Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Dez. 2023 | 16.296,92 | 16.399,06 | 16.279,45 | 16.397,52 | 16.397,52 | 68.139.400 |
30. Nov. 2023 | 16.204,74 | 16.262,96 | 16.169,11 | 16.215,43 | 16.215,43 | 108.532.100 |
29. Nov. 2023 | 16.013,16 | 16.208,97 | 16.010,48 | 16.166,45 | 16.166,45 | 69.366.600 |
28. Nov. 2023 | 15.939,19 | 15.993,42 | 15.915,40 | 15.992,67 | 15.992,67 | 60.601.100 |
27. Nov. 2023 | 16.007,26 | 16.039,42 | 15.957,96 | 15.966,37 | 15.966,37 | 50.564.800 |
24. Nov. 2023 | 15.988,19 | 16.041,17 | 15.972,67 | 16.029,49 | 16.029,49 | 46.227.600 |
23. Nov. 2023 | 15.976,62 | 16.005,45 | 15.958,06 | 15.994,73 | 15.994,73 | 38.717.400 |
22. Nov. 2023 | 15.965,13 | 15.998,41 | 15.931,74 | 15.957,82 | 15.957,82 | 58.757.800 |
21. Nov. 2023 | 15.911,02 | 15.948,07 | 15.891,31 | 15.900,53 | 15.900,53 | 70.926.900 |
20. Nov. 2023 | 15.915,24 | 15.929,93 | 15.854,82 | 15.901,33 | 15.901,33 | 93.605.500 |
17. Nov. 2023 | 15.828,78 | 15.952,45 | 15.826,67 | 15.919,16 | 15.919,16 | 81.125.800 |
16. Nov. 2023 | 15.806,91 | 15.862,09 | 15.783,51 | 15.786,61 | 15.786,61 | 68.438.900 |
15. Nov. 2023 | 15.631,67 | 15.759,84 | 15.628,19 | 15.748,17 | 15.748,17 | 91.670.700 |
14. Nov. 2023 | 15.358,59 | 15.632,44 | 15.337,60 | 15.614,43 | 15.614,43 | 98.894.400 |
13. Nov. 2023 | 15.285,12 | 15.346,79 | 15.252,27 | 15.345,00 | 15.345,00 | 65.170.400 |
10. Nov. 2023 | 15.296,58 | 15.309,52 | 15.171,58 | 15.234,39 | 15.234,39 | 77.014.100 |
09. Nov. 2023 | 15.246,50 | 15.364,49 | 15.212,99 | 15.352,54 | 15.352,54 | 68.377.100 |
08. Nov. 2023 | 15.093,48 | 15.287,73 | 15.086,41 | 15.229,60 | 15.229,60 | 107.586.700 |
07. Nov. 2023 | 15.084,79 | 15.194,53 | 15.068,25 | 15.152,64 | 15.152,64 | 62.049.600 |
06. Nov. 2023 | 15.219,32 | 15.223,41 | 15.110,84 | 15.135,97 | 15.135,97 | 59.212.500 |
03. Nov. 2023 | 15.203,80 | 15.269,50 | 15.149,72 | 15.189,25 | 15.189,25 | 93.603.800 |
02. Nov. 2023 | 15.033,65 | 15.202,43 | 15.028,03 | 15.143,60 | 15.143,60 | 89.446.500 |
01. Nov. 2023 | 14.851,96 | 14.949,58 | 14.786,32 | 14.923,27 | 14.923,27 | 63.588.700 |
31. Okt. 2023 | 14.741,44 | 14.829,62 | 14.722,38 | 14.810,34 | 14.810,34 | 75.370.200 |
30. Okt. 2023 | 14.770,95 | 14.798,00 | 14.678,73 | 14.716,54 | 14.716,54 | 76.179.000 |
27. Okt. 2023 | 14.757,11 | 14.824,29 | 14.667,37 | 14.687,41 | 14.687,41 | 86.539.200 |
26. Okt. 2023 | 14.696,22 | 14.795,41 | 14.655,08 | 14.731,05 | 14.731,05 | 121.803.600 |
25. Okt. 2023 | 14.870,63 | 14.933,69 | 14.789,63 | 14.892,18 | 14.892,18 | 88.086.100 |
24. Okt. 2023 | 14.802,52 | 14.916,60 | 14.750,32 | 14.879,94 | 14.879,94 | 62.022.100 |
23. Okt. 2023 | 14.823,03 | 14.838,01 | 14.630,21 | 14.800,72 | 14.800,72 | 61.261.000 |
20. Okt. 2023 | 14.872,02 | 14.936,49 | 14.798,47 | 14.798,47 | 14.798,47 | 90.638.400 |
19. Okt. 2023 | 15.060,65 | 15.104,37 | 14.984,59 | 15.045,23 | 15.045,23 | 69.923.300 |
18. Okt. 2023 | 15.244,05 | 15.271,15 | 15.081,69 | 15.094,91 | 15.094,91 | 62.492.400 |
17. Okt. 2023 | 15.211,29 | 15.288,32 | 15.117,24 | 15.251,69 | 15.251,69 | 49.443.000 |
16. Okt. 2023 | 15.219,42 | 15.271,51 | 15.103,12 | 15.237,99 | 15.237,99 | 55.502.000 |
13. Okt. 2023 | 15.400,09 | 15.409,89 | 15.178,07 | 15.186,66 | 15.186,66 | 63.240.100 |
12. Okt. 2023 | 15.537,87 | 15.575,28 | 15.413,20 | 15.425,03 | 15.425,03 | 52.453.700 |
11. Okt. 2023 | 15.366,78 | 15.486,11 | 15.361,74 | 15.460,01 | 15.460,01 | 65.776.100 |
10. Okt. 2023 | 15.272,57 | 15.443,45 | 15.272,57 | 15.423,52 | 15.423,52 | 62.641.300 |
09. Okt. 2023 | 15.143,29 | 15.201,06 | 15.077,66 | 15.128,11 | 15.128,11 | 52.471.000 |
06. Okt. 2023 | 15.109,16 | 15.230,89 | 15.033,55 | 15.229,77 | 15.229,77 | 65.528.500 |
05. Okt. 2023 | 15.113,94 | 15.157,70 | 15.048,42 | 15.070,22 | 15.070,22 | 47.650.800 |
04. Okt. 2023 | 14.979,81 | 15.174,63 | 14.948,08 | 15.099,92 | 15.099,92 | 75.006.400 |
03. Okt. 2023 | 15.184,49 | 15.257,86 | 15.074,85 | 15.085,21 | 15.085,21 | 64.881.000 |
02. Okt. 2023 | 15.439,96 | 15.476,38 | 15.192,01 | 15.247,21 | 15.247,21 | 61.416.800 |
29. Sept. 2023 | 15.394,82 | 15.515,99 | 15.382,56 | 15.386,58 | 15.386,58 | 110.121.500 |
28. Sept. 2023 | 15.229,10 | 15.323,73 | 15.138,66 | 15.323,50 | 15.323,50 | 60.119.100 |
27. Sept. 2023 | 15.225,58 | 15.299,68 | 15.194,68 | 15.217,45 | 15.217,45 | 72.319.500 |
26. Sept. 2023 | 15.330,91 | 15.360,43 | 15.229,35 | 15.255,87 | 15.255,87 | 69.660.000 |
25. Sept. 2023 | 15.513,32 | 15.572,14 | 15.329,40 | 15.405,49 | 15.405,49 | 64.522.900 |
22. Sept. 2023 | 15.473,80 | 15.592,27 | 15.471,75 | 15.557,29 | 15.557,29 | 70.200.200 |
21. Sept. 2023 | 15.650,98 | 15.696,66 | 15.548,69 | 15.571,86 | 15.571,86 | 65.995.100 |
20. Sept. 2023 | 15.703,09 | 15.810,36 | 15.699,34 | 15.781,59 | 15.781,59 | 54.733.100 |
19. Sept. 2023 | 15.688,07 | 15.743,90 | 15.630,94 | 15.664,48 | 15.664,48 | 53.581.800 |
18. Sept. 2023 | 15.858,81 | 15.870,62 | 15.693,87 | 15.727,12 | 15.727,12 | 58.899.600 |
15. Sept. 2023 | 15.940,39 | 15.989,30 | 15.871,17 | 15.893,53 | 15.893,53 | 179.829.200 |
14. Sept. 2023 | 15.652,41 | 15.824,06 | 15.588,12 | 15.805,29 | 15.805,29 | 77.633.300 |
13. Sept. 2023 | 15.648,92 | 15.726,60 | 15.564,64 | 15.654,03 | 15.654,03 | 68.861.200 |
12. Sept. 2023 | 15.804,08 | 15.808,38 | 15.686,34 | 15.715,53 | 15.715,53 | 58.026.400 |
11. Sept. 2023 | 15.799,42 | 15.867,57 | 15.771,07 | 15.800,99 | 15.800,99 | 65.431.300 |
08. Sept. 2023 | 15.777,56 | 15.783,38 | 15.577,04 | 15.740,30 | 15.740,30 | 63.810.400 |
07. Sept. 2023 | 15.661,66 | 15.794,72 | 15.661,38 | 15.718,66 | 15.718,66 | 59.410.800 |
06. Sept. 2023 | 15.712,59 | 15.781,89 | 15.676,51 | 15.741,37 | 15.741,37 | 63.047.100 |
05. Sept. 2023 | 15.729,78 | 15.838,44 | 15.691,49 | 15.771,71 | 15.771,71 | 73.334.000 |
04. Sept. 2023 | 15.904,63 | 15.958,74 | 15.795,97 | 15.824,85 | 15.824,85 | 34.752.500 |
01. Sept. 2023 | 15.936,34 | 15.984,59 | 15.840,25 | 15.840,34 | 15.840,34 | 54.045.200 |
31. Aug. 2023 | 15.937,39 | 16.042,66 | 15.914,43 | 15.947,08 | 15.947,08 | 92.766.900 |
30. Aug. 2023 | 15.956,92 | 15.960,40 | 15.823,33 | 15.891,93 | 15.891,93 | 49.478.600 |
29. Aug. 2023 | 15.844,76 | 15.942,12 | 15.805,42 | 15.930,88 | 15.930,88 | 49.760.000 |
28. Aug. 2023 | 15.756,47 | 15.804,95 | 15.673,89 | 15.792,61 | 15.792,61 | 43.473.300 |
25. Aug. 2023 | 15.582,95 | 15.739,78 | 15.578,97 | 15.631,82 | 15.631,82 | 44.315.200 |
24. Aug. 2023 | 15.876,22 | 15.896,74 | 15.618,69 | 15.621,49 | 15.621,49 | 48.251.600 |
23. Aug. 2023 | 15.761,25 | 15.820,95 | 15.672,43 | 15.728,41 | 15.728,41 | 53.425.400 |
22. Aug. 2023 | 15.684,64 | 15.799,34 | 15.677,44 | 15.705,62 | 15.705,62 | 42.807.400 |
21. Aug. 2023 | 15.573,95 | 15.710,21 | 15.571,82 | 15.603,28 | 15.603,28 | 45.251.100 |
18. Aug. 2023 | 15.597,12 | 15.612,88 | 15.468,65 | 15.574,26 | 15.574,26 | 59.909.500 |
17. Aug. 2023 | 15.712,94 | 15.793,53 | 15.664,30 | 15.676,90 | 15.676,90 | 48.603.400 |
16. Aug. 2023 | 15.737,02 | 15.814,66 | 15.725,10 | 15.789,45 | 15.789,45 | 39.651.700 |
15. Aug. 2023 | 15.909,57 | 15.923,13 | 15.703,03 | 15.767,28 | 15.767,28 | 45.352.200 |
14. Aug. 2023 | 15.818,21 | 15.937,78 | 15.817,59 | 15.904,25 | 15.904,25 | 43.608.500 |
11. Aug. 2023 | 15.927,79 | 15.962,45 | 15.803,08 | 15.832,17 | 15.832,17 | 60.296.700 |
10. Aug. 2023 | 15.921,42 | 16.060,27 | 15.880,41 | 15.996,52 | 15.996,52 | 74.907.500 |
09. Aug. 2023 | 15.918,06 | 15.983,78 | 15.831,08 | 15.852,58 | 15.852,58 | 65.516.200 |
08. Aug. 2023 | 15.868,31 | 15.946,57 | 15.706,31 | 15.774,93 | 15.774,93 | 80.939.300 |
07. Aug. 2023 | 15.877,54 | 15.962,61 | 15.824,78 | 15.950,76 | 15.950,76 | 68.246.900 |
04. Aug. 2023 | 15.917,01 | 15.973,96 | 15.784,52 | 15.951,86 | 15.951,86 | 77.046.600 |
03. Aug. 2023 | 15.879,03 | 15.920,32 | 15.807,85 | 15.893,38 | 15.893,38 | 82.642.000 |
02. Aug. 2023 | 16.027,65 | 16.140,76 | 15.955,31 | 16.020,02 | 16.020,02 | 74.404.800 |
01. Aug. 2023 | 16.414,79 | 16.430,66 | 16.240,40 | 16.240,40 | 16.240,40 | 63.456.600 |
31. Juli 2023 | 16.434,66 | 16.528,97 | 16.427,47 | 16.446,83 | 16.446,83 | 60.748.100 |
28. Juli 2023 | 16.356,38 | 16.490,13 | 16.336,42 | 16.469,75 | 16.469,75 | 70.297.300 |
27. Juli 2023 | 16.162,16 | 16.408,80 | 16.131,64 | 16.406,03 | 16.406,03 | 96.512.200 |
26. Juli 2023 | 16.183,70 | 16.212,91 | 16.000,04 | 16.131,46 | 16.131,46 | 76.242.600 |
25. Juli 2023 | 16.169,75 | 16.225,89 | 16.135,60 | 16.211,59 | 16.211,59 | 56.468.900 |
24. Juli 2023 | 16.126,71 | 16.208,76 | 16.121,27 | 16.190,95 | 16.190,95 | 51.532.000 |
21. Juli 2023 | 16.125,21 | 16.181,34 | 16.103,48 | 16.177,22 | 16.177,22 | 69.913.700 |
20. Juli 2023 | 16.059,22 | 16.211,43 | 16.050,98 | 16.204,22 | 16.204,22 | 66.295.300 |
19. Juli 2023 | 16.190,00 | 16.240,79 | 16.075,17 | 16.108,93 | 16.108,93 | 62.950.200 |
18. Juli 2023 | 16.042,03 | 16.140,20 | 16.031,07 | 16.125,49 | 16.125,49 | 56.765.300 |
17. Juli 2023 | 16.013,52 | 16.102,51 | 15.995,45 | 16.068,65 | 16.068,65 | 45.553.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...