| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|
| 17. Jan. 2020 | 6.066,29 | 6.109,81 | 6.066,29 | 6.100,72 | 6.100,72 | 79.316.600 |
| 16. Jan. 2020 | 6.039,62 | 6.058,97 | 6.021,03 | 6.039,03 | 6.039,03 | 76.032.900 |
| 15. Jan. 2020 | 6.042,72 | 6.053,01 | 6.011,28 | 6.032,61 | 6.032,61 | 79.851.500 |
| 14. Jan. 2020 | 6.037,45 | 6.046,12 | 5.980,05 | 6.040,89 | 6.040,89 | 75.439.500 |
| 13. Jan. 2020 | 6.040,91 | 6.058,69 | 6.018,33 | 6.036,14 | 6.036,14 | 65.192.400 |
| 10. Jan. 2020 | 6.056,74 | 6.057,83 | 6.028,29 | 6.037,11 | 6.037,11 | 64.393.300 |
| 09. Jan. 2020 | 6.066,75 | 6.071,66 | 6.034,15 | 6.042,55 | 6.042,55 | 67.961.100 |
| 08. Jan. 2020 | 5.986,81 | 6.031,00 | 5.972,77 | 6.031,00 | 6.031,00 | 71.431.600 |
| 07. Jan. 2020 | 6.033,22 | 6.065,74 | 6.000,00 | 6.012,35 | 6.012,35 | 69.593.800 |
| 06. Jan. 2020 | 6.001,21 | 6.017,97 | 5.955,25 | 6.013,59 | 6.013,59 | 69.063.700 |
| 03. Jan. 2020 | 6.007,96 | 6.044,16 | 5.994,59 | 6.044,16 | 6.044,16 | 60.488.000 |
| 02. Jan. 2020 | 6.016,61 | 6.062,92 | 6.011,21 | 6.041,50 | 6.041,50 | 63.958.300 |
| 31. Dez. 2019 | 5.970,59 | 5.987,22 | 5.958,25 | 5.978,06 | 5.978,06 | 20.670.000 |
| 30. Dez. 2019 | 6.028,96 | 6.037,70 | 5.982,22 | 5.982,22 | 5.982,22 | 40.318.700 |
| 27. Dez. 2019 | 6.039,95 | 6.065,00 | 6.027,72 | 6.037,39 | 6.037,39 | 47.289.800 |
| 25. Dez. 2019 | - | - | - | - | - | - |
| 24. Dez. 2019 | 6.027,19 | 6.033,99 | 6.025,62 | 6.029,55 | 6.029,55 | 12.440.900 |
| 23. Dez. 2019 | 6.013,56 | 6.035,95 | 6.005,96 | 6.029,37 | 6.029,37 | 46.603.900 |
| 20. Dez. 2019 | 5.979,53 | 6.024,17 | 5.966,88 | 6.021,53 | 6.021,53 | 151.362.500 |
| 19. Dez. 2019 | 5.963,87 | 5.972,28 | 5.942,88 | 5.972,28 | 5.972,28 | 72.322.800 |
| 18. Dez. 2019 | 5.971,40 | 5.983,02 | 5.959,60 | 5.959,60 | 5.959,60 | 80.799.300 |
| 17. Dez. 2019 | 5.989,48 | 5.989,48 | 5.955,36 | 5.968,26 | 5.968,26 | 84.477.400 |
| 16. Dez. 2019 | 5.946,65 | 6.003,38 | 5.942,30 | 5.991,66 | 5.991,66 | 77.242.800 |
| 13. Dez. 2019 | 5.968,86 | 5.972,17 | 5.907,22 | 5.919,02 | 5.919,02 | 113.199.500 |
| 12. Dez. 2019 | 5.871,20 | 5.915,65 | 5.845,00 | 5.884,26 | 5.884,26 | 91.513.000 |
| 11. Dez. 2019 | 5.844,02 | 5.865,88 | 5.825,42 | 5.860,88 | 5.860,88 | 62.940.400 |
| 10. Dez. 2019 | 5.833,48 | 5.851,11 | 5.776,67 | 5.848,03 | 5.848,03 | 73.070.100 |
| 09. Dez. 2019 | 5.865,73 | 5.870,79 | 5.836,14 | 5.837,25 | 5.837,25 | 56.245.200 |
| 06. Dez. 2019 | 5.815,75 | 5.871,91 | 5.811,29 | 5.871,91 | 5.871,91 | 75.933.300 |
| 05. Dez. 2019 | 5.808,26 | 5.849,78 | 5.801,46 | 5.801,55 | 5.801,55 | 73.424.300 |
| 04. Dez. 2019 | 5.725,97 | 5.812,71 | 5.725,97 | 5.799,68 | 5.799,68 | 89.688.600 |
| 03. Dez. 2019 | 5.787,14 | 5.800,93 | 5.697,06 | 5.727,22 | 5.727,22 | 86.293.300 |
| 02. Dez. 2019 | 5.910,12 | 5.947,68 | 5.781,03 | 5.786,74 | 5.786,74 | 99.392.100 |
| 29. Nov. 2019 | 5.895,89 | 5.929,79 | 5.885,66 | 5.905,17 | 5.905,17 | 61.639.300 |
| 28. Nov. 2019 | 5.909,95 | 5.919,13 | 5.900,21 | 5.912,72 | 5.912,72 | 42.729.800 |
| 27. Nov. 2019 | 5.943,45 | 5.947,30 | 5.921,92 | 5.926,84 | 5.926,84 | 68.032.200 |
| 26. Nov. 2019 | 5.927,41 | 5.941,51 | 5.909,93 | 5.929,62 | 5.929,62 | 112.044.300 |
| 25. Nov. 2019 | 5.917,84 | 5.933,75 | 5.908,29 | 5.924,86 | 5.924,86 | 62.132.600 |
| 22. Nov. 2019 | 5.885,61 | 5.930,46 | 5.885,61 | 5.893,13 | 5.893,13 | 75.146.000 |
| 21. Nov. 2019 | 5.860,55 | 5.895,57 | 5.834,26 | 5.881,21 | 5.881,21 | 76.235.300 |
| 20. Nov. 2019 | 5.880,69 | 5.902,95 | 5.859,58 | 5.894,03 | 5.894,03 | 74.180.900 |
| 19. Nov. 2019 | 5.936,99 | 5.966,79 | 5.895,91 | 5.909,05 | 5.909,05 | 72.290.900 |
| 18. Nov. 2019 | 5.939,64 | 5.942,47 | 5.900,35 | 5.929,79 | 5.929,79 | 70.805.300 |
| 15. Nov. 2019 | 5.933,07 | 5.947,62 | 5.907,95 | 5.939,27 | 5.939,27 | 74.070.300 |
| 14. Nov. 2019 | 5.902,40 | 5.916,90 | 5.894,07 | 5.901,08 | 5.901,08 | 67.172.300 |
| 13. Nov. 2019 | 5.908,16 | 5.917,57 | 5.874,06 | 5.907,09 | 5.907,09 | 76.988.600 |
| 12. Nov. 2019 | 5.904,27 | 5.931,19 | 5.897,30 | 5.919,75 | 5.919,75 | 72.093.200 |
| 11. Nov. 2019 | 5.873,74 | 5.906,33 | 5.871,71 | 5.893,82 | 5.893,82 | 60.606.400 |
| 08. Nov. 2019 | 5.867,42 | 5.889,70 | 5.861,61 | 5.889,70 | 5.889,70 | 94.387.100 |
| 07. Nov. 2019 | 5.888,84 | 5.894,87 | 5.871,18 | 5.890,99 | 5.890,99 | 105.688.900 |
| 06. Nov. 2019 | 5.847,61 | 5.876,27 | 5.838,40 | 5.866,74 | 5.866,74 | 86.948.200 |
| 05. Nov. 2019 | 5.825,60 | 5.850,01 | 5.818,94 | 5.846,89 | 5.846,89 | 78.408.500 |
| 04. Nov. 2019 | 5.788,36 | 5.833,69 | 5.784,85 | 5.824,30 | 5.824,30 | 86.434.000 |
| 01. Nov. 2019 | 5.749,48 | 5.778,29 | 5.739,70 | 5.761,89 | 5.761,89 | 65.867.300 |
| 31. Okt. 2019 | 5.770,26 | 5.778,24 | 5.718,63 | 5.729,86 | 5.729,86 | 112.062.300 |
| 30. Okt. 2019 | 5.749,69 | 5.765,87 | 5.720,27 | 5.765,87 | 5.765,87 | 90.959.100 |
| 29. Okt. 2019 | 5.728,10 | 5.742,08 | 5.715,26 | 5.740,14 | 5.740,14 | 74.571.800 |
| 28. Okt. 2019 | 5.720,73 | 5.747,10 | 5.711,10 | 5.730,57 | 5.730,57 | 69.809.000 |
| 25. Okt. 2019 | 5.694,90 | 5.722,64 | 5.671,82 | 5.722,15 | 5.722,15 | 71.714.000 |
| 24. Okt. 2019 | 5.678,26 | 5.691,50 | 5.659,95 | 5.684,33 | 5.684,33 | 83.627.900 |
| 23. Okt. 2019 | 5.617,30 | 5.657,65 | 5.616,02 | 5.653,44 | 5.653,44 | 75.280.000 |
| 22. Okt. 2019 | 5.644,98 | 5.658,65 | 5.612,86 | 5.657,69 | 5.657,69 | 67.301.500 |
| 21. Okt. 2019 | 5.633,04 | 5.664,58 | 5.625,10 | 5.648,35 | 5.648,35 | 77.639.300 |
| 18. Okt. 2019 | 5.653,08 | 5.667,59 | 5.621,87 | 5.636,25 | 5.636,25 | 95.316.900 |
| 17. Okt. 2019 | 5.679,92 | 5.737,15 | 5.673,07 | 5.673,07 | 5.673,07 | 88.695.900 |
| 16. Okt. 2019 | 5.703,39 | 5.708,91 | 5.677,96 | 5.696,90 | 5.696,90 | 83.929.000 |
| 15. Okt. 2019 | 5.676,74 | 5.724,31 | 5.659,69 | 5.702,05 | 5.702,05 | 88.007.900 |
| 14. Okt. 2019 | 5.646,33 | 5.649,67 | 5.600,11 | 5.643,08 | 5.643,08 | 65.357.900 |
| 11. Okt. 2019 | 5.576,95 | 5.667,40 | 5.574,26 | 5.665,48 | 5.665,48 | 115.452.700 |
| 10. Okt. 2019 | 5.520,98 | 5.581,07 | 5.487,17 | 5.569,05 | 5.569,05 | 87.261.800 |
| 09. Okt. 2019 | 5.458,16 | 5.515,64 | 5.447,01 | 5.499,14 | 5.499,14 | 69.267.500 |
| 08. Okt. 2019 | 5.526,01 | 5.531,29 | 5.451,72 | 5.456,62 | 5.456,62 | 72.687.700 |
| 07. Okt. 2019 | 5.476,77 | 5.524,19 | 5.461,59 | 5.521,61 | 5.521,61 | 60.954.000 |
| 04. Okt. 2019 | 5.456,83 | 5.488,32 | 5.426,00 | 5.488,32 | 5.488,32 | 76.196.900 |
| 03. Okt. 2019 | 5.432,01 | 5.472,62 | 5.393,49 | 5.438,77 | 5.438,77 | 83.768.700 |
| 02. Okt. 2019 | 5.587,14 | 5.589,20 | 5.422,77 | 5.422,77 | 5.422,77 | 104.451.600 |
| 01. Okt. 2019 | 5.696,20 | 5.704,93 | 5.594,93 | 5.597,63 | 5.597,63 | 75.964.100 |
| 30. Sept. 2019 | 5.636,15 | 5.678,20 | 5.624,94 | 5.677,79 | 5.677,79 | 77.126.700 |
| 27. Sept. 2019 | 5.627,44 | 5.645,36 | 5.621,58 | 5.640,58 | 5.640,58 | 69.249.200 |
| 26. Sept. 2019 | 5.573,63 | 5.632,15 | 5.572,41 | 5.620,57 | 5.620,57 | 71.044.800 |
| 25. Sept. 2019 | 5.598,50 | 5.600,76 | 5.531,62 | 5.583,80 | 5.583,80 | 80.836.400 |
| 24. Sept. 2019 | 5.644,46 | 5.648,46 | 5.625,24 | 5.628,33 | 5.628,33 | 67.257.400 |
| 23. Sept. 2019 | 5.679,31 | 5.683,93 | 5.619,29 | 5.630,76 | 5.630,76 | 81.625.000 |
| 20. Sept. 2019 | 5.655,37 | 5.696,25 | 5.647,53 | 5.690,78 | 5.690,78 | 188.623.500 |
| 19. Sept. 2019 | 5.617,70 | 5.662,86 | 5.616,91 | 5.659,08 | 5.659,08 | 78.682.000 |
| 18. Sept. 2019 | 5.609,92 | 5.634,79 | 5.601,65 | 5.620,65 | 5.620,65 | 68.987.800 |
| 17. Sept. 2019 | 5.602,96 | 5.619,45 | 5.587,74 | 5.615,51 | 5.615,51 | 82.367.800 |
| 16. Sept. 2019 | 5.626,61 | 5.632,74 | 5.602,23 | 5.602,23 | 5.602,23 | 76.134.900 |
| 13. Sept. 2019 | 5.649,23 | 5.672,07 | 5.638,17 | 5.655,46 | 5.655,46 | 85.595.400 |
| 12. Sept. 2019 | 5.633,95 | 5.667,46 | 5.596,37 | 5.642,86 | 5.642,86 | 110.360.200 |
| 11. Sept. 2019 | 5.606,43 | 5.626,05 | 5.606,43 | 5.618,06 | 5.618,06 | 92.098.300 |
| 10. Sept. 2019 | 5.586,88 | 5.596,94 | 5.555,51 | 5.593,21 | 5.593,21 | 106.338.200 |
| 09. Sept. 2019 | 5.606,36 | 5.611,59 | 5.579,93 | 5.588,95 | 5.588,95 | 73.880.200 |
| 06. Sept. 2019 | 5.592,07 | 5.610,70 | 5.581,54 | 5.603,99 | 5.603,99 | 71.138.100 |
| 05. Sept. 2019 | 5.569,59 | 5.605,88 | 5.559,82 | 5.593,37 | 5.593,37 | 84.379.600 |
| 04. Sept. 2019 | 5.518,92 | 5.537,10 | 5.508,50 | 5.532,07 | 5.532,07 | 60.939.800 |
| 03. Sept. 2019 | 5.484,36 | 5.484,54 | 5.441,18 | 5.466,07 | 5.466,07 | 57.453.400 |
| 02. Sept. 2019 | 5.483,43 | 5.502,58 | 5.479,82 | 5.493,04 | 5.493,04 | 42.347.400 |
| 30. Aug. 2019 | 5.451,60 | 5.504,01 | 5.446,58 | 5.480,48 | 5.480,48 | 78.422.900 |
| 29. Aug. 2019 | 5.359,00 | 5.452,90 | 5.354,55 | 5.449,97 | 5.449,97 | 69.419.100 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...