| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|
| 19. Nov. 2019 | 5.936,99 | 5.966,79 | 5.895,91 | 5.909,05 | 5.909,05 | - |
| 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 |
| 28. Aug. 2019 | 5.372,08 | 5.375,04 | 5.322,99 | 5.368,80 | 5.368,80 | 62.433.900 |
| 27. Aug. 2019 | 5.349,85 | 5.399,18 | 5.321,88 | 5.387,09 | 5.387,09 | 70.020.000 |
| 26. Aug. 2019 | 5.310,16 | 5.377,02 | 5.300,99 | 5.351,02 | 5.351,02 | 49.092.000 |
| 23. Aug. 2019 | 5.413,41 | 5.421,28 | 5.326,87 | 5.326,87 | 5.326,87 | 70.292.400 |
| 22. Aug. 2019 | 5.414,81 | 5.439,64 | 5.378,25 | 5.388,25 | 5.388,25 | 70.434.200 |
| 21. Aug. 2019 | 5.360,03 | 5.441,35 | 5.360,03 | 5.435,48 | 5.435,48 | 57.209.100 |
| 20. Aug. 2019 | 5.363,59 | 5.391,23 | 5.328,94 | 5.344,64 | 5.344,64 | 65.790.300 |
| 19. Aug. 2019 | 5.333,13 | 5.378,74 | 5.325,72 | 5.371,56 | 5.371,56 | 71.538.300 |
| 16. Aug. 2019 | 5.254,62 | 5.306,07 | 5.249,33 | 5.300,79 | 5.300,79 | 99.103.700 |
| 15. Aug. 2019 | 5.274,90 | 5.278,07 | 5.170,77 | 5.236,93 | 5.236,93 | 88.556.700 |
| 14. Aug. 2019 | 5.367,54 | 5.367,54 | 5.233,86 | 5.251,30 | 5.251,30 | 97.168.500 |
| 13. Aug. 2019 | 5.292,94 | 5.402,99 | 5.268,47 | 5.363,07 | 5.363,07 | 99.386.900 |
| 12. Aug. 2019 | 5.362,39 | 5.386,46 | 5.293,76 | 5.310,31 | 5.310,31 | 60.267.400 |
| 09. Aug. 2019 | 5.368,84 | 5.374,90 | 5.317,91 | 5.327,92 | 5.327,92 | 71.097.900 |
| 08. Aug. 2019 | 5.333,18 | 5.387,96 | 5.305,86 | 5.387,96 | 5.387,96 | 79.249.600 |
| 07. Aug. 2019 | 5.252,73 | 5.312,31 | 5.226,39 | 5.266,51 | 5.266,51 | 89.433.100 |
| 06. Aug. 2019 | 5.245,52 | 5.297,45 | 5.234,65 | 5.234,65 | 5.234,65 | 88.253.800 |
| 05. Aug. 2019 | 5.296,08 | 5.315,60 | 5.230,46 | 5.241,55 | 5.241,55 | 105.517.800 |
| 02. Aug. 2019 | 5.427,55 | 5.455,13 | 5.350,76 | 5.359,00 | 5.359,00 | 130.992.200 |
| 01. Aug. 2019 | 5.500,91 | 5.563,65 | 5.499,88 | 5.557,41 | 5.557,41 | 81.383.400 |
| 31. Juli 2019 | 5.511,51 | 5.538,59 | 5.503,13 | 5.518,90 | 5.518,90 | 84.213.800 |
| 30. Juli 2019 | 5.610,73 | 5.611,00 | 5.496,77 | 5.511,07 | 5.511,07 | 87.362.100 |
| 29. Juli 2019 | 5.598,65 | 5.624,34 | 5.590,82 | 5.601,10 | 5.601,10 | 59.297.700 |
| 26. Juli 2019 | 5.572,72 | 5.614,25 | 5.568,83 | 5.610,05 | 5.610,05 | 71.726.800 |
| 25. Juli 2019 | 5.646,73 | 5.672,77 | 5.549,66 | 5.578,05 | 5.578,05 | 106.354.900 |
| 24. Juli 2019 | 5.617,86 | 5.627,08 | 5.583,14 | 5.605,87 | 5.605,87 | 68.914.100 |
| 23. Juli 2019 | 5.590,60 | 5.638,66 | 5.580,52 | 5.618,16 | 5.618,16 | 77.856.100 |
| 22. Juli 2019 | 5.550,30 | 5.575,74 | 5.545,61 | 5.567,02 | 5.567,02 | 58.118.200 |
| 19. Juli 2019 | 5.580,99 | 5.598,00 | 5.534,25 | 5.552,34 | 5.552,34 | 65.514.600 |
| 18. Juli 2019 | 5.538,03 | 5.585,81 | 5.533,47 | 5.550,55 | 5.550,55 | 63.265.600 |
| 17. Juli 2019 | 5.602,25 | 5.621,21 | 5.567,85 | 5.571,71 | 5.571,71 | 63.754.200 |
| 16. Juli 2019 | 5.574,18 | 5.626,79 | 5.573,36 | 5.614,38 | 5.614,38 | 66.028.700 |
| 15. Juli 2019 | 5.581,11 | 5.606,48 | 5.550,86 | 5.578,21 | 5.578,21 | 53.770.000 |
| 12. Juli 2019 | 5.559,16 | 5.587,84 | 5.552,58 | 5.572,86 | 5.572,86 | 60.414.500 |
| 11. Juli 2019 | 5.589,68 | 5.592,30 | 5.548,95 | 5.551,95 | 5.551,95 | 57.476.600 |
| 10. Juli 2019 | 5.562,44 | 5.606,18 | 5.557,66 | 5.567,59 | 5.567,59 | 60.776.200 |
| 09. Juli 2019 | 5.578,34 | 5.582,77 | 5.544,62 | 5.572,10 | 5.572,10 | 62.346.600 |
| 08. Juli 2019 | 5.580,26 | 5.598,97 | 5.572,77 | 5.589,19 | 5.589,19 | 54.984.500 |
| 05. Juli 2019 | 5.613,92 | 5.616,63 | 5.573,35 | 5.593,72 | 5.593,72 | 63.896.500 |
| 04. Juli 2019 | 5.622,80 | 5.629,79 | 5.613,03 | 5.620,73 | 5.620,73 | 46.168.300 |
| 03. Juli 2019 | 5.579,24 | 5.618,81 | 5.579,04 | 5.618,81 | 5.618,81 | 63.296.400 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...