Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. Mai 2024 | 73,000 | 73,750 | 72,900 | 73,200 | 73,200 | 10.200.971 |
23. Mai 2024 | 73,500 | 73,800 | 73,050 | 73,300 | 73,300 | 15.903.113 |
22. Mai 2024 | 74,000 | 74,300 | 73,600 | 73,700 | 73,700 | 16.895.122 |
21. Mai 2024 | 73,800 | 74,250 | 73,550 | 73,800 | 73,800 | 16.219.645 |
20. Mai 2024 | 74,350 | 74,350 | 73,350 | 73,800 | 73,800 | 25.199.465 |
17. Mai 2024 | 73,350 | 74,500 | 73,300 | 74,350 | 74,350 | 20.372.849 |
16. Mai 2024 | 73,950 | 74,300 | 73,300 | 73,500 | 73,500 | 26.545.208 |
14. Mai 2024 | 73,500 | 74,450 | 73,100 | 73,700 | 73,700 | 18.007.403 |
13. Mai 2024 | 74,300 | 75,000 | 73,300 | 73,750 | 73,750 | 31.480.504 |
10. Mai 2024 | 71,350 | 74,500 | 71,250 | 74,000 | 74,000 | 62.920.017 |
09. Mai 2024 | 70,450 | 70,650 | 70,000 | 70,600 | 70,600 | 23.190.527 |
08. Mai 2024 | 70,000 | 70,650 | 70,000 | 70,100 | 70,100 | 14.640.907 |
07. Mai 2024 | 69,700 | 70,700 | 69,400 | 69,800 | 69,800 | 16.934.477 |
06. Mai 2024 | 69,500 | 69,900 | 68,900 | 69,650 | 69,650 | 36.474.039 |
03. Mai 2024 | 70,200 | 70,250 | 69,400 | 69,650 | 69,650 | 9.774.502 |
02. Mai 2024 | 70,000 | 70,200 | 69,500 | 69,700 | 69,700 | 8.021.771 |
30. Apr. 2024 | 69,600 | 70,100 | 69,150 | 69,900 | 69,900 | 17.093.800 |
29. Apr. 2024 | 71,050 | 71,200 | 69,350 | 69,650 | 69,650 | 33.496.425 |
26. Apr. 2024 | 71,000 | 71,500 | 70,700 | 71,050 | 71,050 | 24.208.989 |
25. Apr. 2024 | 70,300 | 70,950 | 70,300 | 70,800 | 70,800 | 18.681.547 |
24. Apr. 2024 | 69,500 | 70,550 | 69,400 | 70,450 | 70,450 | 26.398.146 |
23. Apr. 2024 | 69,800 | 69,950 | 68,900 | 69,550 | 69,550 | 23.100.061 |
22. Apr. 2024 | 68,900 | 69,900 | 68,900 | 69,750 | 69,750 | 23.922.514 |
19. Apr. 2024 | 68,700 | 69,400 | 68,200 | 69,000 | 69,000 | 13.593.373 |
18. Apr. 2024 | 68,600 | 69,500 | 68,600 | 68,750 | 68,750 | 17.826.200 |
17. Apr. 2024 | 67,850 | 69,100 | 67,750 | 68,850 | 68,850 | 22.923.412 |
16. Apr. 2024 | 68,200 | 68,350 | 67,500 | 67,850 | 67,850 | 17.038.156 |
15. Apr. 2024 | 67,300 | 68,900 | 67,250 | 68,450 | 68,450 | 18.270.590 |
12. Apr. 2024 | 68,400 | 68,500 | 67,650 | 67,900 | 67,900 | 17.758.510 |
11. Apr. 2024 | 68,250 | 68,950 | 67,950 | 68,700 | 68,700 | 15.940.843 |
10. Apr. 2024 | 68,250 | 69,000 | 68,150 | 68,950 | 68,950 | 17.251.942 |
09. Apr. 2024 | 67,900 | 68,400 | 67,850 | 68,050 | 68,050 | 11.829.196 |
08. Apr. 2024 | 67,750 | 68,200 | 66,900 | 67,900 | 67,900 | 18.002.499 |
05. Apr. 2024 | 67,500 | 67,500 | 66,650 | 67,150 | 67,150 | 7.009.111 |
03. Apr. 2024 | 67,450 | 67,950 | 67,300 | 67,550 | 67,550 | 13.897.888 |
02. Apr. 2024 | 67,200 | 67,750 | 67,000 | 67,750 | 67,750 | 20.339.176 |
28. März 2024 | 67,250 | 67,600 | 66,700 | 66,900 | 66,900 | 14.026.505 |
27. März 2024 | 67,500 | 67,500 | 66,500 | 67,100 | 67,100 | 17.127.553 |
26. März 2024 | 67,650 | 67,950 | 67,200 | 67,500 | 67,500 | 16.817.674 |
25. März 2024 | 67,350 | 68,100 | 66,650 | 66,750 | 66,750 | 19.527.373 |
22. März 2024 | 67,100 | 68,300 | 66,400 | 67,250 | 67,250 | 29.221.334 |
21. März 2024 | 66,300 | 66,850 | 66,100 | 66,850 | 66,850 | 19.618.557 |
20. März 2024 | 66,250 | 66,350 | 65,850 | 66,050 | 66,050 | 19.421.722 |
19. März 2024 | 65,850 | 66,300 | 65,650 | 66,050 | 66,050 | 15.147.989 |
18. März 2024 | 66,100 | 66,350 | 66,000 | 66,050 | 66,050 | 20.306.714 |
15. März 2024 | 66,550 | 66,800 | 66,000 | 66,200 | 66,200 | 21.347.804 |
14. März 2024 | 66,600 | 67,300 | 66,600 | 66,750 | 66,750 | 15.635.450 |
13. März 2024 | 67,050 | 67,600 | 66,500 | 66,950 | 66,950 | 22.479.162 |
12. März 2024 | 67,500 | 67,850 | 67,000 | 67,500 | 67,500 | 23.299.782 |
11. März 2024 | 68,000 | 68,650 | 67,150 | 67,500 | 67,500 | 19.151.234 |
08. März 2024 | 67,500 | 68,850 | 67,350 | 67,700 | 67,700 | 20.039.914 |
07. März 2024 | 68,000 | 68,500 | 67,450 | 67,450 | 67,450 | 14.888.852 |
06. März 2024 | 66,850 | 68,250 | 66,850 | 68,050 | 68,050 | 20.850.967 |
05. März 2024 | 66,550 | 67,600 | 66,400 | 66,850 | 66,850 | 26.074.199 |
04. März 2024 | 65,600 | 67,050 | 65,550 | 66,900 | 66,900 | 28.017.086 |
01. März 2024 | 65,650 | 66,350 | 65,350 | 65,500 | 65,500 | 22.256.676 |
29. Feb. 2024 | 66,500 | 67,150 | 65,800 | 65,800 | 65,800 | 22.167.645 |
28. Feb. 2024 | 67,000 | 67,250 | 66,400 | 66,750 | 66,750 | 15.306.863 |
27. Feb. 2024 | 66,800 | 67,100 | 66,250 | 67,000 | 67,000 | 16.921.497 |
26. Feb. 2024 | 67,950 | 67,950 | 66,650 | 66,800 | 66,800 | 17.911.159 |
23. Feb. 2024 | 68,700 | 68,950 | 67,850 | 67,850 | 67,850 | 19.586.198 |
22. Feb. 2024 | 67,700 | 69,000 | 67,650 | 69,000 | 69,000 | 21.757.084 |
21. Feb. 2024 | 67,950 | 69,100 | 67,800 | 67,850 | 67,850 | 24.084.128 |
20. Feb. 2024 | 67,550 | 68,400 | 67,250 | 67,700 | 67,700 | 20.870.552 |
19. Feb. 2024 | 66,600 | 67,750 | 66,400 | 67,400 | 67,400 | 16.887.703 |
16. Feb. 2024 | 66,200 | 67,000 | 66,050 | 66,550 | 66,550 | 5.672.057 |
15. Feb. 2024 | 65,850 | 66,600 | 65,850 | 66,200 | 66,200 | 4.564.369 |
14. Feb. 2024 | 65,750 | 66,750 | 65,300 | 66,350 | 66,350 | 4.674.778 |
09. Feb. 2024 | 66,400 | 66,400 | 66,400 | 66,400 | 66,400 | - |
08. Feb. 2024 | 66,600 | 67,600 | 66,600 | 67,050 | 67,050 | 14.361.732 |
07. Feb. 2024 | 66,500 | 67,450 | 66,400 | 66,650 | 66,650 | 15.203.813 |
06. Feb. 2024 | 65,850 | 66,900 | 65,850 | 66,750 | 66,750 | 15.150.492 |
05. Feb. 2024 | 65,600 | 66,500 | 65,600 | 66,050 | 66,050 | 15.967.470 |
02. Feb. 2024 | 66,050 | 66,900 | 66,050 | 66,500 | 66,500 | 16.034.287 |
01. Feb. 2024 | 66,050 | 66,850 | 65,700 | 65,700 | 65,700 | 11.004.338 |
31. Jan. 2024 | 67,000 | 67,150 | 65,300 | 66,450 | 66,450 | 19.854.332 |
30. Jan. 2024 | 67,350 | 67,750 | 66,950 | 67,250 | 67,250 | 14.285.966 |
29. Jan. 2024 | 67,200 | 68,350 | 67,200 | 67,700 | 67,700 | 21.280.272 |
26. Jan. 2024 | 67,600 | 68,300 | 67,150 | 67,350 | 67,350 | 23.774.698 |
25. Jan. 2024 | 66,100 | 68,050 | 65,950 | 67,650 | 67,650 | 36.760.073 |
24. Jan. 2024 | 63,800 | 66,250 | 63,600 | 66,100 | 66,100 | 21.613.372 |
23. Jan. 2024 | 63,550 | 64,750 | 63,150 | 63,850 | 63,850 | 16.236.875 |
22. Jan. 2024 | 65,000 | 65,050 | 63,000 | 63,800 | 63,800 | 20.343.751 |
19. Jan. 2024 | 65,300 | 65,750 | 64,850 | 64,950 | 64,950 | 12.040.182 |
18. Jan. 2024 | 65,200 | 65,350 | 64,100 | 65,050 | 65,050 | 17.098.059 |
17. Jan. 2024 | 66,300 | 66,400 | 64,450 | 64,900 | 64,900 | 19.466.382 |
16. Jan. 2024 | 65,500 | 66,500 | 65,500 | 66,150 | 66,150 | 17.768.498 |
15. Jan. 2024 | 65,050 | 65,050 | 65,050 | 65,050 | 65,050 | - |
12. Jan. 2024 | 64,950 | 65,400 | 64,550 | 65,100 | 65,100 | 7.342.254 |
11. Jan. 2024 | 65,100 | 65,450 | 64,750 | 65,050 | 65,050 | 10.798.101 |
10. Jan. 2024 | 65,600 | 65,900 | 65,000 | 65,250 | 65,250 | 11.814.885 |
09. Jan. 2024 | 65,450 | 66,100 | 65,150 | 65,600 | 65,600 | 15.888.968 |
08. Jan. 2024 | 65,950 | 66,150 | 64,900 | 65,400 | 65,400 | 20.214.529 |
05. Jan. 2024 | 64,300 | 65,900 | 63,900 | 65,800 | 65,800 | 29.470.285 |
04. Jan. 2024 | 64,100 | 64,600 | 63,550 | 64,050 | 64,050 | 13.940.572 |
03. Jan. 2024 | 64,100 | 64,700 | 63,700 | 64,000 | 64,000 | 16.356.379 |
02. Jan. 2024 | 64,700 | 64,800 | 64,000 | 64,250 | 64,250 | 14.453.471 |
29. Dez. 2023 | 64,050 | 65,350 | 63,550 | 64,800 | 64,800 | 20.669.302 |
28. Dez. 2023 | 63,500 | 64,450 | 63,500 | 64,150 | 64,150 | 21.145.464 |
27. Dez. 2023 | 62,150 | 63,800 | 62,000 | 63,450 | 63,450 | 29.914.015 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...