Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. Mai 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 2.000 |
30. Mai 2024 | 1,200 | 1,340 | 1,200 | 1,280 | 1,280 | 116.000 |
29. Mai 2024 | 1,200 | 1,300 | 1,200 | 1,200 | 1,200 | 26.000 |
28. Mai 2024 | 1,380 | 1,510 | 1,180 | 1,180 | 1,180 | 108.000 |
27. Mai 2024 | 1,320 | 1,480 | 1,270 | 1,340 | 1,340 | 96.600 |
24. Mai 2024 | 1,410 | 1,410 | 1,260 | 1,260 | 1,260 | 47.722 |
23. Mai 2024 | 1,410 | 1,410 | 1,410 | 1,410 | 1,410 | 2.300 |
22. Mai 2024 | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | - |
21. Mai 2024 | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | - |
20. Mai 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 2.000 |
17. Mai 2024 | 1,410 | 1,600 | 1,410 | 1,600 | 1,600 | 132.000 |
16. Mai 2024 | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | - |
14. Mai 2024 | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | - |
13. Mai 2024 | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | - |
10. Mai 2024 | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | - |
09. Mai 2024 | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | - |
08. Mai 2024 | 1,410 | 1,490 | 1,410 | 1,490 | 1,490 | 14.000 |
07. Mai 2024 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 2.006 |
06. Mai 2024 | 1,500 | 1,500 | 1,490 | 1,500 | 1,500 | 178.000 |
03. Mai 2024 | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | - |
02. Mai 2024 | 1,390 | 1,450 | 1,390 | 1,450 | 1,450 | 11.608 |
30. Apr. 2024 | 1,420 | 1,430 | 1,420 | 1,480 | 1,480 | 116.000 |
29. Apr. 2024 | 1,450 | 1,450 | 1,440 | 1,480 | 1,480 | 10.000 |
26. Apr. 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | - |
25. Apr. 2024 | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | - |
24. Apr. 2024 | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | - |
23. Apr. 2024 | 1,430 | 1,430 | 1,390 | 1,420 | 1,420 | 40.000 |
22. Apr. 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | - |
19. Apr. 2024 | 1,430 | 1,430 | 1,400 | 1,430 | 1,430 | 32.000 |
18. Apr. 2024 | 1,390 | 1,450 | 1,360 | 1,430 | 1,430 | 104.000 |
17. Apr. 2024 | 1,370 | 1,430 | 1,370 | 1,400 | 1,400 | 36.000 |
16. Apr. 2024 | 1,400 | 1,460 | 1,360 | 1,360 | 1,360 | 51.500 |
15. Apr. 2024 | 1,430 | 1,430 | 1,350 | 1,400 | 1,400 | 12.267 |
12. Apr. 2024 | 1,530 | 1,540 | 1,400 | 1,430 | 1,430 | 86.000 |
11. Apr. 2024 | 1,540 | 1,540 | 1,540 | 1,540 | 1,540 | - |
10. Apr. 2024 | 1,540 | 1,540 | 1,540 | 1,540 | 1,540 | - |
09. Apr. 2024 | 1,540 | 1,540 | 1,540 | 1,540 | 1,540 | - |
08. Apr. 2024 | 1,380 | 1,540 | 1,380 | 1,540 | 1,540 | 4.000 |
05. Apr. 2024 | 1,420 | 1,490 | 1,400 | 1,470 | 1,470 | 86.003 |
03. Apr. 2024 | 1,470 | 1,530 | 1,350 | 1,530 | 1,530 | 40.000 |
02. Apr. 2024 | 1,380 | 1,470 | 1,300 | 1,470 | 1,470 | 90.000 |
28. März 2024 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | - |
27. März 2024 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 2.000 |
26. März 2024 | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | - |
25. März 2024 | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | - |
22. März 2024 | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | - |
21. März 2024 | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | - |
20. März 2024 | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | - |
19. März 2024 | 1,570 | 1,580 | 1,570 | 1,580 | 1,580 | 8.000 |
18. März 2024 | 1,480 | 1,480 | 1,480 | 1,580 | 1,580 | 4.753 |
15. März 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
14. März 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
13. März 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
12. März 2024 | 1,710 | 1,710 | 1,710 | 1,710 | 1,710 | - |
11. März 2024 | 1,710 | 1,710 | 1,710 | 1,710 | 1,710 | 2.086 |
08. März 2024 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | - |
07. März 2024 | 1,450 | 1,680 | 1,450 | 1,680 | 1,680 | 12.000 |
06. März 2024 | 1,690 | 1,690 | 1,690 | 1,690 | 1,690 | - |
05. März 2024 | 1,620 | 1,630 | 1,600 | 1,600 | 1,600 | 34.000 |
04. März 2024 | 1,610 | 1,750 | 1,610 | 1,640 | 1,640 | 24.000 |
01. März 2024 | 1,630 | 1,710 | 1,630 | 1,650 | 1,650 | 70.003 |
29. Feb. 2024 | 1,760 | 1,760 | 1,620 | 1,640 | 1,640 | 36.416 |
28. Feb. 2024 | 1,780 | 1,800 | 1,780 | 1,780 | 1,780 | 12.000 |
27. Feb. 2024 | 1,610 | 1,620 | 1,610 | 1,620 | 1,620 | 10.000 |
26. Feb. 2024 | 1,740 | 1,740 | 1,580 | 1,620 | 1,620 | 36.542 |
23. Feb. 2024 | 1,660 | 1,660 | 1,520 | 1,660 | 1,660 | 10.000 |
22. Feb. 2024 | 1,610 | 1,620 | 1,510 | 1,510 | 1,510 | 20.000 |
21. Feb. 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | - |
20. Feb. 2024 | 1,490 | 1,600 | 1,450 | 1,600 | 1,600 | 28.416 |
19. Feb. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
16. Feb. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
15. Feb. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
14. Feb. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 2.000 |
09. Feb. 2024 | 1,550 | 1,550 | 1,550 | 1,550 | 1,550 | - |
08. Feb. 2024 | 1,550 | 1,550 | 1,550 | 1,550 | 1,550 | - |
07. Feb. 2024 | 1,550 | 1,550 | 1,550 | 1,550 | 1,550 | - |
06. Feb. 2024 | 1,480 | 1,500 | 1,480 | 1,500 | 1,500 | 14.210 |
05. Feb. 2024 | 1,500 | 1,510 | 1,500 | 1,500 | 1,500 | 4.000 |
02. Feb. 2024 | 1,590 | 1,590 | 1,500 | 1,510 | 1,510 | 76.030 |
01. Feb. 2024 | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | - |
31. Jan. 2024 | 1,590 | 1,590 | 1,490 | 1,590 | 1,590 | 64.000 |
30. Jan. 2024 | 1,610 | 1,610 | 1,610 | 1,610 | 1,610 | - |
29. Jan. 2024 | 1,600 | 1,610 | 1,600 | 1,610 | 1,610 | 84.000 |
26. Jan. 2024 | 1,430 | 1,600 | 1,430 | 1,600 | 1,600 | 44.833 |
25. Jan. 2024 | 1,600 | 1,600 | 1,500 | 1,590 | 1,590 | 20.000 |
24. Jan. 2024 | 1,470 | 1,500 | 1,090 | 1,500 | 1,500 | 281.999 |
23. Jan. 2024 | 1,520 | 1,540 | 1,390 | 1,510 | 1,510 | 106.000 |
22. Jan. 2024 | 1,540 | 1,560 | 1,480 | 1,560 | 1,560 | 50.000 |
19. Jan. 2024 | 1,620 | 1,620 | 1,550 | 1,600 | 1,600 | 94.000 |
18. Jan. 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | - |
17. Jan. 2024 | 1,860 | 1,970 | 1,660 | 1,800 | 1,800 | 206.000 |
16. Jan. 2024 | 1,830 | 1,990 | 1,660 | 1,780 | 1,780 | 428.013 |
15. Jan. 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | - |
12. Jan. 2024 | 1,570 | 2,020 | 1,570 | 1,960 | 1,960 | 190.000 |
11. Jan. 2024 | 1,650 | 1,840 | 1,620 | 1,780 | 1,780 | 174.166 |
10. Jan. 2024 | 1,600 | 1,660 | 1,600 | 1,650 | 1,650 | 36.000 |
09. Jan. 2024 | 1,600 | 1,740 | 1,600 | 1,640 | 1,640 | 63.750 |
08. Jan. 2024 | 1,700 | 1,730 | 1,600 | 1,720 | 1,720 | 232.000 |
05. Jan. 2024 | 1,690 | 1,750 | 1,690 | 1,750 | 1,750 | 118.000 |
04. Jan. 2024 | 1,690 | 1,770 | 1,670 | 1,770 | 1,770 | 36.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...