020 | 3,940 | 3,990 | 3,990 | 1.326.000 |
30. Jan. 2024 | 4,150 | 4,150 | 3,920 | 3,990 | 3,990 | 4.059.031 |
29. Jan. 2024 | 4,180 | 4,240 | 4,120 | 4,180 | 4,180 | 2.344.122 |
29. Jan. 2024 | 0.13 Dividende |
26. Jan. 2024 | 4,320 | 4,370 | 4,260 | 4,310 | 4,180 | 2.689.523 |
25. Jan. 2024 | 4,250 | 4,310 | 4,200 | 4,300 | 4,170 | 2.340.968 |
24. Jan. 2024 | 4,090 | 4,220 | 4,000 | 4,200 | 4,073 | 2.342.000 |
23. Jan. 2024 | 4,000 | 4,040 | 3,910 | 4,000 | 3,879 | 2.345.998 |
22. Jan. 2024 | 4,020 | 4,020 | 3,900 | 3,920 | 3,802 | 2.952.356 |
19. Jan. 2024 | 4,150 | 4,150 | 3,980 | 4,040 | 3,918 | 2.014.000 |
18. Jan. 2024 | 4,020 | 4,150 | 4,000 | 4,130 | 4,005 | 2.543.534 |
17. Jan. 2024 | 4,310 | 4,310 | 3,970 | 4,010 | 3,889 | 7.336.000 |
16. Jan. 2024 | 4,500 | 4,500 | 4,320 | 4,320 | 4,190 | 1.150.000 |
15. Jan. 2024 | 4,410 | 4,530 | 4,380 | 4,460 | 4,325 | 2.214.000 |
12. Jan. 2024 | 4,380 | 4,480 | 4,370 | 4,410 | 4,277 | 3.004.038 |
11. Jan. 2024 | 4,260 | 4,400 | 4,240 | 4,340 | 4,209 | 1.228.000 |
10. Jan. 2024 | 4,410 | 4,470 | 4,210 | 4,270 | 4,141 | 4.740.000 |
09. Jan. 2024 | 4,500 | 4,500 | 4,390 | 4,410 | 4,277 | 2.400.000 |
08. Jan. 2024 | 4,590 | 4,590 | 4,380 | 4,450 | 4,316 | 2.610.110 |
05. Jan. 2024 | 4,560 | 4,620 | 4,470 | 4,550 | 4,413 | 3.261.440 |
04. Jan. 2024 | 4,440 | 4,630 | 4,390 | 4,560 | 4,422 | 6.651.945 |
03. Jan. 2024 | 4,280 | 4,430 | 4,230 | 4,420 | 4,287 | 3.470.000 |
02. Jan. 2024 | 4,320 | 4,360 | 4,240 | 4,260 | 4,132 | 2.152.000 |
29. Dez. 2023 | 4,340 | 4,340 | 4,250 | 4,290 | 4,161 | 1.447.191 |
28. Dez. 2023 | 4,280 | 4,400 | 4,240 | 4,310 | 4,180 | 6.164.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...