Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 27.401,0000 | 27.424,0000 | 27.396,0000 | 27.405,0000 | 27.405,0000 | - |
10. Mai 2024 | 26.918,0000 | 27.037,0000 | 26.918,0000 | 26.918,0000 | 26.918,0000 | - |
09. Mai 2024 | 26.937,0000 | 26.937,0000 | 26.918,0000 | 26.937,0000 | 26.937,0000 | - |
08. Mai 2024 | 26.964,0000 | 26.964,0000 | 26.937,0000 | 26.964,0000 | 26.964,0000 | - |
07. Mai 2024 | 26.940,0000 | 26.964,0000 | 26.940,0000 | 26.940,0000 | 26.940,0000 | - |
06. Mai 2024 | 26.904,0000 | 26.940,0000 | 26.904,0000 | 26.904,0000 | 26.904,0000 | - |
03. Mai 2024 | 26.793,0000 | 26.904,0000 | 26.793,0000 | 26.793,0000 | 26.793,0000 | - |
02. Mai 2024 | 26.641,0000 | 26.793,0000 | 26.641,0000 | 26.641,0000 | 26.641,0000 | - |
01. Mai 2024 | 26.791,0000 | 26.791,0000 | 26.641,0000 | 26.791,0000 | 26.791,0000 | - |
30. Apr. 2024 | 26.764,0000 | 26.791,0000 | 26.764,0000 | 26.764,0000 | 26.764,0000 | - |
29. Apr. 2024 | 26.794,0000 | 26.794,0000 | 26.764,0000 | 26.794,0000 | 26.794,0000 | - |
26. Apr. 2024 | 26.802,0000 | 26.802,0000 | 26.794,0000 | 26.802,0000 | 26.802,0000 | - |
25. Apr. 2024 | 26.770,0000 | 26.802,0000 | 26.770,0000 | 26.770,0000 | 26.770,0000 | - |
24. Apr. 2024 | 26.712,0000 | 26.770,0000 | 26.712,0000 | 26.712,0000 | 26.712,0000 | - |
23. Apr. 2024 | 26.716,0000 | 26.716,0000 | 26.712,0000 | 26.716,0000 | 26.716,0000 | - |
22. Apr. 2024 | 26.692,0000 | 26.716,0000 | 26.692,0000 | 26.692,0000 | 26.692,0000 | - |
19. Apr. 2024 | 26.722,0000 | 26.722,0000 | 26.692,0000 | 26.722,0000 | 26.722,0000 | - |
18. Apr. 2024 | 26.632,0000 | 26.722,0000 | 26.632,0000 | 26.632,0000 | 26.632,0000 | - |
17. Apr. 2024 | 26.475,0000 | 26.632,0000 | 26.475,0000 | 26.475,0000 | 26.475,0000 | - |
16. Apr. 2024 | 26.452,0000 | 26.475,0000 | 26.452,0000 | 26.452,0000 | 26.452,0000 | - |
15. Apr. 2024 | 26.244,0000 | 26.452,0000 | 26.244,0000 | 26.244,0000 | 26.244,0000 | - |
12. Apr. 2024 | 26.414,0000 | 26.414,0000 | 26.244,0000 | 26.414,0000 | 26.414,0000 | - |
11. Apr. 2024 | 26.701,0000 | 26.701,0000 | 26.414,0000 | 26.724,0000 | 26.724,0000 | - |
10. Apr. 2024 | 26.724,0000 | 26.724,0000 | 26.724,0000 | 26.724,0000 | 26.724,0000 | - |
09. Apr. 2024 | 26.640,0000 | 26.724,0000 | 26.640,0000 | 26.640,0000 | 26.640,0000 | - |
08. Apr. 2024 | 26.648,0000 | 26.648,0000 | 26.640,0000 | 26.648,0000 | 26.648,0000 | - |
05. Apr. 2024 | 26.695,0000 | 26.695,0000 | 26.648,0000 | 26.695,0000 | 26.695,0000 | - |
04. Apr. 2024 | 26.550,0000 | 26.695,0000 | 26.550,0000 | 26.550,0000 | 26.550,0000 | - |
03. Apr. 2024 | 26.372,0000 | 26.550,0000 | 26.372,0000 | 26.372,0000 | 26.372,0000 | - |
02. Apr. 2024 | 26.372,0000 | 26.372,0000 | 26.372,0000 | 26.366,0000 | 26.366,0000 | - |
01. Apr. 2024 | 26.366,0000 | 26.366,0000 | 26.366,0000 | 26.366,0000 | 26.366,0000 | - |
29. März 2024 | 26.339,0000 | 26.366,0000 | 26.339,0000 | 26.339,0000 | 26.339,0000 | - |
28. März 2024 | 26.430,0000 | 26.430,0000 | 26.339,0000 | 26.430,0000 | 26.430,0000 | - |
27. März 2024 | 26.503,0000 | 26.503,0000 | 26.430,0000 | 26.503,0000 | 26.503,0000 | - |
26. März 2024 | 26.401,0000 | 26.503,0000 | 26.401,0000 | 26.401,0000 | 26.401,0000 | - |
25. März 2024 | 26.397,0000 | 26.401,0000 | 26.397,0000 | 26.397,0000 | 26.397,0000 | - |
22. März 2024 | 26.645,0000 | 26.645,0000 | 26.397,0000 | 26.645,0000 | 26.645,0000 | - |
21. März 2024 | 26.479,0000 | 26.645,0000 | 26.479,0000 | 26.479,0000 | 26.479,0000 | - |
20. März 2024 | 26.454,0000 | 26.479,0000 | 26.454,0000 | 26.454,0000 | 26.454,0000 | - |
19. März 2024 | 26.556,0000 | 26.556,0000 | 26.454,0000 | 26.556,0000 | 26.556,0000 | - |
18. März 2024 | 26.529,0000 | 26.556,0000 | 26.529,0000 | 26.529,0000 | 26.529,0000 | - |
15. März 2024 | 26.625,0000 | 26.625,0000 | 26.529,0000 | 26.625,0000 | 26.625,0000 | - |
14. März 2024 | 26.605,0000 | 26.625,0000 | 26.605,0000 | 26.605,0000 | 26.605,0000 | - |
13. März 2024 | 26.554,0000 | 26.605,0000 | 26.554,0000 | 26.554,0000 | 26.554,0000 | - |
12. März 2024 | 26.572,0000 | 26.572,0000 | 26.554,0000 | 26.572,0000 | 26.572,0000 | - |
11. März 2024 | 26.559,0000 | 26.572,0000 | 26.559,0000 | 26.559,0000 | 26.559,0000 | - |
08. März 2024 | 26.497,0000 | 26.559,0000 | 26.497,0000 | 26.497,0000 | 26.497,0000 | - |
07. März 2024 | 26.441,0000 | 26.497,0000 | 26.441,0000 | 26.441,0000 | 26.441,0000 | - |
06. März 2024 | 26.402,0000 | 26.441,0000 | 26.402,0000 | 26.402,0000 | 26.402,0000 | - |
05. März 2024 | 26.400,0000 | 26.402,0000 | 26.400,0000 | 26.400,0000 | 26.400,0000 | - |
04. März 2024 | 26.274,0000 | 26.400,0000 | 26.274,0000 | 26.274,0000 | 26.274,0000 | - |
01. März 2024 | 26.307,0000 | 26.307,0000 | 26.274,0000 | 26.307,0000 | 26.307,0000 | - |
29. Feb. 2024 | 26.239,0000 | 26.307,0000 | 26.239,0000 | 26.239,0000 | 26.239,0000 | - |
28. Feb. 2024 | 26.347,0000 | 26.347,0000 | 26.239,0000 | 26.347,0000 | 26.347,0000 | - |
27. Feb. 2024 | 26.372,0000 | 26.372,0000 | 26.347,0000 | 26.372,0000 | 26.372,0000 | - |
26. Feb. 2024 | 26.278,0000 | 26.372,0000 | 26.278,0000 | 26.278,0000 | 26.278,0000 | - |
23. Feb. 2024 | 26.312,0000 | 26.312,0000 | 26.278,0000 | 26.312,0000 | 26.312,0000 | - |
22. Feb. 2024 | 26.095,0000 | 26.312,0000 | 26.095,0000 | 26.095,0000 | 26.095,0000 | - |
21. Feb. 2024 | 26.094,0000 | 26.095,0000 | 26.094,0000 | 26.094,0000 | 26.094,0000 | - |
20. Feb. 2024 | 26.045,0000 | 26.094,0000 | 26.045,0000 | 26.045,0000 | 26.045,0000 | - |
19. Feb. 2024 | 26.039,0000 | 26.045,0000 | 26.039,0000 | 26.039,0000 | 26.039,0000 | - |
16. Feb. 2024 | 25.862,0000 | 26.039,0000 | 25.862,0000 | 25.862,0000 | 25.862,0000 | - |
15. Feb. 2024 | 25.754,0000 | 25.862,0000 | 25.754,0000 | 25.754,0000 | 25.754,0000 | - |
14. Feb. 2024 | 25.926,0000 | 25.926,0000 | 25.754,0000 | 25.926,0000 | 25.926,0000 | - |
13. Feb. 2024 | 25.907,0000 | 25.926,0000 | 25.907,0000 | 25.907,0000 | 25.907,0000 | - |
12. Feb. 2024 | 25.912,0000 | 25.912,0000 | 25.907,0000 | 25.912,0000 | 25.912,0000 | - |
09. Feb. 2024 | 25.893,0000 | 25.912,0000 | 25.893,0000 | 25.893,0000 | 25.893,0000 | - |
08. Feb. 2024 | 25.915,0000 | 25.915,0000 | 25.893,0000 | 25.915,0000 | 25.915,0000 | - |
07. Feb. 2024 | 25.777,0000 | 25.915,0000 | 25.777,0000 | 25.777,0000 | 25.777,0000 | - |
06. Feb. 2024 | 25.823,0000 | 25.823,0000 | 25.777,0000 | 25.823,0000 | 25.823,0000 | - |
05. Feb. 2024 | 26.102,0000 | 26.102,0000 | 25.823,0000 | 26.102,0000 | 26.102,0000 | - |
02. Feb. 2024 | 25.984,0000 | 26.102,0000 | 25.984,0000 | 25.984,0000 | 25.984,0000 | - |
01. Feb. 2024 | 26.074,0000 | 26.074,0000 | 25.984,0000 | 26.074,0000 | 26.074,0000 | - |
31. Jan. 2024 | 26.065,0000 | 26.074,0000 | 26.065,0000 | 26.065,0000 | 26.065,0000 | - |
30. Jan. 2024 | 26.160,0000 | 26.160,0000 | 26.065,0000 | 26.160,0000 | 26.160,0000 | - |
29. Jan. 2024 | 26.357,0000 | 26.357,0000 | 26.160,0000 | 26.357,0000 | 26.357,0000 | - |
26. Jan. 2024 | 26.415,0000 | 26.415,0000 | 26.357,0000 | 26.415,0000 | 26.415,0000 | - |
25. Jan. 2024 | 26.406,0000 | 26.415,0000 | 26.406,0000 | 26.406,0000 | 26.406,0000 | - |
24. Jan. 2024 | 26.304,0000 | 26.406,0000 | 26.304,0000 | 26.304,0000 | 26.304,0000 | - |
23. Jan. 2024 | 26.351,0000 | 26.351,0000 | 26.304,0000 | 26.351,0000 | 26.351,0000 | - |
22. Jan. 2024 | 26.329,0000 | 26.351,0000 | 26.329,0000 | 26.329,0000 | 26.329,0000 | - |
19. Jan. 2024 | 26.343,0000 | 26.343,0000 | 26.329,0000 | 26.343,0000 | 26.343,0000 | - |
18. Jan. 2024 | 26.296,0000 | 26.343,0000 | 26.296,0000 | 26.296,0000 | 26.296,0000 | - |
17. Jan. 2024 | 26.308,0000 | 26.308,0000 | 26.296,0000 | 26.308,0000 | 26.308,0000 | - |
16. Jan. 2024 | 26.395,0000 | 26.395,0000 | 26.308,0000 | 26.395,0000 | 26.395,0000 | - |
15. Jan. 2024 | 26.433,0000 | 26.433,0000 | 26.395,0000 | 26.433,0000 | 26.433,0000 | - |
12. Jan. 2024 | 26.486,0000 | 26.486,0000 | 26.433,0000 | 26.486,0000 | 26.486,0000 | - |
11. Jan. 2024 | 26.330,0000 | 26.486,0000 | 26.330,0000 | 26.330,0000 | 26.330,0000 | - |
10. Jan. 2024 | 26.240,0000 | 26.330,0000 | 26.240,0000 | 26.240,0000 | 26.240,0000 | - |
09. Jan. 2024 | 26.229,0000 | 26.240,0000 | 26.229,0000 | 26.229,0000 | 26.229,0000 | - |
08. Jan. 2024 | 26.209,0000 | 26.229,0000 | 26.209,0000 | 26.209,0000 | 26.209,0000 | - |
05. Jan. 2024 | 26.280,0000 | 26.280,0000 | 26.209,0000 | 26.280,0000 | 26.280,0000 | - |
04. Jan. 2024 | 26.227,0000 | 26.280,0000 | 26.227,0000 | 26.227,0000 | 26.227,0000 | - |
03. Jan. 2024 | 26.294,0000 | 26.294,0000 | 26.227,0000 | 26.294,0000 | 26.294,0000 | - |
02. Jan. 2024 | 26.294,0000 | 26.294,0000 | 26.294,0000 | 26.483,0000 | 26.483,0000 | - |
01. Jan. 2024 | 26.483,0000 | 26.483,0000 | 26.483,0000 | 26.483,0000 | 26.483,0000 | - |
29. Dez. 2023 | 26.566,0000 | 26.566,0000 | 26.483,0000 | 26.566,0000 | 26.566,0000 | - |
28. Dez. 2023 | 26.540,0000 | 26.566,0000 | 26.540,0000 | 26.540,0000 | 26.540,0000 | - |
27. Dez. 2023 | 26.540,0000 | 26.540,0000 | 26.540,0000 | 26.337,0000 | 26.337,0000 | - |
26. Dez. 2023 | 26.337,0000 | 26.337,0000 | 26.337,0000 | 26.337,0000 | 26.337,0000 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...