Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 50.078,69 | 50.106,49 | 49.639,09 | 49.640,05 | 49.640,05 | 3.207.100 |
29. Apr. 2024 | 50.780,78 | 50.900,52 | 50.104,94 | 50.132,29 | 50.132,29 | 2.304.000 |
26. Apr. 2024 | 50.391,89 | 50.984,45 | 50.391,89 | 50.807,47 | 50.807,47 | - |
25. Apr. 2024 | 50.799,51 | 50.833,28 | 49.303,53 | 49.723,08 | 49.723,08 | 3.576.500 |
24. Apr. 2024 | 51.209,68 | 51.713,28 | 51.154,99 | 51.212,49 | 51.212,49 | - |
23. Apr. 2024 | 48.654,15 | 51.007,63 | 48.644,09 | 51.007,63 | 51.007,63 | 3.731.900 |
22. Apr. 2024 | 48.361,81 | 48.867,59 | 48.015,12 | 48.622,25 | 48.622,25 | 2.517.700 |
19. Apr. 2024 | 49.413,20 | 49.413,20 | 48.357,87 | 48.476,39 | 48.476,39 | 3.948.300 |
18. Apr. 2024 | 49.368,93 | 49.504,95 | 48.988,66 | 49.433,39 | 49.433,39 | 2.544.300 |
17. Apr. 2024 | 49.623,06 | 50.032,32 | 49.378,84 | 49.380,04 | 49.380,04 | 2.465.900 |
16. Apr. 2024 | 50.262,46 | 50.262,46 | 49.400,52 | 49.850,71 | 49.850,71 | - |
15. Apr. 2024 | 50.109,87 | 50.811,19 | 50.051,60 | 50.272,66 | 50.272,66 | 2.329.900 |
12. Apr. 2024 | 50.593,43 | 51.023,69 | 49.874,97 | 50.118,49 | 50.118,49 | 3.009.700 |
11. Apr. 2024 | 50.129,47 | 50.275,62 | 49.779,74 | 50.211,80 | 50.211,80 | - |
10. Apr. 2024 | 50.632,64 | 50.782,47 | 49.630,14 | 50.235,56 | 50.235,56 | - |
09. Apr. 2024 | 51.579,67 | 51.638,80 | 50.551,72 | 50.553,46 | 50.553,46 | 2.499.500 |
08. Apr. 2024 | 51.783,66 | 52.149,49 | 51.756,12 | 51.872,86 | 51.872,86 | 1.892.200 |
05. Apr. 2024 | 52.065,60 | 52.065,60 | 51.392,74 | 51.899,38 | 51.899,38 | 3.617.400 |
04. Apr. 2024 | 52.027,88 | 52.194,75 | 51.593,63 | 52.077,67 | 52.077,67 | 2.632.300 |
03. Apr. 2024 | 52.078,53 | 52.352,56 | 51.602,52 | 52.089,28 | 52.089,28 | 2.729.900 |
02. Apr. 2024 | 52.944,99 | 53.145,62 | 51.711,89 | 51.711,89 | 51.711,89 | 4.028.500 |
28. März 2024 | 52.954,66 | 53.006,50 | 52.382,70 | 52.726,45 | 52.726,45 | 3.203.400 |
27. März 2024 | 53.174,81 | 53.781,49 | 53.013,28 | 53.140,50 | 53.140,50 | 2.891.900 |
26. März 2024 | 52.692,54 | 53.377,70 | 52.643,69 | 53.232,75 | 53.232,75 | 2.846.900 |
25. März 2024 | 52.519,13 | 52.735,98 | 52.099,40 | 52.671,67 | 52.671,67 | 2.563.000 |
22. März 2024 | 52.239,78 | 52.559,51 | 52.196,99 | 52.555,61 | 52.555,61 | 3.007.400 |
21. März 2024 | 51.057,30 | 52.589,99 | 50.867,39 | 52.589,99 | 52.589,99 | 4.671.600 |
20. März 2024 | 50.887,13 | 51.124,33 | 50.645,63 | 50.735,81 | 50.735,81 | 2.057.000 |
19. März 2024 | 50.273,75 | 50.706,65 | 49.974,47 | 50.675,75 | 50.675,75 | 2.732.500 |
18. März 2024 | 50.346,52 | 50.813,24 | 50.297,34 | 50.424,61 | 50.424,61 | 2.539.800 |
15. März 2024 | 50.873,56 | 51.457,52 | 50.322,53 | 50.323,48 | 50.323,48 | 11.712.100 |
14. März 2024 | 51.525,41 | 51.525,41 | 51.019,89 | 51.139,30 | 51.139,30 | 3.845.700 |
13. März 2024 | 51.700,93 | 51.729,88 | 51.194,77 | 51.359,92 | 51.359,92 | 2.735.400 |
12. März 2024 | 50.829,69 | 51.814,61 | 50.829,69 | 51.778,62 | 51.778,62 | 2.624.500 |
11. März 2024 | 51.228,62 | 51.353,32 | 50.478,14 | 50.812,13 | 50.812,13 | 3.243.700 |
08. März 2024 | 51.932,88 | 52.024,26 | 51.705,68 | 51.747,28 | 51.747,28 | - |
07. März 2024 | 51.290,72 | 52.203,49 | 51.267,08 | 52.040,04 | 52.040,04 | - |
06. März 2024 | 50.890,79 | 51.374,75 | 50.810,69 | 51.341,98 | 51.341,98 | - |
05. März 2024 | 51.362,29 | 51.619,43 | 50.818,09 | 50.819,97 | 50.819,97 | - |
04. März 2024 | 51.103,67 | 51.508,40 | 51.049,15 | 51.355,14 | 51.355,14 | - |
01. März 2024 | 51.013,57 | 51.228,94 | 50.369,39 | 50.846,79 | 50.846,79 | - |
29. Feb. 2024 | 50.467,43 | 50.897,32 | 50.355,77 | 50.693,83 | 50.693,83 | - |
28. Feb. 2024 | 50.898,11 | 51.091,94 | 50.405,62 | 50.469,24 | 50.469,24 | - |
27. Feb. 2024 | 50.947,09 | 51.250,37 | 50.724,44 | 51.209,52 | 51.209,52 | - |
26. Feb. 2024 | 49.770,86 | 50.849,07 | 49.770,86 | 50.723,76 | 50.723,76 | - |
23. Feb. 2024 | 49.275,15 | 49.958,16 | 49.260,63 | 49.909,39 | 49.909,39 | - |
22. Feb. 2024 | 47.823,85 | 49.440,94 | 47.823,71 | 49.240,57 | 49.240,57 | - |
21. Feb. 2024 | 48.046,94 | 48.134,56 | 47.635,08 | 47.799,92 | 47.799,92 | - |
20. Feb. 2024 | 48.431,79 | 48.431,79 | 47.835,85 | 48.008,80 | 48.008,80 | - |
19. Feb. 2024 | 48.341,06 | 48.568,02 | 48.235,69 | 48.384,94 | 48.384,94 | - |
16. Feb. 2024 | 48.659,80 | 48.831,08 | 48.257,45 | 48.702,31 | 48.702,31 | - |
15. Feb. 2024 | 48.728,34 | 49.272,25 | 48.338,32 | 48.521,28 | 48.521,28 | - |
14. Feb. 2024 | 48.125,97 | 48.789,72 | 48.125,97 | 48.704,13 | 48.704,13 | - |
13. Feb. 2024 | 48.940,11 | 48.940,11 | 47.467,94 | 48.101,09 | 48.101,09 | - |
12. Feb. 2024 | 49.732,61 | 49.755,91 | 49.175,59 | 49.513,67 | 49.513,67 | - |
09. Feb. 2024 | 49.420,78 | 49.845,77 | 49.319,14 | 49.660,16 | 49.660,16 | - |
08. Feb. 2024 | 49.738,57 | 49.916,87 | 49.314,79 | 49.581,64 | 49.581,64 | - |
07. Feb. 2024 | 48.945,78 | 49.499,91 | 48.945,78 | 49.454,19 | 49.454,19 | - |
06. Feb. 2024 | 48.764,60 | 49.390,41 | 48.651,49 | 49.088,52 | 49.088,52 | - |
05. Feb. 2024 | 48.332,37 | 48.579,15 | 48.167,88 | 48.530,71 | 48.530,71 | - |
02. Feb. 2024 | 48.034,37 | 48.961,15 | 48.030,61 | 48.287,99 | 48.287,99 | - |
01. Feb. 2024 | 47.653,34 | 48.017,20 | 47.513,86 | 47.998,12 | 47.998,12 | - |
31. Jan. 2024 | 47.866,59 | 48.017,69 | 47.447,71 | 47.594,03 | 47.594,03 | - |
30. Jan. 2024 | 47.908,42 | 48.204,58 | 47.855,41 | 48.050,59 | 48.050,59 | - |
29. Jan. 2024 | 47.240,88 | 47.953,57 | 47.240,88 | 47.903,36 | 47.903,36 | - |
26. Jan. 2024 | 47.595,93 | 47.597,65 | 46.793,52 | 47.381,04 | 47.381,04 | - |
25. Jan. 2024 | 47.341,19 | 47.989,00 | 46.834,87 | 47.599,24 | 47.599,24 | - |
24. Jan. 2024 | 44.549,05 | 47.832,51 | 44.549,05 | 47.582,66 | 47.582,66 | - |
23. Jan. 2024 | 44.678,30 | 44.678,30 | 44.069,82 | 44.507,51 | 44.507,51 | - |
22. Jan. 2024 | 44.307,84 | 44.747,47 | 44.307,84 | 44.747,47 | 44.747,47 | - |
19. Jan. 2024 | 43.863,78 | 44.290,58 | 43.834,16 | 44.221,36 | 44.221,36 | - |
18. Jan. 2024 | 43.136,70 | 43.801,43 | 43.061,51 | 43.763,23 | 43.763,23 | - |
17. Jan. 2024 | 42.736,85 | 43.015,45 | 42.622,97 | 43.013,94 | 43.013,94 | - |
16. Jan. 2024 | 42.878,30 | 42.998,22 | 42.606,44 | 42.969,42 | 42.969,42 | - |
15. Jan. 2024 | 42.912,41 | 43.160,74 | 42.832,07 | 42.962,75 | 42.962,75 | - |
12. Jan. 2024 | 42.470,06 | 43.087,09 | 42.470,06 | 43.087,09 | 43.087,09 | - |
11. Jan. 2024 | 42.382,23 | 42.748,90 | 42.183,52 | 42.186,11 | 42.186,11 | - |
10. Jan. 2024 | 41.697,13 | 42.278,61 | 41.657,07 | 42.266,15 | 42.266,15 | - |
09. Jan. 2024 | 41.519,15 | 41.661,66 | 41.009,78 | 41.530,95 | 41.530,95 | - |
08. Jan. 2024 | 40.938,09 | 41.433,63 | 40.872,94 | 41.399,12 | 41.399,12 | - |
05. Jan. 2024 | 40.725,96 | 41.013,66 | 40.331,08 | 40.883,81 | 40.883,81 | - |
04. Jan. 2024 | 40.868,60 | 41.106,84 | 40.639,16 | 40.746,30 | 40.746,30 | - |
03. Jan. 2024 | 41.081,80 | 41.366,42 | 40.896,26 | 40.948,59 | 40.948,59 | - |
02. Jan. 2024 | 41.823,63 | 42.059,37 | 40.915,97 | 41.100,48 | 41.100,48 | - |
29. Dez. 2023 | 41.796,38 | 41.924,07 | 41.701,28 | 41.730,41 | 41.730,41 | - |
28. Dez. 2023 | 41.892,79 | 42.002,62 | 41.705,29 | 41.765,20 | 41.765,20 | - |
27. Dez. 2023 | 41.534,09 | 41.940,23 | 41.464,70 | 41.824,89 | 41.824,89 | - |
22. Dez. 2023 | 41.344,04 | 41.426,59 | 41.091,88 | 41.362,59 | 41.362,59 | - |
21. Dez. 2023 | 41.214,94 | 41.539,98 | 41.096,77 | 41.207,50 | 41.207,50 | - |
20. Dez. 2023 | 42.057,96 | 42.085,63 | 41.607,11 | 41.658,68 | 41.658,68 | - |
19. Dez. 2023 | 42.077,62 | 42.495,95 | 42.077,62 | 42.135,60 | 42.135,60 | - |
18. Dez. 2023 | 42.216,12 | 42.277,45 | 41.941,51 | 42.058,07 | 42.058,07 | - |
15. Dez. 2023 | 42.314,27 | 42.480,17 | 41.939,40 | 42.163,78 | 42.163,78 | - |
14. Dez. 2023 | 43.491,43 | 43.654,58 | 42.085,67 | 42.375,64 | 42.375,64 | - |
13. Dez. 2023 | 43.727,83 | 43.794,70 | 43.257,31 | 43.359,27 | 43.359,27 | - |
12. Dez. 2023 | 43.208,03 | 43.574,09 | 43.013,34 | 43.560,38 | 43.560,38 | - |
11. Dez. 2023 | 43.728,87 | 43.864,17 | 43.080,74 | 43.558,08 | 43.558,08 | - |
08. Dez. 2023 | 43.331,47 | 43.784,56 | 43.331,47 | 43.784,56 | 43.784,56 | - |
07. Dez. 2023 | 43.241,56 | 43.517,55 | 43.194,70 | 43.464,11 | 43.464,11 | - |
06. Dez. 2023 | 43.749,19 | 43.998,05 | 43.428,92 | 43.484,70 | 43.484,70 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...