Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Apr. 2024 | 11.413,52 | 11.413,52 | 11.017,30 | 11.096,57 | 11.096,57 | - |
18. Apr. 2024 | 11.446,13 | 11.621,61 | 11.429,47 | 11.578,96 | 11.578,96 | - |
17. Apr. 2024 | 11.743,32 | 11.743,32 | 11.506,42 | 11.509,81 | 11.509,81 | - |
16. Apr. 2024 | 11.647,57 | 11.723,64 | 11.628,76 | 11.712,75 | 11.712,75 | - |
15. Apr. 2024 | 11.752,38 | 11.781,74 | 11.662,48 | 11.778,72 | 11.778,72 | - |
12. Apr. 2024 | 11.901,26 | 11.949,70 | 11.840,39 | 11.859,99 | 11.859,99 | - |
11. Apr. 2024 | 11.663,32 | 11.745,59 | 11.612,46 | 11.744,13 | 11.744,13 | - |
10. Apr. 2024 | 11.698,87 | 11.827,96 | 11.698,87 | 11.784,63 | 11.784,63 | - |
09. Apr. 2024 | 11.672,41 | 11.757,09 | 11.655,10 | 11.746,14 | 11.746,14 | - |
08. Apr. 2024 | 11.719,23 | 11.748,59 | 11.599,83 | 11.656,64 | 11.656,64 | - |
05. Apr. 2024 | 11.817,41 | 11.820,61 | 11.553,85 | 11.576,25 | 11.576,25 | - |
04. Apr. 2024 | 12.064,46 | 12.124,86 | 11.991,33 | 11.991,87 | 11.991,87 | - |
03. Apr. 2024 | 11.979,06 | 12.027,25 | 11.907,38 | 11.955,27 | 11.955,27 | - |
02. Apr. 2024 | 12.086,78 | 12.148,22 | 12.034,93 | 12.123,22 | 12.123,22 | - |
01. Apr. 2024 | 12.263,37 | 12.273,20 | 12.043,67 | 12.071,36 | 12.071,36 | - |
29. März 2024 | 12.188,50 | 12.203,89 | 12.117,63 | 12.160,88 | 12.160,88 | - |
28. März 2024 | 12.156,61 | 12.239,56 | 12.127,07 | 12.173,60 | 12.173,60 | - |
27. März 2024 | 12.237,56 | 12.320,82 | 12.222,00 | 12.278,63 | 12.278,63 | - |
26. März 2024 | 12.169,14 | 12.298,83 | 12.169,13 | 12.267,21 | 12.267,21 | - |
25. März 2024 | 12.365,97 | 12.365,97 | 12.200,96 | 12.203,60 | 12.203,60 | - |
22. März 2024 | 12.492,24 | 12.504,44 | 12.341,18 | 12.385,41 | 12.385,41 | - |
21. März 2024 | 12.355,85 | 12.449,20 | 12.323,51 | 12.434,88 | 12.434,88 | - |
19. März 2024 | 12.013,40 | 12.183,61 | 11.988,07 | 12.183,61 | 12.183,61 | - |
18. März 2024 | 11.755,86 | 12.065,58 | 11.755,86 | 12.064,52 | 12.064,52 | - |
15. März 2024 | 11.725,49 | 11.777,80 | 11.677,50 | 11.714,45 | 11.714,45 | - |
14. März 2024 | 11.773,78 | 11.817,85 | 11.598,29 | 11.813,49 | 11.813,49 | - |
13. März 2024 | 11.958,56 | 12.000,82 | 11.774,91 | 11.858,98 | 11.858,98 | - |
12. März 2024 | 11.769,16 | 11.875,51 | 11.701,10 | 11.866,54 | 11.866,54 | - |
11. März 2024 | 12.042,58 | 12.042,58 | 11.812,36 | 11.925,17 | 11.925,17 | - |
08. März 2024 | 12.230,20 | 12.313,15 | 12.182,22 | 12.246,77 | 12.246,77 | - |
07. März 2024 | 12.562,13 | 12.596,82 | 12.204,73 | 12.210,74 | 12.210,74 | - |
06. März 2024 | 12.368,53 | 12.495,61 | 12.368,53 | 12.490,19 | 12.490,19 | - |
05. März 2024 | 12.383,50 | 12.516,05 | 12.342,62 | 12.510,54 | 12.510,54 | - |
04. März 2024 | 12.408,81 | 12.483,19 | 12.377,98 | 12.424,61 | 12.424,61 | - |
01. März 2024 | 12.099,58 | 12.237,86 | 12.086,72 | 12.228,37 | 12.228,37 | - |
29. Feb. 2024 | 11.989,40 | 12.049,49 | 11.948,22 | 12.025,80 | 12.025,80 | - |
28. Feb. 2024 | 12.098,50 | 12.125,20 | 12.023,43 | 12.032,03 | 12.032,03 | - |
27. Feb. 2024 | 12.093,47 | 12.143,80 | 12.049,08 | 12.138,81 | 12.138,81 | - |
26. Feb. 2024 | 12.101,39 | 12.138,73 | 12.063,94 | 12.068,49 | 12.068,49 | - |
22. Feb. 2024 | 11.912,17 | 12.040,32 | 11.891,15 | 12.030,90 | 12.030,90 | - |
21. Feb. 2024 | 11.736,15 | 11.754,75 | 11.666,64 | 11.753,13 | 11.753,13 | - |
20. Feb. 2024 | 11.816,35 | 11.909,76 | 11.776,09 | 11.819,32 | 11.819,32 | - |
19. Feb. 2024 | 11.881,35 | 11.906,14 | 11.782,88 | 11.815,84 | 11.815,84 | - |
16. Feb. 2024 | 11.928,44 | 12.067,04 | 11.820,38 | 11.887,96 | 11.887,96 | - |
15. Feb. 2024 | 11.710,37 | 11.799,12 | 11.702,36 | 11.794,08 | 11.794,08 | - |
14. Feb. 2024 | 11.539,15 | 11.622,37 | 11.533,58 | 11.610,12 | 11.610,12 | - |
13. Feb. 2024 | 11.442,86 | 11.651,01 | 11.424,63 | 11.651,01 | 11.651,01 | - |
09. Feb. 2024 | 11.322,19 | 11.367,69 | 11.280,47 | 11.305,36 | 11.305,36 | - |
08. Feb. 2024 | 11.149,84 | 11.281,56 | 11.111,33 | 11.275,31 | 11.275,31 | - |
07. Feb. 2024 | 11.100,37 | 11.104,96 | 10.983,62 | 11.057,84 | 11.057,84 | - |
06. Feb. 2024 | 11.277,65 | 11.296,42 | 11.181,54 | 11.181,54 | 11.181,54 | - |
05. Feb. 2024 | 11.333,54 | 11.341,36 | 11.271,89 | 11.309,71 | 11.309,71 | - |
02. Feb. 2024 | 11.194,90 | 11.299,24 | 11.184,23 | 11.208,80 | 11.208,80 | - |
01. Feb. 2024 | 11.144,32 | 11.214,07 | 11.126,59 | 11.160,67 | 11.160,67 | - |
31. Jan. 2024 | 11.123,18 | 11.220,28 | 11.053,18 | 11.220,28 | 11.220,28 | - |
30. Jan. 2024 | 11.292,86 | 11.309,80 | 11.257,28 | 11.263,18 | 11.263,18 | - |
29. Jan. 2024 | 11.177,00 | 11.276,44 | 11.151,54 | 11.222,55 | 11.222,55 | - |
26. Jan. 2024 | 11.241,09 | 11.279,35 | 11.167,26 | 11.187,72 | 11.187,72 | - |
25. Jan. 2024 | 11.289,60 | 11.341,18 | 11.219,11 | 11.336,16 | 11.336,16 | - |
24. Jan. 2024 | 11.388,89 | 11.388,89 | 11.249,42 | 11.288,41 | 11.288,41 | - |
23. Jan. 2024 | 11.455,51 | 11.538,93 | 11.358,75 | 11.393,90 | 11.393,90 | - |
22. Jan. 2024 | 11.329,77 | 11.422,38 | 11.327,69 | 11.398,26 | 11.398,26 | - |
19. Jan. 2024 | 11.166,54 | 11.253,62 | 11.150,31 | 11.201,30 | 11.201,30 | - |
18. Jan. 2024 | 11.008,99 | 11.073,13 | 10.999,59 | 11.006,92 | 11.006,92 | - |
17. Jan. 2024 | 11.176,25 | 11.220,48 | 11.021,44 | 11.022,17 | 11.022,17 | - |
16. Jan. 2024 | 11.144,61 | 11.148,42 | 11.047,84 | 11.047,84 | 11.047,84 | - |
15. Jan. 2024 | 11.068,99 | 11.201,04 | 11.043,15 | 11.177,55 | 11.177,55 | - |
12. Jan. 2024 | 11.100,22 | 11.143,52 | 11.018,28 | 11.104,09 | 11.104,09 | - |
11. Jan. 2024 | 10.959,91 | 11.022,34 | 10.919,26 | 10.975,49 | 10.975,49 | - |
10. Jan. 2024 | 10.584,75 | 10.842,68 | 10.572,65 | 10.831,23 | 10.831,23 | - |
09. Jan. 2024 | 10.459,33 | 10.637,68 | 10.445,51 | 10.509,94 | 10.509,94 | - |
05. Jan. 2024 | 10.337,84 | 10.349,63 | 10.300,25 | 10.302,92 | 10.302,92 | - |
04. Jan. 2024 | 10.393,96 | 10.393,96 | 10.219,06 | 10.356,27 | 10.356,27 | - |
29. Dez. 2023 | 10.588,05 | 10.619,99 | 10.521,26 | 10.575,13 | 10.575,13 | - |
28. Dez. 2023 | 10.609,28 | 10.625,36 | 10.574,62 | 10.625,36 | 10.625,36 | - |
27. Dez. 2023 | 10.599,56 | 10.665,36 | 10.598,38 | 10.653,33 | 10.653,33 | - |
26. Dez. 2023 | 10.441,39 | 10.515,58 | 10.441,39 | 10.515,58 | 10.515,58 | - |
25. Dez. 2023 | - | - | - | - | - | - |
22. Dez. 2023 | 10.478,49 | 10.516,02 | 10.428,71 | 10.448,58 | 10.448,58 | - |
21. Dez. 2023 | 10.446,03 | 10.482,81 | 10.406,23 | 10.467,67 | 10.467,67 | - |
20. Dez. 2023 | 10.564,32 | 10.623,49 | 10.560,99 | 10.560,99 | 10.560,99 | - |
19. Dez. 2023 | 10.318,39 | 10.520,59 | 10.301,04 | 10.520,59 | 10.520,59 | - |
18. Dez. 2023 | 10.385,73 | 10.385,73 | 10.269,71 | 10.351,86 | 10.351,86 | - |
15. Dez. 2023 | 10.310,54 | 10.450,68 | 10.307,71 | 10.422,84 | 10.422,84 | - |
14. Dez. 2023 | 10.348,85 | 10.358,17 | 10.156,00 | 10.198,50 | 10.198,50 | - |
13. Dez. 2023 | 10.268,88 | 10.349,35 | 10.268,88 | 10.316,32 | 10.316,32 | - |
12. Dez. 2023 | 10.308,52 | 10.332,69 | 10.209,73 | 10.243,46 | 10.243,46 | - |
11. Dez. 2023 | 10.172,06 | 10.221,26 | 10.141,89 | 10.173,09 | 10.173,09 | - |
08. Dez. 2023 | 10.092,95 | 10.098,20 | 9.984,74 | 10.017,99 | 10.017,99 | - |
07. Dez. 2023 | 10.245,71 | 10.251,74 | 10.117,31 | 10.135,82 | 10.135,82 | - |
06. Dez. 2023 | 10.196,96 | 10.361,24 | 10.196,96 | 10.359,09 | 10.359,09 | - |
05. Dez. 2023 | 10.328,41 | 10.328,41 | 10.126,32 | 10.129,53 | 10.129,53 | - |
04. Dez. 2023 | 10.414,02 | 10.414,02 | 10.319,06 | 10.360,68 | 10.360,68 | - |
01. Dez. 2023 | 10.439,12 | 10.447,62 | 10.387,60 | 10.418,78 | 10.418,78 | - |
30. Nov. 2023 | 10.408,30 | 10.495,74 | 10.379,67 | 10.495,74 | 10.495,74 | - |
29. Nov. 2023 | 10.283,18 | 10.418,05 | 10.283,18 | 10.376,00 | 10.376,00 | - |
28. Nov. 2023 | 10.373,31 | 10.373,31 | 10.251,33 | 10.296,96 | 10.296,96 | - |
27. Nov. 2023 | 10.462,08 | 10.492,54 | 10.339,67 | 10.343,22 | 10.343,22 | - |
24. Nov. 2023 | 10.526,91 | 10.596,97 | 10.451,56 | 10.451,56 | 10.451,56 | - |
22. Nov. 2023 | 10.343,44 | 10.454,03 | 10.343,44 | 10.429,92 | 10.429,92 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...