Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Mai 2024 | 16.155,0000 | 16.249,0000 | 16.154,0000 | 16.247,5000 | 16.247,5000 | - |
29. Mai 2024 | 16.117,0000 | 16.241,2998 | 16.105,0000 | 16.117,0000 | 16.117,0000 | - |
28. Mai 2024 | 16.071,0000 | 16.102,4004 | 16.059,0000 | 16.071,0000 | 16.071,0000 | - |
27. Mai 2024 | 16.038,0000 | 16.088,0996 | 15.915,0195 | 16.038,0000 | 16.038,0000 | - |
24. Mai 2024 | 16.095,0000 | 16.113,2002 | 16.022,0000 | 16.095,0000 | 16.095,0000 | - |
23. Mai 2024 | 16.040,7002 | 16.078,2002 | 16.005,2002 | 16.040,7002 | 16.040,7002 | - |
22. Mai 2024 | 16.005,0000 | 16.051,0000 | 15.959,4004 | 16.005,0000 | 16.005,0000 | - |
21. Mai 2024 | 16.031,0000 | 16.045,0000 | 15.947,2002 | 16.031,0000 | 16.031,0000 | - |
20. Mai 2024 | 15.958,0000 | 16.006,2998 | 15.943,4004 | 15.958,0000 | 15.958,0000 | - |
17. Mai 2024 | 15.930,7998 | 15.986,5000 | 15.921,7998 | 15.930,7998 | 15.930,7998 | - |
16. Mai 2024 | 15.914,0000 | 15.949,7998 | 15.875,0000 | 15.914,0000 | 15.914,0000 | - |
15. Mai 2024 | 16.102,0000 | 16.111,0000 | 15.516,5996 | 16.102,0000 | 16.102,0000 | - |
14. Mai 2024 | 16.121,0000 | 16.134,5000 | 16.082,0000 | 16.121,0000 | 16.121,0000 | - |
13. Mai 2024 | 16.038,0000 | 16.125,4004 | 16.038,0000 | 16.038,0000 | 16.038,0000 | - |
10. Mai 2024 | 16.030,0000 | 16.067,5000 | 16.004,0000 | 16.030,0000 | 16.030,0000 | - |
09. Mai 2024 | 16.074,0000 | 16.075,0000 | 16.028,0000 | 16.074,0000 | 16.074,0000 | - |
08. Mai 2024 | 16.073,0000 | 16.098,2002 | 16.037,0000 | 16.073,0000 | 16.073,0000 | - |
07. Mai 2024 | 16.034,0000 | 16.070,5996 | 16.020,0000 | 16.034,0000 | 16.034,0000 | - |
06. Mai 2024 | 16.077,0000 | 16.077,0000 | 15.950,5000 | 16.077,0000 | 16.077,0000 | - |
03. Mai 2024 | 16.097,0000 | 16.103,0000 | 14.893,7998 | 16.097,0000 | 16.097,0000 | - |
02. Mai 2024 | 16.190,4004 | 16.253,0000 | 16.103,0000 | 16.190,4004 | 16.190,4004 | - |
01. Mai 2024 | 16.273,0000 | 16.274,9004 | 16.191,2002 | 16.273,0000 | 16.273,0000 | - |
30. Apr. 2024 | 16.246,0000 | 16.278,4004 | 16.216,7002 | 16.246,0000 | 16.246,0000 | - |
29. Apr. 2024 | 16.203,0000 | 16.268,7002 | 16.203,0000 | 16.203,0000 | 16.203,0000 | - |
26. Apr. 2024 | 16.202,0000 | 16.261,7998 | 16.137,5996 | 16.202,0000 | 16.202,0000 | - |
25. Apr. 2024 | 16.220,0000 | 16.235,0000 | 16.065,4004 | 16.220,0000 | 16.220,0000 | - |
24. Apr. 2024 | 16.140,2002 | 16.242,4004 | 16.100,2998 | 16.140,2002 | 16.140,2002 | - |
23. Apr. 2024 | 16.246,0000 | 16.244,0996 | 16.129,9004 | 16.246,0000 | 16.246,0000 | - |
22. Apr. 2024 | 16.210,2998 | 16.268,5996 | 16.199,0996 | 16.210,2998 | 16.210,2998 | - |
19. Apr. 2024 | 16.220,0000 | 16.300,7998 | 15.980,0996 | 16.220,0000 | 16.220,0000 | - |
18. Apr. 2024 | 16.246,0000 | 16.257,0000 | 16.148,4004 | 16.246,0000 | 16.246,0000 | - |
17. Apr. 2024 | 16.312,2002 | 16.312,2002 | 15.317,0000 | 16.312,2002 | 16.312,2002 | - |
16. Apr. 2024 | 16.075,0000 | 16.309,4004 | 15.853,5000 | 16.075,0000 | 16.075,0000 | - |
15. Apr. 2024 | 16.111,0000 | 16.145,7998 | 16.034,7998 | 16.111,0000 | 16.111,0000 | - |
12. Apr. 2024 | 16.007,0000 | 16.148,4004 | 15.990,0000 | 16.007,0000 | 16.007,0000 | - |
11. Apr. 2024 | 15.998,2002 | 16.025,0000 | 15.919,5000 | 15.998,2002 | 15.998,2002 | - |
10. Apr. 2024 | 15.892,2998 | 15.970,9004 | 15.660,5996 | 15.892,2998 | 15.892,2998 | - |
09. Apr. 2024 | 15.918,0000 | 15.918,0000 | 15.826,4004 | 15.918,0000 | 15.918,0000 | - |
08. Apr. 2024 | 15.881,0000 | 15.922,4004 | 15.863,0000 | 15.881,0000 | 15.881,0000 | - |
05. Apr. 2024 | 15.904,5000 | 15.916,7998 | 15.754,4004 | 15.904,5000 | 15.904,5000 | - |
04. Apr. 2024 | 15.936,0000 | 15.943,2002 | 15.854,0000 | 15.936,0000 | 15.936,0000 | - |
03. Apr. 2024 | 15.955,0000 | 15.950,4004 | 15.903,0000 | 15.955,0000 | 15.955,0000 | - |
02. Apr. 2024 | 15.945,7998 | 15.957,9004 | 15.888,0000 | 15.945,7998 | 15.945,7998 | - |
01. Apr. 2024 | 15.848,0000 | 15.956,5000 | 15.848,0000 | 15.848,0000 | 15.848,0000 | - |
29. März 2024 | 15.877,0000 | 15.896,4004 | 15.828,2002 | 15.877,0000 | 15.877,0000 | - |
28. März 2024 | 15.877,0000 | 15.893,5000 | 15.853,0000 | 15.877,0000 | 15.877,0000 | - |
27. März 2024 | 15.828,0000 | 15.914,5000 | 15.797,0000 | 15.828,0000 | 15.828,0000 | - |
26. März 2024 | 15.784,0000 | 15.825,2998 | 15.761,0996 | 15.784,0000 | 15.784,0000 | - |
25. März 2024 | 15.802,5996 | 15.820,7002 | 15.740,5000 | 15.802,5996 | 15.802,5996 | - |
22. März 2024 | 15.723,5000 | 15.858,2002 | 15.245,2002 | 15.723,5000 | 15.723,5000 | - |
21. März 2024 | 15.687,0000 | 15.724,5996 | 15.634,0000 | 15.687,0000 | 15.687,0000 | - |
20. März 2024 | 15.718,0000 | 15.753,5000 | 15.689,2002 | 15.718,0000 | 15.718,0000 | - |
19. März 2024 | 15.743,0000 | 15.749,0996 | 15.691,0000 | 15.743,0000 | 15.743,0000 | - |
18. März 2024 | 15.639,2998 | 15.725,7998 | 15.614,0000 | 15.639,2998 | 15.639,2998 | - |
15. März 2024 | 15.630,0000 | 15.638,2002 | 15.588,0000 | 15.630,0000 | 15.630,0000 | - |
14. März 2024 | 15.574,0000 | 15.629,5000 | 15.561,0000 | 15.574,0000 | 15.574,0000 | - |
13. März 2024 | 15.546,0000 | 15.596,0000 | 15.534,2002 | 15.546,0000 | 15.546,0000 | - |
12. März 2024 | 15.518,0000 | 15.548,0000 | 15.151,2002 | 15.518,0000 | 15.518,0000 | - |
11. März 2024 | 15.536,2998 | 15.583,0000 | 15.381,0000 | 15.536,2998 | 15.536,2998 | - |
08. März 2024 | 15.621,0000 | 15.636,5996 | 14.784,4004 | 15.621,0000 | 15.621,0000 | - |
07. März 2024 | 15.668,0000 | 15.687,4004 | 15.601,0000 | 15.668,0000 | 15.668,0000 | - |
06. März 2024 | 15.751,5000 | 15.751,5000 | 15.639,0000 | 15.751,5000 | 15.751,5000 | - |
05. März 2024 | 15.766,0000 | 15.781,0996 | 15.723,7998 | 15.766,0000 | 15.766,0000 | - |
04. März 2024 | 15.691,9004 | 15.750,9004 | 15.681,2998 | 15.691,9004 | 15.691,9004 | - |
01. März 2024 | 15.704,0000 | 15.748,5996 | 15.681,0000 | 15.704,0000 | 15.704,0000 | - |
29. Feb. 2024 | 15.712,2002 | 15.752,0000 | 15.673,0000 | 15.712,2002 | 15.712,2002 | - |
28. Feb. 2024 | 15.653,0000 | 15.733,0000 | 15.643,0000 | 15.653,0000 | 15.653,0000 | - |
27. Feb. 2024 | 15.638,5000 | 15.663,9004 | 15.625,0000 | 15.638,5000 | 15.638,5000 | - |
26. Feb. 2024 | 15.586,0996 | 15.660,0000 | 15.587,0000 | 15.586,0996 | 15.586,0996 | - |
23. Feb. 2024 | 15.588,0000 | 15.631,0000 | 15.568,0000 | 15.588,0000 | 15.588,0000 | - |
22. Feb. 2024 | 15.642,0000 | 15.660,4004 | 15.562,0000 | 15.642,0000 | 15.642,0000 | - |
21. Feb. 2024 | 15.661,0000 | 15.682,0996 | 15.611,0000 | 15.661,0000 | 15.661,0000 | - |
20. Feb. 2024 | 15.634,0000 | 15.670,0996 | 15.620,2998 | 15.634,0000 | 15.634,0000 | - |
19. Feb. 2024 | 15.628,5996 | 15.646,5000 | 15.613,0000 | 15.628,5996 | 15.628,5996 | - |
16. Feb. 2024 | 15.672,0000 | 15.683,0000 | 15.578,0000 | 15.672,0000 | 15.672,0000 | - |
15. Feb. 2024 | 15.553,0996 | 15.651,2998 | 15.544,0000 | 15.553,0996 | 15.553,0996 | - |
14. Feb. 2024 | 15.661,5000 | 15.712,5996 | 15.564,0000 | 15.661,5000 | 15.661,5000 | - |
13. Feb. 2024 | 15.579,5000 | 15.687,0000 | 15.278,5996 | 15.579,5000 | 15.579,5000 | - |
12. Feb. 2024 | 15.598,0000 | 15.629,2002 | 15.541,7002 | 15.598,0000 | 15.598,0000 | - |
09. Feb. 2024 | 15.660,2998 | 15.661,2998 | 15.583,2998 | 15.660,2998 | 15.660,2998 | - |
08. Feb. 2024 | 15.647,0000 | 15.676,0000 | 15.607,0000 | 15.647,0000 | 15.647,0000 | - |
07. Feb. 2024 | 15.733,0000 | 15.740,0000 | 15.608,0000 | 15.733,0000 | 15.733,0000 | - |
06. Feb. 2024 | 15.711,5000 | 15.774,7002 | 15.693,5000 | 15.711,5000 | 15.711,5000 | - |
05. Feb. 2024 | 15.727,2002 | 15.791,0000 | 15.676,7998 | 15.727,2002 | 15.727,2002 | - |
02. Feb. 2024 | 15.726,0000 | 15.754,0000 | 15.519,5996 | 15.726,0000 | 15.726,0000 | - |
01. Feb. 2024 | 15.769,0000 | 15.793,2002 | 15.705,5996 | 15.769,0000 | 15.769,0000 | - |
31. Jan. 2024 | 15.785,0000 | 15.813,2998 | 15.726,0000 | 15.785,0000 | 15.785,0000 | - |
30. Jan. 2024 | 15.828,0000 | 15.830,0000 | 15.759,0000 | 15.828,0000 | 15.828,0000 | - |
29. Jan. 2024 | 15.767,5996 | 15.833,5996 | 15.768,0000 | 15.767,5996 | 15.767,5996 | - |
26. Jan. 2024 | 15.808,0000 | 15.844,2998 | 15.729,0996 | 15.808,0000 | 15.808,0000 | - |
25. Jan. 2024 | 15.714,5000 | 15.876,5000 | 15.403,2998 | 15.714,5000 | 15.714,5000 | - |
24. Jan. 2024 | 15.715,0000 | 15.734,7998 | 15.651,0000 | 15.715,0000 | 15.715,0000 | - |
23. Jan. 2024 | 15.655,5000 | 15.727,7998 | 15.625,5996 | 15.655,5000 | 15.655,5000 | - |
22. Jan. 2024 | 15.601,0000 | 15.679,7002 | 15.585,0996 | 15.601,0000 | 15.601,0000 | - |
19. Jan. 2024 | 15.613,0996 | 15.639,9004 | 15.582,0000 | 15.613,0996 | 15.613,0996 | - |
18. Jan. 2024 | 15.624,0000 | 15.643,2998 | 15.592,2998 | 15.624,0000 | 15.624,0000 | - |
17. Jan. 2024 | 15.625,0000 | 15.656,2998 | 15.598,0000 | 15.625,0000 | 15.625,0000 | - |
16. Jan. 2024 | 15.546,0000 | 15.634,0000 | 15.539,2998 | 15.546,0000 | 15.546,0000 | - |
15. Jan. 2024 | 15.503,2002 | 15.566,7998 | 15.537,0000 | 15.503,2002 | 15.503,2002 | - |
12. Jan. 2024 | 15.556,5000 | 15.582,0000 | 15.505,0000 | 15.556,5000 | 15.556,5000 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...