Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
23. Mai 2022 | 11.396,30 | 11.552,07 | 11.304,56 | 11.535,27 | 11.535,27 | 3.942.641.000 |
20. Mai 2022 | 11.542,67 | 11.552,21 | 11.035,69 | 11.354,62 | 11.354,62 | 5.413.140.000 |
19. Mai 2022 | 11.364,40 | 11.562,82 | 11.313,31 | 11.388,50 | 11.388,50 | 5.136.920.000 |
18. Mai 2022 | 11.790,68 | 11.826,22 | 11.381,69 | 11.418,15 | 11.418,15 | 5.043.020.000 |
17. Mai 2022 | 11.905,57 | 11.988,43 | 11.754,28 | 11.984,52 | 11.984,52 | 5.068.930.000 |
16. Mai 2022 | 11.727,14 | 11.804,59 | 11.627,53 | 11.662,79 | 11.662,79 | 4.898.850.000 |
13. Mai 2022 | 11.555,97 | 11.856,71 | 11.510,26 | 11.805,00 | 11.805,00 | 5.868.610.000 |
12. Mai 2022 | 11.199,25 | 11.547,33 | 11.108,76 | 11.370,96 | 11.370,96 | 6.647.400.000 |
11. Mai 2022 | 11.645,57 | 11.844,51 | 11.339,18 | 11.364,24 | 11.364,24 | 6.120.860.000 |
10. Mai 2022 | 11.900,34 | 11.944,94 | 11.566,28 | 11.737,67 | 11.737,67 | 6.199.090.000 |
09. Mai 2022 | 11.923,03 | 11.990,61 | 11.574,94 | 11.623,25 | 11.623,25 | 5.911.380.000 |
06. Mai 2022 | 12.246,83 | 12.358,42 | 11.990,15 | 12.144,66 | 12.144,66 | 5.311.020.000 |
05. Mai 2022 | 12.787,52 | 12.787,52 | 12.183,56 | 12.317,69 | 12.317,69 | 5.269.260.000 |
04. Mai 2022 | 12.574,73 | 12.985,01 | 12.367,02 | 12.964,86 | 12.964,86 | 5.467.750.000 |
03. Mai 2022 | 12.511,46 | 12.645,83 | 12.460,99 | 12.563,76 | 12.563,76 | 4.522.940.000 |
02. Mai 2022 | 12.331,69 | 12.542,54 | 12.202,41 | 12.536,02 | 12.536,02 | 4.896.740.000 |
29. Apr. 2022 | 12.710,42 | 12.861,83 | 12.315,74 | 12.334,64 | 12.334,64 | 4.719.290.000 |
28. Apr. 2022 | 12.712,86 | 12.948,52 | 12.487,86 | 12.871,53 | 12.871,53 | 5.030.570.000 |
27. Apr. 2022 | 12.500,88 | 12.703,79 | 12.430,90 | 12.488,93 | 12.488,93 | 4.773.290.000 |
26. Apr. 2022 | 12.918,04 | 12.918,04 | 12.490,74 | 12.490,74 | 12.490,74 | 5.136.770.000 |
25. Apr. 2022 | 12.749,17 | 13.011,45 | 12.722,59 | 13.004,85 | 13.004,85 | 4.827.790.000 |
22. Apr. 2022 | 13.168,80 | 13.212,60 | 12.828,02 | 12.839,29 | 12.839,29 | 4.457.380.000 |
21. Apr. 2022 | 13.623,70 | 13.710,70 | 13.140,83 | 13.174,65 | 13.174,65 | 5.206.320.000 |
20. Apr. 2022 | 13.665,38 | 13.678,55 | 13.426,13 | 13.453,07 | 13.453,07 | 4.639.440.000 |
19. Apr. 2022 | 13.312,44 | 13.643,97 | 13.281,22 | 13.619,66 | 13.619,66 | 4.527.480.000 |
18. Apr. 2022 | 13.319,39 | 13.414,27 | 13.222,03 | 13.332,36 | 13.332,36 | 4.350.150.000 |
14. Apr. 2022 | 13.647,43 | 13.662,93 | 13.345,22 | 13.351,08 | 13.351,08 | 4.623.410.000 |
13. Apr. 2022 | 13.373,12 | 13.679,43 | 13.353,66 | 13.643,59 | 13.643,59 | 4.887.660.000 |
12. Apr. 2022 | 13.584,69 | 13.685,95 | 13.317,74 | 13.371,57 | 13.371,57 | 4.965.220.000 |
11. Apr. 2022 | 13.547,29 | 13.585,08 | 13.401,39 | 13.411,96 | 13.411,96 | 4.916.860.000 |
08. Apr. 2022 | 13.830,47 | 13.866,06 | 13.693,69 | 13.711,00 | 13.711,00 | 4.554.890.000 |
07. Apr. 2022 | 13.861,49 | 13.978,25 | 13.689,23 | 13.897,30 | 13.897,30 | 4.822.420.000 |
06. Apr. 2022 | 14.002,58 | 14.032,84 | 13.788,90 | 13.888,82 | 13.888,82 | 5.265.740.000 |
05. Apr. 2022 | 14.490,26 | 14.500,29 | 14.169,12 | 14.204,17 | 14.204,17 | 4.707.090.000 |
04. Apr. 2022 | 14.304,35 | 14.534,38 | 14.286,45 | 14.532,55 | 14.532,55 | 4.598.480.000 |
01. Apr. 2022 | 14.269,53 | 14.306,94 | 14.131,81 | 14.261,50 | 14.261,50 | 4.984.050.000 |
31. März 2022 | 14.444,78 | 14.456,74 | 14.217,72 | 14.220,52 | 14.220,52 | 5.427.030.000 |
30. März 2022 | 14.558,59 | 14.609,25 | 14.383,45 | 14.442,27 | 14.442,27 | 5.439.980.000 |
29. März 2022 | 14.500,39 | 14.646,90 | 14.419,40 | 14.619,64 | 14.619,64 | 6.031.870.000 |
28. März 2022 | 14.177,21 | 14.356,00 | 14.101,34 | 14.354,90 | 14.354,90 | 5.086.120.000 |
25. März 2022 | 14.194,72 | 14.218,76 | 14.010,79 | 14.169,30 | 14.169,30 | 5.553.860.000 |
24. März 2022 | 14.001,32 | 14.193,55 | 13.897,20 | 14.191,84 | 14.191,84 | 5.046.250.000 |
23. März 2022 | 13.990,35 | 14.152,14 | 13.921,65 | 13.922,60 | 13.922,60 | 4.995.470.000 |
22. März 2022 | 13.866,43 | 14.141,07 | 13.857,29 | 14.108,82 | 14.108,82 | 5.400.360.000 |
21. März 2022 | 13.860,39 | 13.945,81 | 13.682,55 | 13.838,46 | 13.838,46 | 5.636.000.000 |
18. März 2022 | 13.564,63 | 13.899,28 | 13.528,06 | 13.893,84 | 13.893,84 | 8.109.950.000 |
17. März 2022 | 13.360,72 | 13.620,80 | 13.317,14 | 13.614,78 | 13.614,78 | 5.575.030.000 |
16. März 2022 | 13.119,37 | 13.440,12 | 12.992,20 | 13.436,55 | 13.436,55 | 6.498.110.000 |
15. März 2022 | 12.685,23 | 12.973,88 | 12.616,59 | 12.948,62 | 12.948,62 | 5.414.590.000 |
14. März 2022 | 12.795,12 | 12.918,01 | 12.555,35 | 12.581,22 | 12.581,22 | 5.853.360.000 |
11. März 2022 | 13.229,77 | 13.239,35 | 12.830,37 | 12.843,81 | 12.843,81 | 5.250.230.000 |
10. März 2022 | 13.098,35 | 13.163,50 | 12.946,28 | 13.129,96 | 13.129,96 | 5.034.030.000 |
09. März 2022 | 13.113,70 | 13.301,16 | 13.039,79 | 13.255,55 | 13.255,55 | 5.377.120.000 |
08. März 2022 | 12.800,04 | 13.159,44 | 12.670,08 | 12.795,55 | 12.795,55 | 6.631.820.000 |
07. März 2022 | 13.328,36 | 13.353,28 | 12.828,02 | 12.830,96 | 12.830,96 | 6.163.580.000 |
04. März 2022 | 13.455,23 | 13.486,71 | 13.224,98 | 13.313,44 | 13.313,44 | 5.319.630.000 |
03. März 2022 | 13.837,59 | 13.837,59 | 13.472,64 | 13.537,94 | 13.537,94 | 5.058.590.000 |
02. März 2022 | 13.597,53 | 13.796,55 | 13.493,91 | 13.752,02 | 13.752,02 | 5.229.480.000 |
01. März 2022 | 13.716,70 | 13.777,04 | 13.441,32 | 13.532,46 | 13.532,46 | 6.094.490.000 |
28. Feb. 2022 | 13.570,83 | 13.810,64 | 13.549,90 | 13.751,40 | 13.751,40 | 5.894.130.000 |
25. Feb. 2022 | 13.485,26 | 13.696,86 | 13.358,29 | 13.694,62 | 13.694,62 | 4.614.110.000 |
24. Feb. 2022 | 12.587,88 | 13.486,11 | 12.587,88 | 13.473,59 | 13.473,59 | 6.131.410.000 |
23. Feb. 2022 | 13.511,75 | 13.533,78 | 13.032,17 | 13.037,49 | 13.037,49 | 4.614.090.000 |
22. Feb. 2022 | 13.424,36 | 13.618,72 | 13.249,65 | 13.381,52 | 13.381,52 | 4.830.920.000 |
18. Feb. 2022 | 13.735,40 | 13.762,40 | 13.465,56 | 13.548,07 | 13.548,07 | 4.475.010.000 |
17. Feb. 2022 | 14.004,19 | 14.020,82 | 13.704,70 | 13.716,72 | 13.716,72 | 4.259.890.000 |
16. Feb. 2022 | 14.038,92 | 14.163,73 | 13.931,99 | 14.124,09 | 14.124,09 | 4.224.060.000 |
15. Feb. 2022 | 13.997,18 | 14.142,49 | 13.976,29 | 14.139,76 | 14.139,76 | 4.393.050.000 |
14. Feb. 2022 | 13.768,97 | 13.921,71 | 13.664,76 | 13.790,92 | 13.790,92 | 4.301.470.000 |
11. Feb. 2022 | 14.213,62 | 14.246,70 | 13.733,16 | 13.791,15 | 13.791,15 | 5.222.590.000 |
10. Feb. 2022 | 14.228,68 | 14.509,56 | 14.118,20 | 14.185,64 | 14.185,64 | 5.191.050.000 |
09. Feb. 2022 | 14.368,16 | 14.490,72 | 14.330,87 | 14.490,37 | 14.490,37 | 4.713.210.000 |
08. Feb. 2022 | 13.984,43 | 14.226,48 | 13.934,78 | 14.194,45 | 14.194,45 | 4.277.150.000 |
07. Feb. 2022 | 14.118,79 | 14.236,31 | 13.974,10 | 14.015,67 | 14.015,67 | 4.253.020.000 |
04. Feb. 2022 | 13.958,48 | 14.222,76 | 13.850,39 | 14.098,01 | 14.098,01 | 4.104.120.000 |
03. Feb. 2022 | 14.045,83 | 14.207,89 | 13.851,74 | 13.878,82 | 13.878,82 | 4.306.490.000 |
02. Feb. 2022 | 14.494,47 | 14.504,82 | 14.264,65 | 14.417,55 | 14.417,55 | 4.647.630.000 |
01. Feb. 2022 | 14.277,43 | 14.358,69 | 14.070,77 | 14.346,00 | 14.346,00 | 4.650.460.000 |
31. Jan. 2022 | 13.812,19 | 14.242,90 | 13.767,71 | 14.239,88 | 14.239,88 | 5.111.460.000 |
28. Jan. 2022 | 13.436,71 | 13.771,91 | 13.236,56 | 13.770,57 | 13.770,57 | 4.955.960.000 |
27. Jan. 2022 | 13.710,99 | 13.765,91 | 13.322,66 | 13.352,78 | 13.352,78 | 5.155.970.000 |
26. Jan. 2022 | 13.871,77 | 14.002,65 | 13.392,19 | 13.542,12 | 13.542,12 | 5.734.390.000 |
25. Jan. 2022 | 13.610,87 | 13.781,62 | 13.414,14 | 13.539,29 | 13.539,29 | 4.981.070.000 |
24. Jan. 2022 | 13.481,50 | 13.876,61 | 13.094,65 | 13.855,13 | 13.855,13 | 6.982.960.000 |
21. Jan. 2022 | 14.046,22 | 14.171,72 | 13.764,24 | 13.768,92 | 13.768,92 | 5.845.830.000 |
20. Jan. 2022 | 14.462,85 | 14.642,03 | 14.140,78 | 14.154,02 | 14.154,02 | 5.078.450.000 |
19. Jan. 2022 | 14.582,22 | 14.658,89 | 14.331,65 | 14.340,26 | 14.340,26 | 4.639.990.000 |
18. Jan. 2022 | 14.681,83 | 14.740,54 | 14.482,94 | 14.506,90 | 14.506,90 | 5.027.990.000 |
14. Jan. 2022 | 14.708,02 | 14.897,68 | 14.689,43 | 14.893,75 | 14.893,75 | 4.345.780.000 |
13. Jan. 2022 | 15.245,04 | 15.259,71 | 14.782,24 | 14.806,81 | 14.806,81 | 4.283.070.000 |
12. Jan. 2022 | 15.263,10 | 15.319,03 | 15.117,29 | 15.188,39 | 15.188,39 | 4.321.180.000 |
11. Jan. 2022 | 14.919,26 | 15.158,71 | 14.837,63 | 15.153,45 | 15.153,45 | 4.378.660.000 |
10. Jan. 2022 | 14.751,78 | 14.953,85 | 14.530,23 | 14.942,83 | 14.942,83 | 5.303.230.000 |
07. Jan. 2022 | 15.095,72 | 15.171,02 | 14.877,63 | 14.935,90 | 14.935,90 | 4.229.270.000 |
06. Jan. 2022 | 15.024,15 | 15.198,45 | 14.914,87 | 15.080,86 | 15.080,86 | 4.774.740.000 |
05. Jan. 2022 | 15.547,16 | 15.586,30 | 15.095,18 | 15.100,17 | 15.100,17 | 5.011.990.000 |
04. Jan. 2022 | 15.852,14 | 15.852,14 | 15.512,41 | 15.622,72 | 15.622,72 | 5.109.270.000 |
03. Jan. 2022 | 15.732,50 | 15.832,80 | 15.644,09 | 15.832,80 | 15.832,80 | 4.412.130.000 |
31. Dez. 2021 | 15.722,91 | 15.777,43 | 15.643,94 | 15.644,97 | 15.644,97 | 3.379.850.000 |
30. Dez. 2021 | 15.758,98 | 15.868,09 | 15.729,16 | 15.741,56 | 15.741,56 | 3.732.730.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...