Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Nov. 2023 | 14.224,63 | 14.303,66 | 14.195,72 | 14.281,76 | 14.281,76 | 4.474.400.000 |
27. Nov. 2023 | 14.239,31 | 14.305,71 | 14.205,24 | 14.241,02 | 14.241,02 | 4.205.880.000 |
24. Nov. 2023 | 14.238,04 | 14.270,28 | 14.214,13 | 14.250,85 | 14.250,85 | 2.541.840.000 |
22. Nov. 2023 | 14.283,82 | 14.359,61 | 14.226,63 | 14.265,86 | 14.265,86 | 3.855.240.000 |
21. Nov. 2023 | 14.217,23 | 14.237,50 | 14.146,31 | 14.199,98 | 14.199,98 | 4.128.600.000 |
20. Nov. 2023 | 14.134,75 | 14.309,80 | 14.134,20 | 14.284,53 | 14.284,53 | 4.561.810.000 |
17. Nov. 2023 | 14.101,44 | 14.154,32 | 14.063,93 | 14.125,48 | 14.125,48 | 4.408.640.000 |
16. Nov. 2023 | 14.066,88 | 14.130,45 | 14.033,79 | 14.113,67 | 14.113,67 | 4.545.180.000 |
15. Nov. 2023 | 14.147,27 | 14.194,36 | 14.060,70 | 14.103,84 | 14.103,84 | 5.063.830.000 |
14. Nov. 2023 | 14.015,37 | 14.124,06 | 14.003,14 | 14.094,38 | 14.094,38 | 5.332.490.000 |
13. Nov. 2023 | 13.745,96 | 13.805,11 | 13.687,78 | 13.767,74 | 13.767,74 | 4.349.590.000 |
10. Nov. 2023 | 13.571,19 | 13.802,53 | 13.556,35 | 13.798,11 | 13.798,11 | 4.722.140.000 |
09. Nov. 2023 | 13.693,70 | 13.697,82 | 13.506,02 | 13.521,45 | 13.521,45 | 5.313.970.000 |
08. Nov. 2023 | 13.660,22 | 13.684,87 | 13.573,58 | 13.650,41 | 13.650,41 | 4.685.550.000 |
07. Nov. 2023 | 13.555,79 | 13.675,46 | 13.516,56 | 13.639,86 | 13.639,86 | 4.354.460.000 |
06. Nov. 2023 | 13.514,08 | 13.551,62 | 13.435,99 | 13.518,78 | 13.518,78 | 4.345.850.000 |
03. Nov. 2023 | 13.362,85 | 13.520,28 | 13.344,73 | 13.478,28 | 13.478,28 | 4.918.750.000 |
02. Nov. 2023 | 13.230,49 | 13.302,18 | 13.177,64 | 13.294,19 | 13.294,19 | 4.962.950.000 |
01. Nov. 2023 | 12.887,06 | 13.072,42 | 12.875,20 | 13.061,47 | 13.061,47 | 4.545.120.000 |
31. Okt. 2023 | 12.786,62 | 12.859,40 | 12.697,04 | 12.851,24 | 12.851,24 | 4.315.630.000 |
30. Okt. 2023 | 12.750,47 | 12.842,96 | 12.691,56 | 12.789,48 | 12.789,48 | 4.149.320.000 |
27. Okt. 2023 | 12.718,69 | 12.772,43 | 12.600,57 | 12.643,01 | 12.643,01 | 4.172.100.000 |
26. Okt. 2023 | 12.768,97 | 12.818,14 | 12.543,86 | 12.595,61 | 12.595,61 | 4.894.900.000 |
25. Okt. 2023 | 13.039,86 | 13.042,52 | 12.804,30 | 12.821,22 | 12.821,22 | 4.599.850.000 |
24. Okt. 2023 | 13.084,99 | 13.170,39 | 13.022,85 | 13.139,87 | 13.139,87 | 4.604.720.000 |
23. Okt. 2023 | 12.930,85 | 13.143,22 | 12.848,83 | 13.018,33 | 13.018,33 | 4.669.060.000 |
20. Okt. 2023 | 13.157,77 | 13.177,35 | 12.977,43 | 12.983,81 | 12.983,81 | 4.622.840.000 |
19. Okt. 2023 | 13.354,80 | 13.404,73 | 13.157,33 | 13.186,18 | 13.186,18 | 5.014.790.000 |
18. Okt. 2023 | 13.439,68 | 13.499,74 | 13.275,30 | 13.314,30 | 13.314,30 | 4.617.140.000 |
17. Okt. 2023 | 13.419,87 | 13.602,25 | 13.364,74 | 13.533,75 | 13.533,75 | 4.417.640.000 |
16. Okt. 2023 | 13.453,81 | 13.598,05 | 13.447,17 | 13.567,98 | 13.567,98 | 4.308.690.000 |
13. Okt. 2023 | 13.613,59 | 13.619,54 | 13.361,85 | 13.407,23 | 13.407,23 | 4.251.550.000 |
12. Okt. 2023 | 13.672,47 | 13.714,14 | 13.491,56 | 13.574,22 | 13.574,22 | 4.858.620.000 |
11. Okt. 2023 | 13.619,21 | 13.671,11 | 13.549,29 | 13.659,68 | 13.659,68 | 4.160.440.000 |
10. Okt. 2023 | 13.505,81 | 13.659,63 | 13.491,81 | 13.562,84 | 13.562,84 | 4.301.350.000 |
09. Okt. 2023 | 13.326,22 | 13.509,30 | 13.277,48 | 13.484,24 | 13.484,24 | 3.835.930.000 |
06. Okt. 2023 | 13.127,68 | 13.472,27 | 13.099,03 | 13.431,34 | 13.431,34 | 4.309.420.000 |
05. Okt. 2023 | 13.228,12 | 13.251,18 | 13.087,57 | 13.219,83 | 13.219,83 | 4.167.470.000 |
04. Okt. 2023 | 13.092,92 | 13.258,76 | 13.072,51 | 13.236,01 | 13.236,01 | 4.308.070.000 |
03. Okt. 2023 | 13.229,68 | 13.280,04 | 13.008,60 | 13.059,47 | 13.059,47 | 4.684.310.000 |
02. Okt. 2023 | 13.217,98 | 13.364,03 | 13.204,08 | 13.307,77 | 13.307,77 | 4.554.700.000 |
29. Sept. 2023 | 13.337,71 | 13.382,98 | 13.177,09 | 13.219,32 | 13.219,32 | 5.138.500.000 |
28. Sept. 2023 | 13.043,37 | 13.270,97 | 13.025,11 | 13.201,28 | 13.201,28 | 4.648.390.000 |
27. Sept. 2023 | 13.115,36 | 13.156,37 | 12.963,16 | 13.092,85 | 13.092,85 | 4.841.410.000 |
26. Sept. 2023 | 13.180,96 | 13.199,13 | 13.033,40 | 13.063,61 | 13.063,61 | 4.693.540.000 |
25. Sept. 2023 | 13.172,54 | 13.277,83 | 13.132,00 | 13.271,32 | 13.271,32 | 4.100.290.000 |
22. Sept. 2023 | 13.287,17 | 13.353,22 | 13.200,64 | 13.211,81 | 13.211,81 | 4.302.700.000 |
21. Sept. 2023 | 13.328,06 | 13.362,23 | 13.222,56 | 13.223,98 | 13.223,98 | 5.014.890.000 |
20. Sept. 2023 | 13.710,26 | 13.727,81 | 13.467,28 | 13.469,13 | 13.469,13 | 4.782.440.000 |
19. Sept. 2023 | 13.649,44 | 13.705,15 | 13.578,87 | 13.678,19 | 13.678,19 | 4.453.460.000 |
18. Sept. 2023 | 13.669,96 | 13.751,28 | 13.663,46 | 13.710,24 | 13.710,24 | 4.855.880.000 |
15. Sept. 2023 | 13.889,20 | 13.895,75 | 13.684,24 | 13.708,33 | 13.708,33 | 8.162.210.000 |
14. Sept. 2023 | 13.889,76 | 13.957,57 | 13.810,66 | 13.926,05 | 13.926,05 | 4.649.010.000 |
13. Sept. 2023 | 13.773,67 | 13.868,57 | 13.733,82 | 13.813,59 | 13.813,59 | 4.840.310.000 |
12. Sept. 2023 | 13.858,94 | 13.913,60 | 13.763,69 | 13.773,61 | 13.773,61 | 4.595.490.000 |
11. Sept. 2023 | 13.884,03 | 13.937,47 | 13.805,13 | 13.917,89 | 13.917,89 | 4.538.870.000 |
08. Sept. 2023 | 13.754,71 | 13.843,37 | 13.733,18 | 13.761,53 | 13.761,53 | 4.160.360.000 |
07. Sept. 2023 | 13.675,11 | 13.774,63 | 13.642,47 | 13.748,83 | 13.748,83 | 4.320.830.000 |
06. Sept. 2023 | 13.988,81 | 14.001,95 | 13.802,42 | 13.872,47 | 13.872,47 | 4.215.320.000 |
05. Sept. 2023 | 13.994,54 | 14.060,85 | 13.945,65 | 14.020,95 | 14.020,95 | 4.379.790.000 |
01. Sept. 2023 | 14.129,96 | 14.149,62 | 13.982,42 | 14.031,81 | 14.031,81 | 4.033.960.000 |
31. Aug. 2023 | 14.041,54 | 14.114,67 | 14.010,48 | 14.034,97 | 14.034,97 | 4.568.610.000 |
30. Aug. 2023 | 13.961,77 | 14.050,82 | 13.924,20 | 14.019,31 | 14.019,31 | 4.364.600.000 |
29. Aug. 2023 | 13.687,23 | 13.959,81 | 13.677,06 | 13.943,76 | 13.943,76 | 4.748.180.000 |
28. Aug. 2023 | 13.695,36 | 13.735,98 | 13.626,64 | 13.705,13 | 13.705,13 | 3.666.680.000 |
25. Aug. 2023 | 13.514,37 | 13.633,42 | 13.376,35 | 13.590,65 | 13.590,65 | 3.970.060.000 |
24. Aug. 2023 | 13.834,31 | 13.834,69 | 13.462,84 | 13.463,97 | 13.463,97 | 4.383.820.000 |
23. Aug. 2023 | 13.532,43 | 13.757,00 | 13.532,43 | 13.721,03 | 13.721,03 | 4.127.850.000 |
22. Aug. 2023 | 13.593,95 | 13.598,77 | 13.484,38 | 13.505,87 | 13.505,87 | 4.282.430.000 |
21. Aug. 2023 | 13.347,26 | 13.516,86 | 13.325,59 | 13.497,59 | 13.497,59 | 4.363.070.000 |
18. Aug. 2023 | 13.190,02 | 13.335,87 | 13.161,76 | 13.290,78 | 13.290,78 | 4.801.910.000 |
17. Aug. 2023 | 13.527,30 | 13.535,09 | 13.303,45 | 13.316,93 | 13.316,93 | 5.280.180.000 |
16. Aug. 2023 | 13.593,17 | 13.644,32 | 13.473,03 | 13.474,63 | 13.474,63 | 6.243.760.000 |
15. Aug. 2023 | 13.760,48 | 13.774,98 | 13.611,94 | 13.631,05 | 13.631,05 | 4.473.320.000 |
14. Aug. 2023 | 13.599,00 | 13.789,16 | 13.582,49 | 13.788,33 | 13.788,33 | 4.272.020.000 |
11. Aug. 2023 | 13.633,65 | 13.720,33 | 13.609,98 | 13.644,85 | 13.644,85 | 4.638.880.000 |
10. Aug. 2023 | 13.818,25 | 13.947,16 | 13.686,51 | 13.737,99 | 13.737,99 | 5.299.080.000 |
09. Aug. 2023 | 13.897,61 | 13.898,54 | 13.698,39 | 13.722,02 | 13.722,02 | 5.591.360.000 |
08. Aug. 2023 | 13.875,45 | 13.899,74 | 13.769,34 | 13.884,32 | 13.884,32 | 5.284.550.000 |
07. Aug. 2023 | 13.972,45 | 13.997,15 | 13.864,92 | 13.994,40 | 13.994,40 | 4.892.330.000 |
04. Aug. 2023 | 14.025,96 | 14.119,22 | 13.897,93 | 13.909,24 | 13.909,24 | 5.349.450.000 |
03. Aug. 2023 | 13.899,76 | 14.032,28 | 13.881,35 | 13.959,72 | 13.959,72 | 6.036.970.000 |
02. Aug. 2023 | 14.132,73 | 14.133,85 | 13.914,81 | 13.973,45 | 13.973,45 | 5.481.960.000 |
01. Aug. 2023 | 14.274,93 | 14.309,21 | 14.215,64 | 14.283,91 | 14.283,91 | 4.633.770.000 |
31. Juli 2023 | 14.337,90 | 14.370,91 | 14.292,75 | 14.346,02 | 14.346,02 | 4.934.440.000 |
28. Juli 2023 | 14.199,83 | 14.344,35 | 14.188,10 | 14.316,66 | 14.316,66 | 4.453.520.000 |
27. Juli 2023 | 14.319,16 | 14.360,20 | 14.006,93 | 14.050,11 | 14.050,11 | 5.115.840.000 |
26. Juli 2023 | 14.123,52 | 14.187,35 | 14.041,95 | 14.127,28 | 14.127,28 | 4.322.000.000 |
25. Juli 2023 | 14.093,24 | 14.201,91 | 14.092,52 | 14.144,56 | 14.144,56 | 3.812.470.000 |
24. Juli 2023 | 14.081,63 | 14.110,15 | 13.997,13 | 14.058,87 | 14.058,87 | 4.083.070.000 |
21. Juli 2023 | 14.148,18 | 14.179,01 | 14.020,45 | 14.032,81 | 14.032,81 | 5.254.180.000 |
20. Juli 2023 | 14.273,29 | 14.309,92 | 14.030,62 | 14.063,31 | 14.063,31 | 5.128.020.000 |
19. Juli 2023 | 14.398,53 | 14.446,55 | 14.317,09 | 14.358,02 | 14.358,02 | 5.112.420.000 |
18. Juli 2023 | 14.212,25 | 14.396,69 | 14.176,11 | 14.353,64 | 14.353,64 | 4.824.070.000 |
17. Juli 2023 | 14.149,92 | 14.274,41 | 14.138,01 | 14.244,95 | 14.244,95 | 4.593.160.000 |
14. Juli 2023 | 14.166,66 | 14.232,11 | 14.081,96 | 14.113,70 | 14.113,70 | 5.366.890.000 |
13. Juli 2023 | 14.021,15 | 14.163,80 | 14.012,24 | 14.138,57 | 14.138,57 | 5.183.560.000 |
12. Juli 2023 | 13.915,64 | 13.963,45 | 13.842,13 | 13.918,96 | 13.918,96 | 5.230.620.000 |
11. Juli 2023 | 13.709,81 | 13.774,83 | 13.643,32 | 13.760,70 | 13.760,70 | 4.840.950.000 |
10. Juli 2023 | 13.645,37 | 13.692,41 | 13.584,87 | 13.685,48 | 13.685,48 | 5.275.390.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...