| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|
| 24. Apr. 2019 | 5.581,16 | 5.597,60 | 5.572,63 | 5.581,56 | 5.581,56 | - |
| 23. Apr. 2019 | 5.577,52 | 5.596,21 | 5.564,94 | 5.591,69 | 5.591,69 | 87.060.900 |
| 18. Apr. 2019 | 5.548,66 | 5.601,38 | 5.527,94 | 5.580,38 | 5.580,38 | 105.619.800 |
| 17. Apr. 2019 | 5.528,01 | 5.569,28 | 5.522,61 | 5.563,09 | 5.563,09 | 86.734.600 |
| 16. Apr. 2019 | 5.510,72 | 5.532,31 | 5.503,35 | 5.528,67 | 5.528,67 | 76.025.200 |
| 15. Apr. 2019 | 5.501,51 | 5.518,37 | 5.497,53 | 5.508,73 | 5.508,73 | 67.400.500 |
| 12. Apr. 2019 | 5.478,95 | 5.510,99 | 5.474,36 | 5.502,70 | 5.502,70 | 81.746.200 |
| 11. Apr. 2019 | 5.474,33 | 5.498,89 | 5.446,20 | 5.485,72 | 5.485,72 | 75.234.800 |
| 10. Apr. 2019 | 5.442,68 | 5.461,34 | 5.440,32 | 5.449,88 | 5.449,88 | 70.801.100 |
| 09. Apr. 2019 | 5.453,00 | 5.491,85 | 5.436,42 | 5.436,42 | 5.436,42 | 68.930.800 |
| 08. Apr. 2019 | 5.471,74 | 5.486,63 | 5.462,38 | 5.471,78 | 5.471,78 | 58.463.400 |
| 05. Apr. 2019 | 5.469,34 | 5.486,00 | 5.464,85 | 5.476,20 | 5.476,20 | 77.567.000 |
| 04. Apr. 2019 | 5.460,83 | 5.474,41 | 5.448,40 | 5.463,80 | 5.463,80 | 69.798.300 |
| 03. Apr. 2019 | 5.458,02 | 5.473,92 | 5.451,44 | 5.468,91 | 5.468,91 | 87.758.700 |
| 02. Apr. 2019 | 5.409,68 | 5.433,51 | 5.403,44 | 5.423,47 | 5.423,47 | 67.149.200 |
| 01. Apr. 2019 | 5.394,50 | 5.414,53 | 5.376,18 | 5.405,53 | 5.405,53 | 77.183.600 |
| 29. März 2019 | 5.334,56 | 5.356,07 | 5.315,11 | 5.350,53 | 5.350,53 | 79.046.600 |
| 28. März 2019 | 5.299,03 | 5.327,73 | 5.291,64 | 5.296,54 | 5.296,54 | 74.378.700 |
| 27. März 2019 | 5.312,70 | 5.340,05 | 5.279,65 | 5.301,24 | 5.301,24 | 92.888.500 |
| 26. März 2019 | 5.271,14 | 5.315,29 | 5.257,79 | 5.307,38 | 5.307,38 | 64.772.700 |
| 25. März 2019 | 5.211,76 | 5.276,74 | 5.211,76 | 5.260,64 | 5.260,64 | 77.602.300 |
| 22. März 2019 | 5.394,46 | 5.398,47 | 5.264,13 | 5.269,92 | 5.269,92 | 109.347.500 |
| 21. März 2019 | 5.378,41 | 5.393,33 | 5.349,00 | 5.378,85 | 5.378,85 | 75.608.100 |
| 20. März 2019 | 5.417,21 | 5.429,44 | 5.382,66 | 5.382,66 | 5.382,66 | 80.810.600 |
| 19. März 2019 | 5.406,23 | 5.443,10 | 5.403,58 | 5.425,90 | 5.425,90 | 70.707.600 |
| 18. März 2019 | 5.403,54 | 5.416,49 | 5.401,47 | 5.412,83 | 5.412,83 | 71.187.100 |
| 15. März 2019 | 5.352,88 | 5.421,51 | 5.351,88 | 5.405,32 | 5.405,32 | 213.640.300 |
| 14. März 2019 | 5.308,75 | 5.358,41 | 5.308,75 | 5.349,78 | 5.349,78 | 80.679.300 |
| 13. März 2019 | 5.263,01 | 5.309,77 | 5.261,89 | 5.306,38 | 5.306,38 | 72.032.100 |
| 12. März 2019 | 5.290,94 | 5.294,83 | 5.245,76 | 5.270,25 | 5.270,25 | 79.641.900 |
| 11. März 2019 | 5.253,49 | 5.268,59 | 5.230,16 | 5.265,96 | 5.265,96 | 71.957.700 |
| 08. März 2019 | 5.233,97 | 5.252,35 | 5.221,03 | 5.231,22 | 5.231,22 | 99.881.400 |
| 07. März 2019 | 5.282,14 | 5.306,09 | 5.249,32 | 5.267,92 | 5.267,92 | 100.441.400 |
| 06. März 2019 | 5.288,40 | 5.314,97 | 5.281,95 | 5.288,81 | 5.288,81 | 18.519.200 |
| 05. März 2019 | 5.288,55 | 5.297,99 | 5.267,57 | 5.297,52 | 5.297,52 | 74.259.300 |
| 04. März 2019 | 5.291,13 | 5.310,64 | 5.283,35 | 5.286,57 | 5.286,57 | 63.344.600 |
| 01. März 2019 | 5.267,14 | 5.286,69 | 5.262,47 | 5.265,19 | 5.265,19 | 88.315.600 |
| 28. Feb. 2019 | 5.204,77 | 5.247,55 | 5.204,77 | 5.240,53 | 5.240,53 | 110.811.900 |
| 27. Feb. 2019 | 5.218,12 | 5.236,83 | 5.211,54 | 5.225,35 | 5.225,35 | 86.877.000 |
| 26. Feb. 2019 | 5.212,86 | 5.248,50 | 5.197,29 | 5.238,72 | 5.238,72 | 74.612.300 |
| 25. Feb. 2019 | 5.228,25 | 5.242,22 | 5.219,39 | 5.231,85 | 5.231,85 | 72.266.600 |
| 22. Feb. 2019 | 5.190,94 | 5.226,80 | 5.190,28 | 5.215,85 | 5.215,85 | 75.215.100 |
| 21. Feb. 2019 | 5.200,12 | 5.206,38 | 5.180,62 | 5.196,11 | 5.196,11 | 95.156.300 |
| 20. Feb. 2019 | 5.168,59 | 5.202,90 | 5.159,06 | 5.195,95 | 5.195,95 | 74.722.600 |
| 19. Feb. 2019 | 5.162,31 | 5.176,41 | 5.137,17 | 5.160,52 | 5.160,52 | 67.491.900 |
| 18. Feb. 2019 | 5.149,06 | 5.170,96 | 5.147,81 | 5.168,54 | 5.168,54 | 60.816.200 |
| 15. Feb. 2019 | 5.061,54 | 5.164,58 | 5.059,50 | 5.153,19 | 5.153,19 | 110.465.200 |
| 14. Feb. 2019 | 5.117,79 | 5.117,79 | 5.062,52 | 5.062,52 | 5.062,52 | 90.012.000 |
| 13. Feb. 2019 | 5.071,54 | 5.092,19 | 5.061,60 | 5.074,27 | 5.074,27 | 84.733.400 |
| 12. Feb. 2019 | 5.052,33 | 5.073,79 | 5.039,99 | 5.056,35 | 5.056,35 | 81.414.900 |
| 11. Feb. 2019 | 4.988,09 | 5.023,29 | 4.986,30 | 5.014,47 | 5.014,47 | 70.045.200 |
| 08. Feb. 2019 | 4.980,81 | 5.005,64 | 4.946,14 | 4.961,64 | 4.961,64 | 100.191.000 |
| 07. Feb. 2019 | 5.075,75 | 5.083,89 | 4.985,56 | 4.985,56 | 4.985,56 | 111.261.700 |
| 06. Feb. 2019 | 5.060,65 | 5.083,81 | 5.058,04 | 5.079,05 | 5.079,05 | 85.303.500 |
| 05. Feb. 2019 | 5.009,83 | 5.083,34 | 4.997,53 | 5.083,34 | 5.083,34 | 87.212.600 |
| 04. Feb. 2019 | 5.014,31 | 5.019,40 | 4.970,70 | 5.000,19 | 5.000,19 | 70.664.200 |
| 01. Feb. 2019 | 5.004,65 | 5.023,37 | 4.980,50 | 5.019,26 | 5.019,26 | 79.792.300 |
| 31. Jan. 2019 | 4.993,09 | 5.016,28 | 4.955,50 | 4.992,72 | 4.992,72 | 102.641.200 |
| 30. Jan. 2019 | 4.943,68 | 4.974,76 | 4.942,64 | 4.974,76 | 4.974,76 | 68.861.600 |
| 29. Jan. 2019 | 4.889,34 | 4.949,45 | 4.879,66 | 4.928,18 | 4.928,18 | 66.407.300 |
| 28. Jan. 2019 | 4.903,95 | 4.912,10 | 4.878,62 | 4.888,58 | 4.888,58 | 64.841.000 |
| 25. Jan. 2019 | 4.895,59 | 4.931,80 | 4.890,90 | 4.925,82 | 4.925,82 | 82.965.000 |
| 24. Jan. 2019 | 4.839,59 | 4.883,90 | 4.832,40 | 4.871,96 | 4.871,96 | 82.884.500 |
| 23. Jan. 2019 | 4.831,92 | 4.875,41 | 4.820,14 | 4.840,38 | 4.840,38 | 78.599.700 |
| 22. Jan. 2019 | 4.841,18 | 4.863,30 | 4.824,06 | 4.847,53 | 4.847,53 | 67.998.400 |
| 21. Jan. 2019 | 4.865,79 | 4.872,62 | 4.859,76 | 4.867,78 | 4.867,78 | 49.416.900 |
| 18. Jan. 2019 | 4.825,97 | 4.881,57 | 4.824,26 | 4.875,93 | 4.875,93 | 106.129.400 |
| 17. Jan. 2019 | 4.782,63 | 4.801,67 | 4.772,64 | 4.794,37 | 4.794,37 | 82.674.400 |
| 16. Jan. 2019 | 4.811,59 | 4.816,49 | 4.784,79 | 4.810,74 | 4.810,74 | 81.097.500 |
| 15. Jan. 2019 | 4.799,58 | 4.816,73 | 4.754,69 | 4.786,17 | 4.786,17 | 83.421.600 |
| 14. Jan. 2019 | 4.740,31 | 4.773,15 | 4.730,55 | 4.762,75 | 4.762,75 | 69.500.100 |
| 11. Jan. 2019 | 4.814,66 | 4.821,28 | 4.760,84 | 4.781,34 | 4.781,34 | 77.037.500 |
| 10. Jan. 2019 | 4.788,76 | 4.805,66 | 4.759,76 | 4.805,66 | 4.805,66 | 76.138.500 |
| 09. Jan. 2019 | 4.811,18 | 4.843,48 | 4.801,83 | 4.813,58 | 4.813,58 | 94.180.800 |
| 08. Jan. 2019 | 4.722,16 | 4.810,27 | 4.719,23 | 4.773,27 | 4.773,27 | 98.114.900 |
| 07. Jan. 2019 | 4.757,01 | 4.760,27 | 4.690,22 | 4.719,17 | 4.719,17 | 73.900.700 |
| 04. Jan. 2019 | 4.649,63 | 4.750,51 | 4.636,79 | 4.737,12 | 4.737,12 | 95.967.400 |
| 03. Jan. 2019 | 4.641,80 | 4.671,28 | 4.607,68 | 4.611,49 | 4.611,49 | 78.741.500 |
| 02. Jan. 2019 | 4.642,18 | 4.699,98 | 4.606,20 | 4.689,39 | 4.689,39 | 76.980.400 |
| 31. Dez. 2018 | 4.708,74 | 4.731,49 | 4.696,12 | 4.730,69 | 4.730,69 | 23.249.900 |
| 28. Dez. 2018 | 4.641,05 | 4.700,49 | 4.623,97 | 4.678,74 | 4.678,74 | 67.583.000 |
| 27. Dez. 2018 | 4.689,20 | 4.692,43 | 4.555,99 | 4.598,61 | 4.598,61 | 89.451.800 |
| 24. Dez. 2018 | 4.650,42 | 4.664,20 | 4.622,03 | 4.626,39 | 4.626,39 | 24.595.900 |
| 21. Dez. 2018 | 4.672,77 | 4.696,18 | 4.628,24 | 4.694,38 | 4.694,38 | 187.129.800 |
| 20. Dez. 2018 | 4.709,75 | 4.719,61 | 4.685,61 | 4.692,46 | 4.692,46 | 120.847.000 |
| 19. Dez. 2018 | 4.766,73 | 4.794,01 | 4.761,63 | 4.777,45 | 4.777,45 | 96.198.400 |
| 18. Dez. 2018 | 4.773,19 | 4.804,98 | 4.754,08 | 4.754,08 | 4.754,08 | 109.281.600 |
| 17. Dez. 2018 | 4.840,12 | 4.847,50 | 4.788,88 | 4.799,87 | 4.799,87 | 83.817.900 |
| 14. Dez. 2018 | 4.853,12 | 4.873,16 | 4.822,89 | 4.853,70 | 4.853,70 | 89.679.200 |
| 13. Dez. 2018 | 4.926,86 | 4.935,48 | 4.890,44 | 4.896,92 | 4.896,92 | 88.192.400 |
| 12. Dez. 2018 | 4.834,24 | 4.924,66 | 4.829,12 | 4.909,45 | 4.909,45 | 106.795.300 |
| 11. Dez. 2018 | 4.781,94 | 4.853,92 | 4.770,07 | 4.806,20 | 4.806,20 | 101.943.600 |
| 10. Dez. 2018 | 4.797,92 | 4.809,98 | 4.732,02 | 4.742,38 | 4.742,38 | 108.458.800 |
| 07. Dez. 2018 | 4.813,62 | 4.877,13 | 4.812,38 | 4.813,13 | 4.813,13 | 95.511.500 |
| 06. Dez. 2018 | 4.898,35 | 4.898,35 | 4.760,98 | 4.780,46 | 4.780,46 | 140.516.600 |
| 05. Dez. 2018 | 4.963,18 | 4.976,63 | 4.941,45 | 4.944,37 | 4.944,37 | 78.499.500 |
| 04. Dez. 2018 | 5.036,95 | 5.043,26 | 5.012,48 | 5.012,66 | 5.012,66 | 84.238.000 |
| 03. Dez. 2018 | 5.112,58 | 5.115,13 | 5.043,20 | 5.053,98 | 5.053,98 | 101.898.900 |
| 30. Nov. 2018 | 5.016,45 | 5.016,86 | 4.974,99 | 5.003,92 | 5.003,92 | 107.965.900 |
| 29. Nov. 2018 | 5.026,66 | 5.036,81 | 4.995,95 | 5.006,25 | 5.006,25 | 82.130.300 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...