Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Juni 2023 | 6.666,05 | 6.703,82 | 6.648,96 | 6.694,02 | 6.694,02 | 182.769.600 |
08. Juni 2023 | 6.619,75 | 6.666,33 | 6.598,42 | 6.666,33 | 6.666,33 | 168.616.600 |
07. Juni 2023 | 6.619,06 | 6.638,58 | 6.578,76 | 6.619,75 | 6.619,75 | 162.881.000 |
06. Juni 2023 | 6.633,44 | 6.677,57 | 6.602,00 | 6.618,92 | 6.618,92 | 231.838.500 |
05. Juni 2023 | 6.633,26 | 6.663,71 | 6.598,51 | 6.633,44 | 6.633,44 | 152.714.500 |
31. Mai 2023 | 6.636,42 | 6.657,65 | 6.562,96 | 6.633,26 | 6.633,26 | 615.071.900 |
30. Mai 2023 | 6.681,10 | 6.700,24 | 6.636,42 | 6.636,42 | 6.636,42 | 173.775.000 |
29. Mai 2023 | 6.687,28 | 6.708,37 | 6.617,24 | 6.681,10 | 6.681,10 | 164.801.800 |
26. Mai 2023 | 6.704,23 | 6.727,29 | 6.669,24 | 6.687,00 | 6.687,00 | 181.504.900 |
25. Mai 2023 | 6.745,80 | 6.749,71 | 6.702,53 | 6.704,23 | 6.704,23 | 156.986.800 |
24. Mai 2023 | 6.736,68 | 6.755,88 | 6.713,89 | 6.745,80 | 6.745,80 | 137.679.300 |
23. Mai 2023 | 6.729,65 | 6.772,65 | 6.727,07 | 6.736,68 | 6.736,68 | 162.216.500 |
22. Mai 2023 | 6.700,56 | 6.757,62 | 6.675,88 | 6.729,65 | 6.729,65 | 167.491.100 |
19. Mai 2023 | 6.663,11 | 6.715,03 | 6.662,75 | 6.700,56 | 6.700,56 | 161.565.100 |
17. Mai 2023 | 6.676,42 | 6.706,60 | 6.661,47 | 6.663,11 | 6.663,11 | 180.449.300 |
16. Mai 2023 | 6.711,74 | 6.729,07 | 6.659,07 | 6.676,56 | 6.676,56 | 156.372.400 |
15. Mai 2023 | 6.708,46 | 6.729,30 | 6.656,65 | 6.711,74 | 6.711,74 | 142.578.400 |
12. Mai 2023 | 6.755,94 | 6.755,94 | 6.704,57 | 6.707,76 | 6.707,76 | 173.779.500 |
11. Mai 2023 | 6.811,90 | 6.814,12 | 6.717,42 | 6.755,94 | 6.755,94 | 162.906.200 |
10. Mai 2023 | 6.780,40 | 6.820,12 | 6.775,19 | 6.811,90 | 6.811,90 | 181.480.200 |
09. Mai 2023 | 6.769,63 | 6.793,77 | 6.742,18 | 6.779,98 | 6.779,98 | 172.097.200 |
08. Mai 2023 | 6.787,49 | 6.798,32 | 6.756,66 | 6.769,63 | 6.769,63 | 179.625.500 |
05. Mai 2023 | 6.844,03 | 6.851,59 | 6.733,78 | 6.787,63 | 6.787,63 | 148.189.400 |
04. Mai 2023 | 6.812,72 | 6.846,12 | 6.780,09 | 6.844,03 | 6.844,03 | 137.517.900 |
03. Mai 2023 | 6.863,30 | 6.865,61 | 6.776,90 | 6.812,72 | 6.812,72 | 121.306.900 |
02. Mai 2023 | 6.915,72 | 6.920,34 | 6.814,34 | 6.863,30 | 6.863,30 | 136.480.100 |
28. Apr. 2023 | 6.945,48 | 6.958,67 | 6.897,71 | 6.915,72 | 6.915,72 | 130.620.700 |
27. Apr. 2023 | 6.910,85 | 6.971,91 | 6.877,65 | 6.945,48 | 6.945,48 | 161.595.900 |
26. Apr. 2023 | 6.821,81 | 6.910,15 | 6.821,60 | 6.910,15 | 6.910,15 | 120.164.300 |
18. Apr. 2023 | 6.787,58 | 6.839,76 | 6.784,17 | 6.821,81 | 6.821,81 | 103.660.800 |
17. Apr. 2023 | 6.818,71 | 6.829,51 | 6.765,14 | 6.787,58 | 6.787,58 | 94.860.100 |
14. Apr. 2023 | 6.785,88 | 6.838,07 | 6.785,70 | 6.818,57 | 6.818,57 | 137.035.000 |
13. Apr. 2023 | 6.798,54 | 6.816,88 | 6.764,66 | 6.785,60 | 6.785,60 | 161.495.800 |
12. Apr. 2023 | 6.811,46 | 6.833,74 | 6.775,28 | 6.798,96 | 6.798,96 | 151.427.200 |
11. Apr. 2023 | 6.771,23 | 6.811,31 | 6.738,77 | 6.811,31 | 6.811,31 | 161.404.500 |
10. Apr. 2023 | 6.792,77 | 6.799,49 | 6.735,19 | 6.771,23 | 6.771,23 | 129.368.500 |
06. Apr. 2023 | 6.819,67 | 6.832,73 | 6.786,29 | 6.792,77 | 6.792,77 | 172.852.900 |
05. Apr. 2023 | 6.833,18 | 6.867,34 | 6.816,43 | 6.819,67 | 6.819,67 | 123.965.500 |
04. Apr. 2023 | 6.827,03 | 6.859,69 | 6.781,52 | 6.833,18 | 6.833,18 | 131.576.400 |
03. Apr. 2023 | 6.805,28 | 6.849,36 | 6.805,13 | 6.827,17 | 6.827,17 | 127.453.100 |
31. März 2023 | 6.809,09 | 6.831,55 | 6.789,61 | 6.805,28 | 6.805,28 | 139.015.200 |
30. März 2023 | 6.839,44 | 6.868,63 | 6.803,09 | 6.808,95 | 6.808,95 | 140.466.800 |
29. März 2023 | 6.760,33 | 6.851,51 | 6.760,33 | 6.839,44 | 6.839,44 | 143.324.900 |
28. März 2023 | 6.708,93 | 6.764,65 | 6.708,93 | 6.760,33 | 6.760,33 | 126.113.300 |
27. März 2023 | 6.762,25 | 6.772,60 | 6.704,75 | 6.708,93 | 6.708,93 | 135.182.600 |
24. März 2023 | 6.694,02 | 6.776,90 | 6.692,17 | 6.762,25 | 6.762,25 | 146.575.100 |
21. März 2023 | 6.612,49 | 6.691,61 | 6.609,22 | 6.691,61 | 6.691,61 | 145.475.100 |
20. März 2023 | 6.678,24 | 6.678,24 | 6.587,69 | 6.612,49 | 6.612,49 | 128.905.000 |
17. März 2023 | 6.565,73 | 6.683,09 | 6.565,73 | 6.678,24 | 6.678,24 | 455.755.600 |
16. März 2023 | 6.628,14 | 6.630,77 | 6.542,79 | 6.565,73 | 6.565,73 | 154.420.700 |
15. März 2023 | 6.641,81 | 6.709,86 | 6.628,14 | 6.628,14 | 6.628,14 | 139.210.500 |
14. März 2023 | 6.786,67 | 6.786,67 | 6.635,38 | 6.641,81 | 6.641,81 | 166.605.500 |
13. März 2023 | 6.765,02 | 6.812,87 | 6.727,44 | 6.786,96 | 6.786,96 | 141.798.000 |
10. März 2023 | 6.799,79 | 6.799,79 | 6.741,41 | 6.765,30 | 6.765,30 | 131.746.200 |
09. März 2023 | 6.776,37 | 6.824,66 | 6.776,37 | 6.799,79 | 6.799,79 | 113.187.000 |
08. März 2023 | 6.766,76 | 6.776,37 | 6.728,19 | 6.776,37 | 6.776,37 | 144.130.900 |
07. März 2023 | 6.806,86 | 6.812,96 | 6.758,00 | 6.766,76 | 6.766,76 | 140.398.600 |
06. März 2023 | 6.813,92 | 6.856,57 | 6.801,19 | 6.807,00 | 6.807,00 | 137.055.800 |
03. März 2023 | 6.857,42 | 6.884,12 | 6.804,48 | 6.813,64 | 6.813,64 | 118.736.600 |
02. März 2023 | 6.845,08 | 6.875,10 | 6.841,86 | 6.857,42 | 6.857,42 | 136.086.000 |
01. März 2023 | 6.843,10 | 6.889,51 | 6.833,19 | 6.844,94 | 6.844,94 | 146.293.200 |
28. Feb. 2023 | 6.854,78 | 6.890,35 | 6.843,24 | 6.843,24 | 6.843,24 | 167.931.100 |
27. Feb. 2023 | 6.856,58 | 6.871,11 | 6.819,87 | 6.854,78 | 6.854,78 | 127.631.500 |
24. Feb. 2023 | 6.839,45 | 6.880,31 | 6.839,45 | 6.856,58 | 6.856,58 | 130.300.200 |
23. Feb. 2023 | 6.810,11 | 6.839,45 | 6.807,00 | 6.839,45 | 6.839,45 | 124.488.600 |
22. Feb. 2023 | 6.873,26 | 6.875,39 | 6.781,23 | 6.809,97 | 6.809,97 | 149.215.500 |
21. Feb. 2023 | 6.894,72 | 6.923,67 | 6.870,91 | 6.873,40 | 6.873,40 | 144.215.700 |
20. Feb. 2023 | 6.895,86 | 6.910,50 | 6.863,67 | 6.894,72 | 6.894,72 | 175.859.700 |
17. Feb. 2023 | 6.895,66 | 6.919,09 | 6.868,28 | 6.895,71 | 6.895,71 | 180.098.400 |
16. Feb. 2023 | 6.914,54 | 6.933,28 | 6.875,30 | 6.895,66 | 6.895,66 | 173.648.600 |
15. Feb. 2023 | 6.941,85 | 6.946,03 | 6.872,87 | 6.914,54 | 6.914,54 | 148.477.900 |
14. Feb. 2023 | 6.900,14 | 6.941,85 | 6.900,14 | 6.941,85 | 6.941,85 | 162.808.100 |
13. Feb. 2023 | 6.880,33 | 6.915,14 | 6.871,88 | 6.900,14 | 6.900,14 | 213.914.100 |
10. Feb. 2023 | 6.895,24 | 6.895,24 | 6.803,42 | 6.880,33 | 6.880,33 | 140.803.700 |
09. Feb. 2023 | 6.940,12 | 6.961,15 | 6.896,04 | 6.897,37 | 6.897,37 | 176.681.300 |
08. Feb. 2023 | 6.935,30 | 6.961,92 | 6.912,11 | 6.940,12 | 6.940,12 | 172.668.200 |
07. Feb. 2023 | 6.873,79 | 6.946,23 | 6.873,79 | 6.935,30 | 6.935,30 | 173.101.600 |
06. Feb. 2023 | 6.911,73 | 6.924,88 | 6.835,76 | 6.873,79 | 6.873,79 | 143.480.000 |
03. Feb. 2023 | 6.890,71 | 6.951,97 | 6.890,71 | 6.911,73 | 6.911,73 | 202.858.400 |
02. Feb. 2023 | 6.862,26 | 6.896,73 | 6.855,37 | 6.890,57 | 6.890,57 | 189.189.500 |
01. Feb. 2023 | 6.838,92 | 6.893,18 | 6.838,92 | 6.862,26 | 6.862,26 | 145.899.200 |
31. Jan. 2023 | 6.872,52 | 6.880,96 | 6.827,24 | 6.839,34 | 6.839,34 | 151.785.000 |
30. Jan. 2023 | 6.899,02 | 6.925,47 | 6.834,08 | 6.872,48 | 6.872,48 | 134.698.100 |
27. Jan. 2023 | 6.864,82 | 6.932,71 | 6.864,82 | 6.898,98 | 6.898,98 | 149.187.500 |
26. Jan. 2023 | 6.829,97 | 6.874,87 | 6.815,79 | 6.864,82 | 6.864,82 | 171.067.600 |
25. Jan. 2023 | 6.860,85 | 6.871,36 | 6.821,28 | 6.829,93 | 6.829,93 | 187.905.300 |
24. Jan. 2023 | 6.874,93 | 6.906,79 | 6.841,01 | 6.860,85 | 6.860,85 | 196.805.400 |
20. Jan. 2023 | 6.819,91 | 6.874,93 | 6.819,53 | 6.874,93 | 6.874,93 | 173.846.000 |
19. Jan. 2023 | 6.765,75 | 6.820,98 | 6.754,55 | 6.819,91 | 6.819,91 | 154.234.600 |
18. Jan. 2023 | 6.767,18 | 6.790,16 | 6.721,46 | 6.765,79 | 6.765,79 | 194.959.200 |
17. Jan. 2023 | 6.688,06 | 6.801,87 | 6.688,06 | 6.767,34 | 6.767,34 | 217.634.400 |
16. Jan. 2023 | 6.641,83 | 6.688,06 | 6.627,70 | 6.688,06 | 6.688,06 | 154.893.500 |
13. Jan. 2023 | 6.629,93 | 6.658,48 | 6.600,59 | 6.641,83 | 6.641,83 | 165.594.900 |
12. Jan. 2023 | 6.584,49 | 6.662,23 | 6.574,09 | 6.629,93 | 6.629,93 | 148.901.900 |
11. Jan. 2023 | 6.622,54 | 6.622,79 | 6.557,92 | 6.584,45 | 6.584,45 | 124.903.900 |
10. Jan. 2023 | 6.688,27 | 6.690,23 | 6.570,24 | 6.622,50 | 6.622,50 | 144.817.300 |
09. Jan. 2023 | 6.684,56 | 6.726,97 | 6.638,65 | 6.688,27 | 6.688,27 | 135.949.700 |
06. Jan. 2023 | 6.653,76 | 6.708,64 | 6.598,65 | 6.684,56 | 6.684,56 | 109.855.600 |
05. Jan. 2023 | 6.813,28 | 6.813,42 | 6.621,99 | 6.653,84 | 6.653,84 | 180.589.300 |
04. Jan. 2023 | 6.888,80 | 6.900,60 | 6.813,24 | 6.813,24 | 6.813,24 | 142.541.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...