Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Mai 2024 | 200,1890 | 200,2330 | 198,9470 | 199,0920 | 199,0920 | - |
29. Mai 2024 | 200,6310 | 200,7290 | 200,0690 | 200,6310 | 200,6310 | - |
28. Mai 2024 | 200,3090 | 200,6080 | 200,1610 | 200,3090 | 200,3090 | - |
27. Mai 2024 | 199,7810 | 200,3800 | 199,5900 | 199,7810 | 199,7810 | - |
24. Mai 2024 | 199,2230 | 200,0800 | 199,1270 | 199,2230 | 199,2230 | - |
23. Mai 2024 | 199,3390 | 199,8710 | 199,1490 | 199,3390 | 199,3390 | - |
22. Mai 2024 | 198,6050 | 199,5290 | 198,5200 | 198,6050 | 198,6050 | - |
21. Mai 2024 | 198,7460 | 198,8850 | 198,2790 | 198,7460 | 198,7460 | - |
20. Mai 2024 | 197,9000 | 198,4410 | 197,4040 | 197,9000 | 197,9000 | - |
17. Mai 2024 | 196,8840 | 197,6130 | 196,8050 | 196,8840 | 196,8840 | - |
16. Mai 2024 | 195,7670 | 196,8580 | 195,0500 | 195,7670 | 195,7670 | - |
15. Mai 2024 | 196,9470 | 197,0810 | 196,0650 | 196,9470 | 196,9470 | - |
14. Mai 2024 | 196,2400 | 197,0420 | 195,7450 | 196,2400 | 196,2400 | - |
13. Mai 2024 | 195,1190 | 196,1900 | 194,8560 | 195,1190 | 195,1190 | - |
10. Mai 2024 | 194,6230 | 195,2790 | 194,6210 | 194,6230 | 194,6230 | - |
09. Mai 2024 | 194,1590 | 194,8490 | 193,9140 | 194,1590 | 194,1590 | - |
08. Mai 2024 | 193,4470 | 194,3910 | 193,3590 | 193,4470 | 193,4470 | - |
07. Mai 2024 | 193,7170 | 194,1130 | 193,0200 | 193,7170 | 193,7170 | - |
06. Mai 2024 | 192,5760 | 193,6340 | 192,4410 | 192,5760 | 192,5760 | - |
03. Mai 2024 | 191,9130 | 192,5190 | 191,4050 | 191,9130 | 191,9130 | - |
02. Mai 2024 | 195,2030 | 195,7350 | 191,8970 | 195,2030 | 195,2030 | - |
01. Mai 2024 | 196,9820 | 197,4060 | 196,5700 | 196,9820 | 196,9820 | - |
30. Apr. 2024 | 196,3180 | 197,3530 | 196,1220 | 196,3180 | 196,3180 | - |
29. Apr. 2024 | 197,9110 | 200,2830 | 193,6340 | 197,9110 | 197,9110 | - |
26. Apr. 2024 | 194,6170 | 196,6760 | 194,4070 | 194,6170 | 194,6170 | - |
25. Apr. 2024 | 193,4370 | 194,9378 | 193,4470 | 193,4370 | 193,4370 | - |
24. Apr. 2024 | 192,6950 | 192,9430 | 192,4240 | 192,6950 | 192,6950 | - |
23. Apr. 2024 | 191,1830 | 192,7550 | 190,8360 | 191,1830 | 191,1830 | - |
22. Apr. 2024 | 191,3670 | 191,6840 | 190,3190 | 191,3650 | 191,3650 | - |
19. Apr. 2024 | 192,2710 | 192,7140 | 190,3540 | 192,2710 | 192,2710 | - |
18. Apr. 2024 | 192,2020 | 192,7750 | 191,9070 | 192,2020 | 192,2020 | - |
17. Apr. 2024 | 192,2900 | 192,8310 | 192,0090 | 192,2900 | 192,2900 | - |
16. Apr. 2024 | 191,9300 | 192,7890 | 191,6610 | 191,9300 | 191,9300 | - |
15. Apr. 2024 | 191,0100 | 192,6800 | 190,8880 | 191,0100 | 191,0100 | - |
12. Apr. 2024 | 192,3170 | 192,3810 | 190,0230 | 192,3170 | 192,3170 | - |
11. Apr. 2024 | 191,7400 | 192,5670 | 191,5720 | 191,7400 | 191,7400 | - |
10. Apr. 2024 | 192,4000 | 192,8880 | 191,6720 | 192,4000 | 192,4000 | - |
09. Apr. 2024 | 192,1850 | 192,8230 | 192,1090 | 192,1850 | 192,1850 | - |
08. Apr. 2024 | 191,5000 | 192,1310 | 191,3690 | 191,5000 | 191,5000 | - |
05. Apr. 2024 | 191,2300 | 191,5260 | 190,6950 | 191,2300 | 191,2300 | - |
04. Apr. 2024 | 191,7610 | 192,2370 | 191,7220 | 191,7610 | 191,7610 | - |
03. Apr. 2024 | 190,5800 | 191,6700 | 190,4290 | 190,5800 | 190,5800 | - |
02. Apr. 2024 | 190,1720 | 190,7050 | 190,0720 | 190,1720 | 190,1720 | - |
01. Apr. 2024 | 191,3000 | 191,3330 | 190,2850 | 191,3000 | 191,3000 | - |
29. März 2024 | 191,1530 | 191,2030 | 190,7700 | 191,1530 | 191,1530 | - |
28. März 2024 | 190,8100 | 191,2560 | 190,5660 | 190,8100 | 190,8100 | - |
27. März 2024 | 191,2180 | 191,6100 | 190,5140 | 191,2180 | 191,2180 | - |
26. März 2024 | 191,2840 | 191,6710 | 191,1210 | 191,2840 | 191,2840 | - |
25. März 2024 | 190,6777 | 191,4920 | 190,6000 | 190,6777 | 190,6777 | - |
22. März 2024 | 191,9750 | 192,1830 | 190,4060 | 191,9750 | 191,9750 | - |
21. März 2024 | 192,9360 | 193,4770 | 191,9060 | 192,9360 | 192,9360 | - |
20. März 2024 | 192,0960 | 192,8250 | 192,0520 | 192,0960 | 192,0960 | - |
19. März 2024 | 189,8040 | 191,6450 | 189,7200 | 189,8040 | 189,8040 | - |
18. März 2024 | 189,6300 | 190,1420 | 189,6231 | 189,6300 | 189,6300 | - |
15. März 2024 | 188,9990 | 189,9860 | 188,5970 | 188,9990 | 188,9990 | - |
14. März 2024 | 188,9400 | 189,5050 | 188,6580 | 188,9400 | 188,9400 | - |
13. März 2024 | 188,8720 | 189,5180 | 188,4310 | 188,8720 | 188,8720 | - |
12. März 2024 | 188,0970 | 189,1810 | 187,9910 | 188,0970 | 188,0970 | - |
11. März 2024 | 188,6710 | 188,9630 | 187,9660 | 188,6710 | 188,6710 | - |
08. März 2024 | 189,4650 | 189,6870 | 188,3920 | 189,4650 | 189,4650 | - |
07. März 2024 | 190,0910 | 190,0910 | 188,2310 | 190,0910 | 190,0910 | - |
06. März 2024 | 190,6200 | 190,6760 | 189,8760 | 190,6200 | 190,6200 | - |
05. März 2024 | 190,9320 | 191,0190 | 190,4100 | 190,9320 | 190,9320 | - |
04. März 2024 | 190,0300 | 191,1850 | 189,7870 | 190,0300 | 190,0300 | - |
01. März 2024 | 189,4830 | 190,3740 | 189,4730 | 189,4830 | 189,4830 | - |
29. Feb. 2024 | 190,7500 | 190,7500 | 189,0560 | 190,6690 | 190,6690 | - |
28. Feb. 2024 | 190,8340 | 190,8920 | 190,2750 | 190,8340 | 190,8340 | - |
27. Feb. 2024 | 190,9400 | 190,9660 | 190,4030 | 190,9670 | 190,9670 | - |
26. Feb. 2024 | 190,6810 | 191,3000 | 190,3190 | 190,7070 | 190,7070 | - |
23. Feb. 2024 | 190,5390 | 191,1370 | 190,3860 | 190,5390 | 190,5390 | - |
22. Feb. 2024 | 189,9900 | 190,8110 | 189,8570 | 189,9900 | 189,9900 | - |
21. Feb. 2024 | 189,3090 | 189,7410 | 189,1400 | 189,3090 | 189,3090 | - |
20. Feb. 2024 | 189,1140 | 189,7000 | 189,0580 | 189,1140 | 189,1140 | - |
19. Feb. 2024 | 189,3340 | 189,3890 | 188,9100 | 189,2710 | 189,2710 | - |
16. Feb. 2024 | 188,8910 | 189,2410 | 188,8500 | 188,8910 | 188,8910 | - |
15. Feb. 2024 | 189,1950 | 189,2120 | 188,1400 | 189,1950 | 189,1950 | - |
14. Feb. 2024 | 189,7290 | 189,8160 | 188,7550 | 189,7290 | 189,7290 | - |
13. Feb. 2024 | 188,6310 | 189,9880 | 188,4300 | 188,6330 | 188,6330 | - |
12. Feb. 2024 | 188,4920 | 188,7030 | 187,8680 | 188,4920 | 188,4920 | - |
09. Feb. 2024 | 188,3540 | 188,8440 | 188,2550 | 188,3540 | 188,3540 | - |
08. Feb. 2024 | 186,9840 | 188,4290 | 186,8650 | 186,9840 | 186,9840 | - |
07. Feb. 2024 | 186,2800 | 187,2520 | 186,2500 | 186,2800 | 186,2800 | - |
06. Feb. 2024 | 186,3010 | 186,7590 | 186,1760 | 186,3010 | 186,3010 | - |
05. Feb. 2024 | 187,4270 | 187,5700 | 186,1880 | 187,4270 | 187,4270 | - |
02. Feb. 2024 | 186,6370 | 187,7100 | 186,4100 | 186,6370 | 186,6370 | - |
01. Feb. 2024 | 186,3460 | 186,5580 | 185,2390 | 186,3460 | 186,3460 | - |
31. Jan. 2024 | 187,0790 | 187,5680 | 185,9960 | 187,0790 | 187,0790 | - |
30. Jan. 2024 | 187,4620 | 187,4510 | 186,3620 | 187,4620 | 187,4620 | - |
29. Jan. 2024 | 188,0800 | 188,2800 | 187,1130 | 188,0800 | 188,0800 | - |
26. Jan. 2024 | 187,7070 | 188,5430 | 187,3340 | 187,7070 | 187,7070 | - |
25. Jan. 2024 | 187,6880 | 188,1700 | 187,1770 | 187,6880 | 187,6880 | - |
24. Jan. 2024 | 188,1260 | 188,4550 | 187,1430 | 188,1260 | 188,1260 | - |
23. Jan. 2024 | 188,2310 | 188,8900 | 187,4070 | 188,2310 | 188,2310 | - |
22. Jan. 2024 | 188,1030 | 188,3690 | 187,7550 | 188,1030 | 188,1030 | - |
19. Jan. 2024 | 188,2230 | 188,8900 | 187,4150 | 188,2230 | 188,2230 | - |
18. Jan. 2024 | 187,7420 | 187,9590 | 187,3200 | 187,7420 | 187,7420 | - |
17. Jan. 2024 | 186,0770 | 188,0960 | 185,8720 | 186,0770 | 186,0770 | - |
16. Jan. 2024 | 185,3670 | 186,1660 | 184,9910 | 185,3670 | 185,3670 | - |
15. Jan. 2024 | 184,8570 | 185,7090 | 184,7800 | 184,8570 | 184,8570 | - |
12. Jan. 2024 | 185,3070 | 185,6370 | 184,4740 | 185,3070 | 185,3070 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...