Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. Apr. 2020 | 10.299,31 | 10.486,47 | 10.299,31 | 10.336,09 | 10.336,09 | 120.035.000 |
23. Apr. 2020 | 10.437,38 | 10.608,39 | 10.325,11 | 10.513,79 | 10.513,79 | 97.907.700 |
22. Apr. 2020 | 10.370,25 | 10.425,02 | 10.321,20 | 10.415,03 | 10.415,03 | 92.389.500 |
21. Apr. 2020 | 10.519,44 | 10.524,73 | 10.249,85 | 10.249,85 | 10.249,85 | 121.194.400 |
20. Apr. 2020 | 10.704,35 | 10.707,31 | 10.444,55 | 10.675,90 | 10.675,90 | 103.611.100 |
17. Apr. 2020 | 10.607,35 | 10.756,78 | 10.542,71 | 10.625,78 | 10.625,78 | 143.341.400 |
16. Apr. 2020 | 10.420,26 | 10.438,37 | 10.236,24 | 10.301,54 | 10.301,54 | 106.131.500 |
15. Apr. 2020 | 10.678,19 | 10.678,19 | 10.243,11 | 10.279,76 | 10.279,76 | 133.088.500 |
14. Apr. 2020 | 10.733,97 | 10.820,17 | 10.658,96 | 10.696,56 | 10.696,56 | 106.043.700 |
09. Apr. 2020 | 10.490,65 | 10.649,79 | 10.311,70 | 10.564,74 | 10.564,74 | 134.477.100 |
08. Apr. 2020 | 10.301,56 | 10.340,79 | 10.198,22 | 10.332,89 | 10.332,89 | 102.430.700 |
07. Apr. 2020 | 10.464,11 | 10.590,41 | 10.225,02 | 10.356,70 | 10.356,70 | 149.513.100 |
06. Apr. 2020 | 9.889,03 | 10.097,31 | 9.841,49 | 10.075,17 | 10.075,17 | 126.692.200 |
03. Apr. 2020 | 9.535,27 | 9.626,72 | 9.470,20 | 9.525,77 | 9.525,77 | 116.245.300 |
02. Apr. 2020 | 9.587,45 | 9.650,27 | 9.337,02 | 9.570,82 | 9.570,82 | 144.225.800 |
01. Apr. 2020 | 9.610,67 | 9.686,46 | 9.498,05 | 9.544,75 | 9.544,75 | 132.862.200 |
31. März 2020 | 9.970,79 | 10.096,42 | 9.703,88 | 9.935,84 | 9.935,84 | 151.505.700 |
30. März 2020 | 9.725,88 | 9.817,51 | 9.453,79 | 9.815,97 | 9.815,97 | 131.120.200 |
27. März 2020 | 9.793,50 | 9.886,18 | 9.541,83 | 9.632,52 | 9.632,52 | 156.138.300 |
26. März 2020 | 9.621,24 | 10.000,96 | 9.526,17 | 10.000,96 | 10.000,96 | 160.450.300 |
25. März 2020 | 9.987,37 | 10.137,62 | 9.460,91 | 9.874,26 | 9.874,26 | 204.692.500 |
24. März 2020 | 9.242,06 | 9.700,57 | 9.102,17 | 9.700,57 | 9.700,57 | 203.840.700 |
23. März 2020 | 8.536,33 | 9.071,14 | 8.480,28 | 8.741,15 | 8.741,15 | 197.208.600 |
20. März 2020 | 9.080,49 | 9.201,07 | 8.838,30 | 8.928,95 | 8.928,95 | 286.466.000 |
19. März 2020 | 8.495,94 | 8.668,48 | 8.257,53 | 8.610,43 | 8.610,43 | 205.539.300 |
18. März 2020 | 8.613,35 | 8.670,41 | 8.400,18 | 8.441,71 | 8.441,71 | 207.558.900 |
17. März 2020 | 9.141,17 | 9.145,93 | 8.423,56 | 8.939,10 | 8.939,10 | 220.092.600 |
16. März 2020 | 8.728,48 | 8.967,11 | 8.255,65 | 8.742,25 | 8.742,25 | 302.202.400 |
13. März 2020 | 9.480,78 | 9.985,74 | 9.064,68 | 9.232,08 | 9.232,08 | 325.900.900 |
12. März 2020 | 9.863,99 | 9.932,56 | 9.139,12 | 9.161,13 | 9.161,13 | 390.477.000 |
11. März 2020 | 10.601,85 | 10.761,43 | 10.390,51 | 10.438,68 | 10.438,68 | 216.708.900 |
10. März 2020 | 10.724,98 | 11.032,29 | 10.423,90 | 10.475,49 | 10.475,49 | 267.400.800 |
09. März 2020 | 10.690,08 | 10.995,22 | 10.556,64 | 10.625,02 | 10.625,02 | 305.324.300 |
06. März 2020 | 11.694,56 | 11.769,85 | 11.447,20 | 11.541,87 | 11.541,87 | 195.038.500 |
05. März 2020 | 12.191,41 | 12.207,77 | 11.844,88 | 11.944,72 | 11.944,72 | 148.086.000 |
04. März 2020 | 11.992,59 | 12.199,82 | 11.929,24 | 12.127,69 | 12.127,69 | 147.845.700 |
03. März 2020 | 12.013,06 | 12.272,99 | 11.906,82 | 11.985,39 | 11.985,39 | 195.936.600 |
02. März 2020 | 12.030,27 | 12.121,60 | 11.624,63 | 11.857,87 | 11.857,87 | 207.214.100 |
28. Feb. 2020 | 11.891,87 | 12.008,59 | 11.724,12 | 11.890,35 | 11.890,35 | 274.623.700 |
27. Feb. 2020 | 12.526,60 | 12.593,62 | 12.211,63 | 12.367,46 | 12.367,46 | 191.240.900 |
26. Feb. 2020 | 12.682,16 | 12.849,17 | 12.368,05 | 12.774,88 | 12.774,88 | 163.618.900 |
25. Feb. 2020 | 13.132,04 | 13.132,04 | 12.778,66 | 12.790,49 | 12.790,49 | 129.552.500 |
24. Feb. 2020 | 13.231,38 | 13.236,58 | 12.982,14 | 13.035,24 | 13.035,24 | 165.148.900 |
21. Feb. 2020 | 13.609,94 | 13.689,23 | 13.500,50 | 13.579,33 | 13.579,33 | 108.765.400 |
20. Feb. 2020 | 13.774,44 | 13.788,41 | 13.664,00 | 13.664,00 | 13.664,00 | 86.435.200 |
19. Feb. 2020 | 13.751,05 | 13.789,00 | 13.710,78 | 13.789,00 | 13.789,00 | 90.192.900 |
18. Feb. 2020 | 13.668,94 | 13.731,39 | 13.660,45 | 13.681,19 | 13.681,19 | 82.088.700 |
17. Feb. 2020 | 13.770,67 | 13.795,24 | 13.754,04 | 13.783,89 | 13.783,89 | 57.400.100 |
14. Feb. 2020 | 13.756,47 | 13.788,51 | 13.728,12 | 13.744,21 | 13.744,21 | 66.314.900 |
13. Feb. 2020 | 13.695,93 | 13.745,43 | 13.576,96 | 13.745,43 | 13.745,43 | 92.087.000 |
12. Feb. 2020 | 13.671,15 | 13.758,70 | 13.658,15 | 13.749,78 | 13.749,78 | 86.733.300 |
11. Feb. 2020 | 13.604,74 | 13.668,43 | 13.557,96 | 13.627,84 | 13.627,84 | 104.753.500 |
10. Feb. 2020 | 13.476,00 | 13.501,74 | 13.445,41 | 13.494,03 | 13.494,03 | 60.456.500 |
07. Feb. 2020 | 13.530,77 | 13.551,03 | 13.463,98 | 13.513,81 | 13.513,81 | 87.036.900 |
06. Feb. 2020 | 13.570,33 | 13.606,97 | 13.533,66 | 13.574,82 | 13.574,82 | 114.567.900 |
05. Feb. 2020 | 13.224,27 | 13.488,58 | 13.223,14 | 13.478,33 | 13.478,33 | 108.453.900 |
04. Feb. 2020 | 13.135,61 | 13.282,63 | 13.131,07 | 13.281,74 | 13.281,74 | 80.887.400 |
03. Feb. 2020 | 13.033,17 | 13.077,57 | 12.987,53 | 13.045,19 | 13.045,19 | 81.389.100 |
31. Jan. 2020 | 13.196,80 | 13.208,47 | 12.973,70 | 12.981,97 | 12.981,97 | 106.903.800 |
30. Jan. 2020 | 13.186,49 | 13.262,18 | 13.118,97 | 13.157,12 | 13.157,12 | 100.706.100 |
29. Jan. 2020 | 13.316,42 | 13.371,30 | 13.296,03 | 13.345,00 | 13.345,00 | 67.876.800 |
28. Jan. 2020 | 13.274,01 | 13.327,12 | 13.163,36 | 13.323,69 | 13.323,69 | 91.825.300 |
27. Jan. 2020 | 13.374,99 | 13.399,42 | 13.195,28 | 13.204,77 | 13.204,77 | 101.409.200 |
24. Jan. 2020 | 13.512,84 | 13.604,85 | 13.510,79 | 13.576,68 | 13.576,68 | 87.986.400 |
23. Jan. 2020 | 13.455,90 | 13.486,14 | 13.382,23 | 13.388,42 | 13.388,42 | 90.749.900 |
22. Jan. 2020 | 13.601,65 | 13.640,06 | 13.498,03 | 13.515,75 | 13.515,75 | 73.130.700 |
21. Jan. 2020 | 13.456,90 | 13.560,68 | 13.443,25 | 13.555,87 | 13.555,87 | 64.630.900 |
20. Jan. 2020 | 13.503,83 | 13.550,83 | 13.487,21 | 13.548,94 | 13.548,94 | 52.882.400 |
17. Jan. 2020 | 13.513,48 | 13.557,78 | 13.497,30 | 13.526,13 | 13.526,13 | 86.342.800 |
16. Jan. 2020 | 13.463,46 | 13.492,74 | 13.382,98 | 13.429,43 | 13.429,43 | 39.611.800 |
15. Jan. 2020 | 13.444,95 | 13.458,91 | 13.388,48 | 13.432,30 | 13.432,30 | 72.046.400 |
14. Jan. 2020 | 13.439,20 | 13.487,90 | 13.362,20 | 13.456,49 | 13.456,49 | 74.555.400 |
13. Jan. 2020 | 13.521,86 | 13.529,21 | 13.404,72 | 13.451,52 | 13.451,52 | 67.208.300 |
10. Jan. 2020 | 13.533,46 | 13.548,20 | 13.483,31 | 13.483,31 | 13.483,31 | 77.941.000 |
09. Jan. 2020 | 13.474,76 | 13.523,34 | 13.456,78 | 13.495,06 | 13.495,06 | 86.965.600 |
08. Jan. 2020 | 13.140,49 | 13.334,04 | 13.106,27 | 13.320,18 | 13.320,18 | 88.178.800 |
07. Jan. 2020 | 13.199,59 | 13.283,88 | 13.166,40 | 13.226,83 | 13.226,83 | 78.282.300 |
06. Jan. 2020 | 13.085,49 | 13.143,11 | 12.948,17 | 13.126,99 | 13.126,99 | 71.778.600 |
03. Jan. 2020 | 13.266,39 | 13.282,74 | 13.120,72 | 13.219,14 | 13.219,14 | 80.793.400 |
02. Jan. 2020 | 13.233,71 | 13.425,03 | 13.225,16 | 13.385,93 | 13.385,93 | 75.341.400 |
30. Dez. 2019 | 13.301,43 | 13.316,62 | 13.244,17 | 13.249,01 | 13.249,01 | 31.427.400 |
27. Dez. 2019 | 13.338,32 | 13.381,44 | 13.311,52 | 13.337,11 | 13.337,11 | 43.758.600 |
23. Dez. 2019 | 13.304,77 | 13.331,86 | 13.285,55 | 13.300,98 | 13.300,98 | 56.215.400 |
20. Dez. 2019 | 13.210,26 | 13.324,11 | 13.201,80 | 13.318,90 | 13.318,90 | 170.723.200 |
19. Dez. 2019 | 13.226,70 | 13.248,98 | 13.140,22 | 13.211,96 | 13.211,96 | 84.018.200 |
18. Dez. 2019 | 13.266,35 | 13.286,00 | 13.215,88 | 13.222,16 | 13.222,16 | 71.001.000 |
17. Dez. 2019 | 13.391,27 | 13.394,47 | 13.269,43 | 13.287,83 | 13.287,83 | 79.260.500 |
16. Dez. 2019 | 13.349,86 | 13.425,85 | 13.338,38 | 13.407,66 | 13.407,66 | 71.200.800 |
13. Dez. 2019 | 13.383,26 | 13.423,41 | 13.255,55 | 13.282,72 | 13.282,72 | 106.137.100 |
12. Dez. 2019 | 13.167,56 | 13.287,81 | 13.105,07 | 13.221,64 | 13.221,64 | 83.998.800 |
11. Dez. 2019 | 13.075,43 | 13.169,77 | 13.042,70 | 13.146,74 | 13.146,74 | 69.220.500 |
10. Dez. 2019 | 13.065,83 | 13.091,71 | 12.886,55 | 13.070,72 | 13.070,72 | 80.064.000 |
09. Dez. 2019 | 13.147,57 | 13.170,77 | 13.100,24 | 13.105,61 | 13.105,61 | 50.345.100 |
06. Dez. 2019 | 13.087,51 | 13.171,21 | 13.055,98 | 13.166,58 | 13.166,58 | 60.141.700 |
05. Dez. 2019 | 13.144,38 | 13.188,64 | 13.054,80 | 13.054,80 | 13.054,80 | 54.216.400 |
04. Dez. 2019 | 12.998,66 | 13.157,36 | 12.995,32 | 13.140,57 | 13.140,57 | 68.441.900 |
03. Dez. 2019 | 13.039,61 | 13.086,03 | 12.927,07 | 12.989,29 | 12.989,29 | 87.003.100 |
02. Dez. 2019 | 13.264,93 | 13.338,25 | 12.954,50 | 12.964,68 | 12.964,68 | 105.692.200 |
29. Nov. 2019 | 13.179,25 | 13.290,33 | 13.165,07 | 13.236,38 | 13.236,38 | 71.753.700 |
28. Nov. 2019 | 13.247,61 | 13.259,29 | 13.215,71 | 13.245,58 | 13.245,58 | 36.771.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...