Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Dez. 2019 | 3.166,62 | 3.207,76 | 3.157,52 | 3.168,06 | 3.168,06 | - |
12. Dez. 2019 | 3.166,33 | 3.166,33 | 3.166,33 | 3.166,33 | 3.166,33 | - |
11. Dez. 2019 | 3.119,53 | 3.136,27 | 3.114,59 | 3.123,12 | 3.123,12 | - |
10. Dez. 2019 | 3.124,22 | 3.125,22 | 3.095,41 | 3.118,99 | 3.118,99 | - |
09. Dez. 2019 | 3.144,50 | 3.154,72 | 3.121,21 | 3.124,09 | 3.124,09 | - |
06. Dez. 2019 | 3.113,83 | 3.150,90 | 3.109,49 | 3.144,50 | 3.144,50 | 2.752.000 |
05. Dez. 2019 | 3.113,72 | 3.113,72 | 3.113,72 | 3.113,72 | 3.113,72 | - |
04. Dez. 2019 | 3.092,22 | 3.126,35 | 3.087,99 | 3.112,50 | 3.112,50 | - |
03. Dez. 2019 | 3.116,38 | 3.132,68 | 3.079,49 | 3.092,65 | 3.092,65 | 4.644.200 |
02. Dez. 2019 | 3.140,37 | 3.169,12 | 3.113,32 | 3.118,52 | 3.118,52 | 3.689.800 |
29. Nov. 2019 | 3.177,07 | 3.177,37 | 3.135,27 | 3.139,82 | 3.139,82 | 3.155.400 |
28. Nov. 2019 | 3.183,97 | 3.184,74 | 3.159,09 | 3.178,74 | 3.178,74 | 3.489.800 |
27. Nov. 2019 | 3.191,73 | 3.205,42 | 3.180,31 | 3.183,49 | 3.183,49 | 4.038.100 |
26. Nov. 2019 | 3.183,11 | 3.197,28 | 3.167,57 | 3.191,67 | 3.191,67 | 4.991.400 |
25. Nov. 2019 | 3.171,37 | 3.197,93 | 3.171,37 | 3.183,11 | 3.183,11 | 2.241.500 |
22. Nov. 2019 | 3.150,10 | 3.177,37 | 3.147,03 | 3.174,57 | 3.174,57 | 3.049.200 |
21. Nov. 2019 | 3.155,13 | 3.156,19 | 3.120,57 | 3.148,49 | 3.148,49 | 3.119.300 |
20. Nov. 2019 | 3.149,55 | 3.159,25 | 3.129,99 | 3.155,13 | 3.155,13 | 3.629.300 |
19. Nov. 2019 | 3.156,90 | 3.190,21 | 3.139,13 | 3.153,18 | 3.153,18 | 3.175.900 |
18. Nov. 2019 | 3.189,37 | 3.203,84 | 3.143,97 | 3.157,06 | 3.157,06 | 3.280.900 |
15. Nov. 2019 | 3.186,38 | 3.211,69 | 3.170,46 | 3.189,25 | 3.189,25 | 3.130.900 |
14. Nov. 2019 | 3.222,60 | 3.224,63 | 3.186,29 | 3.186,29 | 3.186,29 | 3.134.200 |
13. Nov. 2019 | 3.228,30 | 3.228,30 | 3.192,05 | 3.221,70 | 3.221,70 | 3.405.000 |
12. Nov. 2019 | 3.227,77 | 3.239,52 | 3.217,45 | 3.234,06 | 3.234,06 | 3.643.300 |
11. Nov. 2019 | 3.219,94 | 3.234,07 | 3.204,95 | 3.227,77 | 3.227,77 | 2.814.700 |
08. Nov. 2019 | 3.251,97 | 3.252,62 | 3.218,76 | 3.224,17 | 3.224,17 | 4.567.200 |
07. Nov. 2019 | 3.223,70 | 3.261,93 | 3.219,25 | 3.250,61 | 3.250,61 | 4.870.100 |
06. Nov. 2019 | 3.247,43 | 3.249,74 | 3.213,67 | 3.224,20 | 3.224,20 | 4.487.100 |
05. Nov. 2019 | 3.224,53 | 3.254,47 | 3.215,68 | 3.246,37 | 3.246,37 | 5.844.700 |
04. Nov. 2019 | 3.165,16 | 3.227,26 | 3.164,17 | 3.225,41 | 3.225,41 | 3.878.400 |
01. Nov. 2019 | 3.139,49 | 3.168,80 | 3.138,18 | 3.164,64 | 3.164,64 | 2.795.300 |
31. Okt. 2019 | 3.171,11 | 3.183,21 | 3.129,37 | 3.139,59 | 3.139,59 | 3.871.800 |
30. Okt. 2019 | 3.190,82 | 3.194,82 | 3.169,33 | 3.171,21 | 3.171,21 | 3.018.600 |
29. Okt. 2019 | 3.192,64 | 3.195,79 | 3.164,48 | 3.190,52 | 3.190,52 | 3.391.000 |
28. Okt. 2019 | 3.154,80 | 3.196,80 | 3.151,77 | 3.189,37 | 3.189,37 | 3.080.900 |
25. Okt. 2019 | 3.154,59 | 3.166,20 | 3.137,15 | 3.154,47 | 3.154,47 | 2.411.300 |
24. Okt. 2019 | 3.146,76 | 3.173,35 | 3.142,03 | 3.154,68 | 3.154,68 | 3.560.300 |
23. Okt. 2019 | 3.118,18 | 3.147,96 | 3.101,24 | 3.145,70 | 3.145,70 | 3.515.100 |
22. Okt. 2019 | 3.084,48 | 3.121,92 | 3.084,48 | 3.118,18 | 3.118,18 | 3.525.400 |
21. Okt. 2019 | 3.049,03 | 3.094,36 | 3.048,20 | 3.084,48 | 3.084,48 | 3.592.700 |
18. Okt. 2019 | 3.040,59 | 3.069,99 | 3.033,00 | 3.048,27 | 3.048,27 | 3.133.800 |
17. Okt. 2019 | 3.043,36 | 3.072,46 | 3.018,17 | 3.040,19 | 3.040,19 | 3.913.500 |
16. Okt. 2019 | 3.033,37 | 3.046,95 | 2.997,18 | 3.043,45 | 3.043,45 | 4.189.000 |
15. Okt. 2019 | 3.001,64 | 3.034,73 | 2.989,30 | 3.032,59 | 3.032,59 | 3.291.200 |
14. Okt. 2019 | 3.005,64 | 3.005,64 | 2.971,92 | 3.002,23 | 3.002,23 | 2.661.400 |
11. Okt. 2019 | 2.938,16 | 3.012,96 | 2.938,16 | 3.005,64 | 3.005,64 | 4.371.200 |
10. Okt. 2019 | 2.916,60 | 2.943,45 | 2.902,57 | 2.939,68 | 2.939,68 | 4.529.700 |
09. Okt. 2019 | 2.921,79 | 2.930,04 | 2.899,99 | 2.916,60 | 2.916,60 | 3.467.400 |
08. Okt. 2019 | 2.935,60 | 2.940,52 | 2.906,48 | 2.921,91 | 2.921,91 | 3.057.900 |
07. Okt. 2019 | 2.923,75 | 2.937,42 | 2.905,69 | 2.936,19 | 2.936,19 | 3.179.900 |
04. Okt. 2019 | 2.905,79 | 2.923,68 | 2.897,26 | 2.923,29 | 2.923,29 | 3.222.200 |
03. Okt. 2019 | 2.924,58 | 2.928,59 | 2.896,41 | 2.905,75 | 2.905,75 | 4.194.200 |
02. Okt. 2019 | 2.991,54 | 2.991,54 | 2.924,10 | 2.924,44 | 2.924,44 | 4.366.100 |
01. Okt. 2019 | 3.009,96 | 3.030,06 | 2.988,90 | 2.992,87 | 2.992,87 | 3.452.500 |
30. Sept. 2019 | 3.020,93 | 3.034,95 | 3.006,11 | 3.010,61 | 3.010,61 | 4.115.000 |
27. Sept. 2019 | 2.998,34 | 3.022,58 | 2.997,71 | 3.021,23 | 3.021,23 | 3.117.600 |
26. Sept. 2019 | 2.998,24 | 3.018,01 | 2.990,68 | 2.997,89 | 2.997,89 | 3.438.300 |
25. Sept. 2019 | 3.034,50 | 3.034,50 | 2.959,46 | 2.998,02 | 2.998,02 | 2.968.300 |
24. Sept. 2019 | 3.034,41 | 3.042,43 | 3.023,57 | 3.034,15 | 3.034,15 | 3.048.100 |
23. Sept. 2019 | 3.068,00 | 3.068,00 | 3.010,27 | 3.034,71 | 3.034,71 | 3.347.600 |
20. Sept. 2019 | 3.068,91 | 3.070,67 | 3.044,43 | 3.068,04 | 3.068,04 | 11.259.600 |
19. Sept. 2019 | 3.042,79 | 3.069,00 | 3.031,53 | 3.069,00 | 3.069,00 | 3.715.900 |
18. Sept. 2019 | 3.044,79 | 3.051,88 | 3.032,29 | 3.039,89 | 3.039,89 | 3.473.400 |
17. Sept. 2019 | 3.052,12 | 3.055,34 | 3.027,95 | 3.045,47 | 3.045,47 | 4.188.300 |
16. Sept. 2019 | 3.032,74 | 3.063,26 | 3.012,22 | 3.052,20 | 3.052,20 | 3.651.200 |
13. Sept. 2019 | 3.017,79 | 3.037,72 | 3.009,42 | 3.032,81 | 3.032,81 | 3.821.600 |
12. Sept. 2019 | 3.000,54 | 3.039,70 | 2.997,29 | 3.018,27 | 3.018,27 | 4.659.200 |
11. Sept. 2019 | 2.992,81 | 3.030,14 | 2.992,48 | 3.000,21 | 3.000,21 | 4.698.700 |
10. Sept. 2019 | 2.957,22 | 2.998,28 | 2.944,07 | 2.992,81 | 2.992,81 | 4.545.800 |
09. Sept. 2019 | 2.937,12 | 2.959,26 | 2.936,80 | 2.956,86 | 2.956,86 | 3.230.300 |
06. Sept. 2019 | 2.931,98 | 2.945,22 | 2.922,28 | 2.935,72 | 2.935,72 | 3.780.200 |
05. Sept. 2019 | 2.908,75 | 2.941,14 | 2.906,06 | 2.930,92 | 2.930,92 | 4.263.600 |
04. Sept. 2019 | 2.880,92 | 2.920,45 | 2.880,92 | 2.908,35 | 2.908,35 | 2.873.100 |
03. Sept. 2019 | 2.908,53 | 2.909,07 | 2.866,96 | 2.880,78 | 2.880,78 | 3.083.900 |
02. Sept. 2019 | 2.908,69 | 2.919,62 | 2.901,98 | 2.907,92 | 2.907,92 | 3.339.000 |
30. Aug. 2019 | 2.887,20 | 2.919,76 | 2.884,13 | 2.911,15 | 2.911,15 | 4.410.500 |
29. Aug. 2019 | 2.868,98 | 2.902,88 | 2.862,44 | 2.887,02 | 2.887,02 | 3.623.700 |
28. Aug. 2019 | 2.896,04 | 2.901,92 | 2.850,04 | 2.868,31 | 2.868,31 | 3.973.800 |
27. Aug. 2019 | 2.897,11 | 2.916,97 | 2.881,89 | 2.896,19 | 2.896,19 | 3.722.200 |
26. Aug. 2019 | 2.896,64 | 2.909,45 | 2.872,27 | 2.897,47 | 2.897,47 | 2.018.900 |
23. Aug. 2019 | 2.930,52 | 2.947,29 | 2.892,54 | 2.896,64 | 2.896,64 | 3.245.500 |
22. Aug. 2019 | 2.943,38 | 2.959,68 | 2.917,99 | 2.929,77 | 2.929,77 | 3.692.600 |
21. Aug. 2019 | 2.886,14 | 2.953,16 | 2.885,80 | 2.943,58 | 2.943,58 | 3.408.600 |
20. Aug. 2019 | 2.906,47 | 2.924,72 | 2.885,58 | 2.885,72 | 2.885,72 | 3.194.300 |
19. Aug. 2019 | 2.857,02 | 2.917,75 | 2.857,02 | 2.906,62 | 2.906,62 | 3.932.200 |
16. Aug. 2019 | 2.828,89 | 2.857,63 | 2.784,63 | 2.851,07 | 2.851,07 | 6.710.800 |
14. Aug. 2019 | 2.896,36 | 2.897,13 | 2.831,64 | 2.848,19 | 2.848,19 | 5.018.400 |
13. Aug. 2019 | 2.875,62 | 2.919,09 | 2.839,23 | 2.896,66 | 2.896,66 | 5.072.600 |
12. Aug. 2019 | 2.894,88 | 2.923,10 | 2.872,43 | 2.878,52 | 2.878,52 | 3.066.100 |
09. Aug. 2019 | 2.898,93 | 2.909,29 | 2.883,60 | 2.892,40 | 2.892,40 | 3.951.600 |
08. Aug. 2019 | 2.879,41 | 2.910,72 | 2.874,46 | 2.898,70 | 2.898,70 | 4.054.300 |
07. Aug. 2019 | 2.891,76 | 2.909,66 | 2.864,10 | 2.878,41 | 2.878,41 | 4.360.400 |
06. Aug. 2019 | 2.895,34 | 2.918,66 | 2.886,18 | 2.890,19 | 2.890,19 | 3.504.600 |
05. Aug. 2019 | 2.946,67 | 2.950,67 | 2.876,40 | 2.894,45 | 2.894,45 | 4.285.800 |
02. Aug. 2019 | 2.960,79 | 2.962,80 | 2.911,00 | 2.946,66 | 2.946,66 | 4.779.700 |
01. Aug. 2019 | 2.984,05 | 2.995,19 | 2.949,29 | 2.961,20 | 2.961,20 | 3.440.600 |
31. Juli 2019 | 2.976,10 | 2.992,27 | 2.957,37 | 2.984,94 | 2.984,94 | 4.186.800 |
30. Juli 2019 | 3.012,28 | 3.025,77 | 2.955,19 | 2.975,87 | 2.975,87 | 3.084.900 |
29. Juli 2019 | 3.031,60 | 3.032,65 | 3.011,85 | 3.012,16 | 3.012,16 | 2.050.700 |
26. Juli 2019 | 3.041,41 | 3.049,57 | 3.025,47 | 3.032,28 | 3.032,28 | 2.452.600 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...