Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 2.850,0000 | 2.860,0000 | 2.790,0000 | 2.810,0000 | 2.810,0000 | 25.684.100 |
06. Mai 2024 | 2.760,0000 | 2.850,0000 | 2.730,0000 | 2.850,0000 | 2.850,0000 | 56.512.000 |
03. Mai 2024 | 2.730,0000 | 2.740,0000 | 2.700,0000 | 2.730,0000 | 2.730,0000 | 20.510.200 |
02. Mai 2024 | 2.720,0000 | 2.770,0000 | 2.680,0000 | 2.730,0000 | 2.730,0000 | 49.490.600 |
30. Apr. 2024 | 2.680,0000 | 2.740,0000 | 2.650,0000 | 2.710,0000 | 2.710,0000 | 24.498.900 |
29. Apr. 2024 | 2.630,0000 | 2.680,0000 | 2.550,0000 | 2.670,0000 | 2.670,0000 | 27.687.400 |
26. Apr. 2024 | 2.620,0000 | 2.670,0000 | 2.600,0000 | 2.600,0000 | 2.600,0000 | 28.055.500 |
25. Apr. 2024 | 2.670,0000 | 2.690,0000 | 2.610,0000 | 2.620,0000 | 2.620,0000 | 32.557.400 |
24. Apr. 2024 | 2.750,0000 | 2.770,0000 | 2.660,0000 | 2.680,0000 | 2.680,0000 | 39.036.900 |
23. Apr. 2024 | 2.750,0000 | 2.800,0000 | 2.740,0000 | 2.750,0000 | 2.750,0000 | 19.332.900 |
22. Apr. 2024 | 2.770,0000 | 2.800,0000 | 2.750,0000 | 2.750,0000 | 2.750,0000 | 30.188.300 |
19. Apr. 2024 | 2.740,0000 | 2.790,0000 | 2.710,0000 | 2.760,0000 | 2.760,0000 | 48.533.700 |
18. Apr. 2024 | 2.770,0000 | 2.770,0000 | 2.710,0000 | 2.730,0000 | 2.730,0000 | 34.871.800 |
17. Apr. 2024 | 2.810,0000 | 2.830,0000 | 2.750,0000 | 2.750,0000 | 2.750,0000 | 40.039.100 |
16. Apr. 2024 | 2.740,0000 | 2.840,0000 | 2.730,0000 | 2.810,0000 | 2.810,0000 | 136.392.000 |
05. Apr. 2024 | 2.690,0000 | 2.720,0000 | 2.670,0000 | 2.700,0000 | 2.700,0000 | 15.325.400 |
04. Apr. 2024 | 2.670,0000 | 2.720,0000 | 2.650,0000 | 2.690,0000 | 2.690,0000 | 23.186.300 |
03. Apr. 2024 | 2.690,0000 | 2.720,0000 | 2.660,0000 | 2.680,0000 | 2.680,0000 | 34.356.700 |
02. Apr. 2024 | 2.640,0000 | 2.690,0000 | 2.620,0000 | 2.690,0000 | 2.690,0000 | 27.768.300 |
01. Apr. 2024 | 2.700,0000 | 2.700,0000 | 2.610,0000 | 2.640,0000 | 2.640,0000 | 31.687.700 |
28. März 2024 | 2.740,0000 | 2.760,0000 | 2.660,0000 | 2.700,0000 | 2.700,0000 | 56.468.900 |
27. März 2024 | 2.740,0000 | 2.760,0000 | 2.710,0000 | 2.720,0000 | 2.720,0000 | 31.905.100 |
26. März 2024 | 2.750,0000 | 2.750,0000 | 2.670,0000 | 2.740,0000 | 2.740,0000 | 49.687.500 |
25. März 2024 | 2.670,0000 | 2.670,0000 | 2.650,0000 | 2.670,0000 | 2.670,0000 | 34.644.500 |
22. März 2024 | 2.650,0000 | 2.680,0000 | 2.650,0000 | 2.650,0000 | 2.650,0000 | 17.572.900 |
21. März 2024 | 2.650,0000 | 2.700,0000 | 2.630,0000 | 2.650,0000 | 2.650,0000 | 37.138.200 |
20. März 2024 | 2.630,0000 | 2.660,0000 | 2.610,0000 | 2.650,0000 | 2.650,0000 | 22.774.100 |
19. März 2024 | 2.630,0000 | 2.660,0000 | 2.620,0000 | 2.630,0000 | 2.630,0000 | 22.185.600 |
18. März 2024 | 2.650,0000 | 2.670,0000 | 2.630,0000 | 2.630,0000 | 2.630,0000 | 25.311.200 |
15. März 2024 | 2.670,0000 | 2.670,0000 | 2.610,0000 | 2.660,0000 | 2.660,0000 | 168.791.600 |
14. März 2024 | 2.600,0000 | 2.670,0000 | 2.600,0000 | 2.670,0000 | 2.670,0000 | 42.981.600 |
13. März 2024 | 2.670,0000 | 2.670,0000 | 2.590,0000 | 2.600,0000 | 2.600,0000 | 51.867.100 |
08. März 2024 | 2.700,0000 | 2.720,0000 | 2.660,0000 | 2.670,0000 | 2.670,0000 | 33.227.300 |
07. März 2024 | 2.670,0000 | 2.730,0000 | 2.640,0000 | 2.700,0000 | 2.700,0000 | 77.030.200 |
06. März 2024 | 2.630,0000 | 2.700,0000 | 2.590,0000 | 2.670,0000 | 2.670,0000 | 91.548.800 |
05. März 2024 | 2.550,0000 | 2.630,0000 | 2.550,0000 | 2.630,0000 | 2.630,0000 | 84.971.100 |
04. März 2024 | 2.520,0000 | 2.550,0000 | 2.500,0000 | 2.540,0000 | 2.540,0000 | 72.476.200 |
01. März 2024 | 2.450,0000 | 2.490,0000 | 2.430,0000 | 2.490,0000 | 2.490,0000 | 60.143.900 |
29. Feb. 2024 | 2.410,0000 | 2.420,0000 | 2.390,0000 | 2.420,0000 | 2.420,0000 | 38.652.900 |
28. Feb. 2024 | 2.390,0000 | 2.410,0000 | 2.380,0000 | 2.400,0000 | 2.400,0000 | 23.551.500 |
27. Feb. 2024 | 2.400,0000 | 2.410,0000 | 2.360,0000 | 2.380,0000 | 2.380,0000 | 36.577.400 |
26. Feb. 2024 | 2.420,0000 | 2.420,0000 | 2.360,0000 | 2.370,0000 | 2.370,0000 | 48.399.600 |
23. Feb. 2024 | 2.440,0000 | 2.450,0000 | 2.410,0000 | 2.420,0000 | 2.420,0000 | 15.467.200 |
22. Feb. 2024 | 2.420,0000 | 2.440,0000 | 2.390,0000 | 2.440,0000 | 2.440,0000 | 28.109.200 |
21. Feb. 2024 | 2.430,0000 | 2.440,0000 | 2.400,0000 | 2.420,0000 | 2.420,0000 | 28.164.400 |
20. Feb. 2024 | 2.440,0000 | 2.470,0000 | 2.400,0000 | 2.430,0000 | 2.430,0000 | 57.998.500 |
19. Feb. 2024 | 2.510,0000 | 2.510,0000 | 2.430,0000 | 2.430,0000 | 2.430,0000 | 35.027.700 |
16. Feb. 2024 | 2.520,0000 | 2.530,0000 | 2.490,0000 | 2.520,0000 | 2.520,0000 | 31.491.500 |
15. Feb. 2024 | 2.550,0000 | 2.570,0000 | 2.480,0000 | 2.510,0000 | 2.510,0000 | 55.071.200 |
13. Feb. 2024 | 2.470,0000 | 2.490,0000 | 2.460,0000 | 2.480,0000 | 2.480,0000 | 18.443.100 |
12. Feb. 2024 | 2.460,0000 | 2.490,0000 | 2.450,0000 | 2.470,0000 | 2.470,0000 | 23.773.700 |
07. Feb. 2024 | 2.460,0000 | 2.470,0000 | 2.440,0000 | 2.460,0000 | 2.460,0000 | 24.460.000 |
06. Feb. 2024 | 2.450,0000 | 2.470,0000 | 2.440,0000 | 2.460,0000 | 2.460,0000 | 32.861.600 |
05. Feb. 2024 | 2.420,0000 | 2.470,0000 | 2.420,0000 | 2.430,0000 | 2.430,0000 | 31.425.600 |
02. Feb. 2024 | 2.420,0000 | 2.440,0000 | 2.390,0000 | 2.420,0000 | 2.420,0000 | 41.242.500 |
01. Feb. 2024 | 2.420,0000 | 2.450,0000 | 2.390,0000 | 2.420,0000 | 2.420,0000 | 32.940.300 |
31. Jan. 2024 | 2.410,0000 | 2.450,0000 | 2.390,0000 | 2.400,0000 | 2.400,0000 | 28.213.000 |
30. Jan. 2024 | 2.390,0000 | 2.400,0000 | 2.360,0000 | 2.390,0000 | 2.390,0000 | 29.384.100 |
29. Jan. 2024 | 2.380,0000 | 2.410,0000 | 2.370,0000 | 2.400,0000 | 2.400,0000 | 25.857.300 |
26. Jan. 2024 | 2.360,0000 | 2.390,0000 | 2.330,0000 | 2.380,0000 | 2.380,0000 | 35.850.900 |
25. Jan. 2024 | 2.340,0000 | 2.380,0000 | 2.340,0000 | 2.360,0000 | 2.360,0000 | 33.787.500 |
24. Jan. 2024 | 2.350,0000 | 2.380,0000 | 2.320,0000 | 2.340,0000 | 2.340,0000 | 36.025.300 |
23. Jan. 2024 | 2.400,0000 | 2.410,0000 | 2.320,0000 | 2.350,0000 | 2.350,0000 | 80.570.400 |
22. Jan. 2024 | 2.430,0000 | 2.440,0000 | 2.390,0000 | 2.400,0000 | 2.400,0000 | 42.375.200 |
19. Jan. 2024 | 2.460,0000 | 2.480,0000 | 2.430,0000 | 2.430,0000 | 2.430,0000 | 33.060.200 |
18. Jan. 2024 | 2.490,0000 | 2.490,0000 | 2.450,0000 | 2.460,0000 | 2.460,0000 | 26.521.000 |
17. Jan. 2024 | 2.500,0000 | 2.520,0000 | 2.470,0000 | 2.490,0000 | 2.490,0000 | 23.991.600 |
16. Jan. 2024 | 2.510,0000 | 2.520,0000 | 2.480,0000 | 2.500,0000 | 2.500,0000 | 24.464.000 |
15. Jan. 2024 | 2.480,0000 | 2.530,0000 | 2.480,0000 | 2.510,0000 | 2.510,0000 | 41.068.200 |
12. Jan. 2024 | 2.450,0000 | 2.480,0000 | 2.440,0000 | 2.480,0000 | 2.480,0000 | 36.980.800 |
11. Jan. 2024 | 2.460,0000 | 2.460,0000 | 2.440,0000 | 2.450,0000 | 2.450,0000 | 18.591.600 |
10. Jan. 2024 | 2.460,0000 | 2.460,0000 | 2.440,0000 | 2.460,0000 | 2.460,0000 | 22.865.400 |
09. Jan. 2024 | 2.450,0000 | 2.460,0000 | 2.410,0000 | 2.430,0000 | 2.430,0000 | 37.607.800 |
08. Jan. 2024 | 2.450,0000 | 2.490,0000 | 2.430,0000 | 2.440,0000 | 2.440,0000 | 61.501.200 |
05. Jan. 2024 | 2.490,0000 | 2.490,0000 | 2.440,0000 | 2.440,0000 | 2.440,0000 | 47.595.800 |
04. Jan. 2024 | 2.420,0000 | 2.470,0000 | 2.420,0000 | 2.460,0000 | 2.460,0000 | 61.464.500 |
03. Jan. 2024 | 2.460,0000 | 2.460,0000 | 2.410,0000 | 2.410,0000 | 2.410,0000 | 71.643.200 |
02. Jan. 2024 | 2.380,0000 | 2.490,0000 | 2.380,0000 | 2.490,0000 | 2.490,0000 | 75.818.300 |
29. Dez. 2023 | 2.410,0000 | 2.430,0000 | 2.370,0000 | 2.380,0000 | 2.380,0000 | 124.776.700 |
29. Dez. 2023 | 199.98 Dividende |
28. Dez. 2023 | 2.600,0000 | 2.610,0000 | 2.560,0000 | 2.580,0000 | 2.380,0200 | 84.319.700 |
27. Dez. 2023 | 2.600,0000 | 2.630,0000 | 2.580,0000 | 2.590,0000 | 2.389,2449 | 57.605.200 |
22. Dez. 2023 | 2.600,0000 | 2.610,0000 | 2.580,0000 | 2.590,0000 | 2.389,2449 | 29.264.900 |
21. Dez. 2023 | 2.580,0000 | 2.610,0000 | 2.570,0000 | 2.600,0000 | 2.398,4697 | 34.194.600 |
20. Dez. 2023 | 2.600,0000 | 2.640,0000 | 2.580,0000 | 2.580,0000 | 2.380,0200 | 51.466.300 |
19. Dez. 2023 | 2.580,0000 | 2.620,0000 | 2.570,0000 | 2.600,0000 | 2.398,4697 | 67.987.900 |
18. Dez. 2023 | 2.530,0000 | 2.550,0000 | 2.470,0000 | 2.510,0000 | 2.315,4458 | 25.316.200 |
15. Dez. 2023 | 2.490,0000 | 2.570,0000 | 2.490,0000 | 2.520,0000 | 2.324,6707 | 52.881.100 |
14. Dez. 2023 | 2.460,0000 | 2.510,0000 | 2.440,0000 | 2.490,0000 | 2.296,9961 | 23.293.600 |
13. Dez. 2023 | 2.510,0000 | 2.510,0000 | 2.430,0000 | 2.450,0000 | 2.260,0967 | 51.005.200 |
12. Dez. 2023 | 2.560,0000 | 2.570,0000 | 2.520,0000 | 2.550,0000 | 2.352,3455 | 21.613.800 |
11. Dez. 2023 | 2.580,0000 | 2.600,0000 | 2.530,0000 | 2.560,0000 | 2.361,5703 | 30.840.100 |
08. Dez. 2023 | 2.570,0000 | 2.600,0000 | 2.550,0000 | 2.560,0000 | 2.361,5703 | 41.613.300 |
07. Dez. 2023 | 2.560,0000 | 2.600,0000 | 2.500,0000 | 2.530,0000 | 2.333,8958 | 40.972.500 |
06. Dez. 2023 | 2.510,0000 | 2.540,0000 | 2.500,0000 | 2.530,0000 | 2.333,8958 | 18.067.600 |
05. Dez. 2023 | 2.570,0000 | 2.580,0000 | 2.490,0000 | 2.510,0000 | 2.315,4458 | 42.476.700 |
04. Dez. 2023 | 2.580,0000 | 2.610,0000 | 2.550,0000 | 2.560,0000 | 2.361,5703 | 24.493.200 |
01. Dez. 2023 | 2.640,0000 | 2.650,0000 | 2.550,0000 | 2.560,0000 | 2.361,5703 | 35.005.000 |
30. Nov. 2023 | 2.590,0000 | 2.620,0000 | 2.570,0000 | 2.620,0000 | 2.416,9197 | 45.144.600 |
29. Nov. 2023 | 2.590,0000 | 2.610,0000 | 2.560,0000 | 2.580,0000 | 2.380,0200 | 15.113.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...