Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 11.862,50 | 11.910,64 | 11.862,50 | 11.888,88 | 11.888,88 | - |
27. März 2024 | 11.759,61 | 11.862,92 | 11.759,61 | 11.862,50 | 11.862,50 | - |
26. März 2024 | 11.772,67 | 11.796,45 | 11.758,91 | 11.759,61 | 11.759,61 | - |
25. März 2024 | 11.794,00 | 11.810,58 | 11.769,92 | 11.772,67 | 11.772,67 | - |
22. März 2024 | 11.850,65 | 11.867,33 | 11.793,88 | 11.794,00 | 11.794,00 | - |
21. März 2024 | 11.813,39 | 11.895,30 | 11.813,39 | 11.850,65 | 11.850,65 | - |
20. März 2024 | 11.728,56 | 11.817,59 | 11.700,75 | 11.813,39 | 11.813,39 | - |
19. März 2024 | 11.675,38 | 11.733,95 | 11.664,92 | 11.728,56 | 11.728,56 | - |
18. März 2024 | 11.647,47 | 11.696,84 | 11.647,47 | 11.675,38 | 11.675,38 | - |
15. März 2024 | 11.687,04 | 11.687,04 | 11.622,93 | 11.647,47 | 11.647,47 | - |
14. März 2024 | 11.753,86 | 11.768,57 | 11.634,38 | 11.687,04 | 11.687,04 | - |
13. März 2024 | 11.733,29 | 11.778,87 | 11.724,40 | 11.753,86 | 11.753,86 | - |
12. März 2024 | 11.642,30 | 11.748,78 | 11.642,30 | 11.733,29 | 11.733,29 | - |
11. März 2024 | 11.665,12 | 11.665,12 | 11.566,76 | 11.642,30 | 11.642,30 | - |
08. März 2024 | 11.693,99 | 11.744,65 | 11.646,75 | 11.665,12 | 11.665,12 | - |
07. März 2024 | 11.619,03 | 11.712,72 | 11.619,03 | 11.693,99 | 11.693,99 | - |
06. März 2024 | 11.526,47 | 11.664,79 | 11.526,47 | 11.619,03 | 11.619,03 | - |
05. März 2024 | 11.575,13 | 11.602,73 | 11.489,19 | 11.526,47 | 11.526,47 | - |
04. März 2024 | 11.571,45 | 11.601,63 | 11.560,09 | 11.575,13 | 11.575,13 | - |
01. März 2024 | 11.484,88 | 11.580,36 | 11.484,88 | 11.571,45 | 11.571,45 | - |
29. Feb. 2024 | 11.486,87 | 11.514,49 | 11.451,10 | 11.484,88 | 11.484,88 | - |
28. Feb. 2024 | 11.509,67 | 11.509,67 | 11.466,57 | 11.486,87 | 11.486,87 | - |
27. Feb. 2024 | 11.507,05 | 11.515,00 | 11.487,84 | 11.509,67 | 11.509,67 | - |
26. Feb. 2024 | 11.533,61 | 11.557,03 | 11.493,59 | 11.507,05 | 11.507,05 | - |
23. Feb. 2024 | 11.505,56 | 11.549,98 | 11.505,56 | 11.533,61 | 11.533,61 | - |
22. Feb. 2024 | 11.377,15 | 11.532,16 | 11.377,15 | 11.505,56 | 11.505,56 | - |
21. Feb. 2024 | 11.350,19 | 11.379,39 | 11.308,36 | 11.377,15 | 11.377,15 | - |
20. Feb. 2024 | 11.391,84 | 11.402,79 | 11.333,20 | 11.350,19 | 11.350,19 | - |
16. Feb. 2024 | 11.390,41 | 11.444,87 | 11.364,79 | 11.391,84 | 11.391,84 | - |
15. Feb. 2024 | 11.274,82 | 11.401,06 | 11.274,82 | 11.390,41 | 11.390,41 | - |
14. Feb. 2024 | 11.179,87 | 11.277,95 | 11.179,87 | 11.274,82 | 11.274,82 | - |
13. Feb. 2024 | 11.324,01 | 11.324,01 | 11.116,46 | 11.179,87 | 11.179,87 | - |
12. Feb. 2024 | 11.310,38 | 11.357,78 | 11.298,52 | 11.324,01 | 11.324,01 | - |
09. Feb. 2024 | 11.306,31 | 11.317,82 | 11.267,09 | 11.310,38 | 11.310,38 | - |
08. Feb. 2024 | 11.286,61 | 11.310,69 | 11.261,92 | 11.306,31 | 11.306,31 | - |
07. Feb. 2024 | 11.227,69 | 11.295,76 | 11.227,69 | 11.286,61 | 11.286,61 | - |
06. Feb. 2024 | 11.140,99 | 11.227,69 | 11.140,99 | 11.227,69 | 11.227,69 | - |
05. Feb. 2024 | 11.172,87 | 11.172,87 | 11.095,44 | 11.140,99 | 11.140,99 | - |
02. Feb. 2024 | 11.182,13 | 11.212,25 | 11.116,44 | 11.172,87 | 11.172,87 | - |
01. Feb. 2024 | 11.056,01 | 11.182,39 | 11.056,01 | 11.182,13 | 11.182,13 | - |
31. Jan. 2024 | 11.149,02 | 11.186,77 | 11.055,03 | 11.056,01 | 11.056,01 | - |
30. Jan. 2024 | 11.106,09 | 11.157,90 | 11.084,40 | 11.149,02 | 11.149,02 | - |
29. Jan. 2024 | 11.055,29 | 11.107,84 | 11.028,87 | 11.106,09 | 11.106,09 | - |
26. Jan. 2024 | 11.008,82 | 11.059,07 | 11.008,82 | 11.055,29 | 11.055,29 | - |
25. Jan. 2024 | 10.948,48 | 11.009,11 | 10.939,46 | 11.008,82 | 11.008,82 | - |
24. Jan. 2024 | 10.944,70 | 11.024,37 | 10.944,70 | 10.948,48 | 10.948,48 | - |
23. Jan. 2024 | 10.917,50 | 10.949,63 | 10.906,51 | 10.944,70 | 10.944,70 | - |
22. Jan. 2024 | 10.903,96 | 10.946,83 | 10.900,82 | 10.917,50 | 10.917,50 | - |
19. Jan. 2024 | 10.835,29 | 10.914,42 | 10.798,81 | 10.903,96 | 10.903,96 | - |
18. Jan. 2024 | 10.769,71 | 10.843,12 | 10.751,74 | 10.835,29 | 10.835,29 | - |
17. Jan. 2024 | 10.835,29 | 10.835,29 | 10.733,28 | 10.769,71 | 10.769,71 | - |
16. Jan. 2024 | 10.942,13 | 10.942,13 | 10.813,38 | 10.835,29 | 10.835,29 | - |
12. Jan. 2024 | 10.920,96 | 10.998,93 | 10.916,98 | 10.942,13 | 10.942,13 | - |
11. Jan. 2024 | 10.942,23 | 10.967,02 | 10.859,43 | 10.920,96 | 10.920,96 | - |
10. Jan. 2024 | 10.906,72 | 10.953,59 | 10.906,72 | 10.942,23 | 10.942,23 | - |
09. Jan. 2024 | 10.979,68 | 10.979,68 | 10.892,56 | 10.906,72 | 10.906,72 | - |
08. Jan. 2024 | 10.913,76 | 10.980,80 | 10.869,17 | 10.979,68 | 10.979,68 | - |
05. Jan. 2024 | 10.888,27 | 10.970,91 | 10.877,63 | 10.913,76 | 10.913,76 | - |
04. Jan. 2024 | 10.883,72 | 10.967,26 | 10.883,72 | 10.888,27 | 10.888,27 | - |
03. Jan. 2024 | 10.914,41 | 10.926,91 | 10.856,90 | 10.883,72 | 10.883,72 | - |
02. Jan. 2024 | 10.906,62 | 10.939,31 | 10.853,20 | 10.914,41 | 10.914,41 | - |
29. Dez. 2023 | 10.911,32 | 10.930,50 | 10.874,55 | 10.906,62 | 10.906,62 | - |
28. Dez. 2023 | 10.920,00 | 10.944,29 | 10.908,62 | 10.911,32 | 10.911,32 | - |
27. Dez. 2023 | 10.889,93 | 10.926,00 | 10.880,94 | 10.920,00 | 10.920,00 | - |
26. Dez. 2023 | 10.841,61 | 10.914,26 | 10.841,61 | 10.889,93 | 10.889,93 | - |
22. Dez. 2023 | 10.815,60 | 10.879,96 | 10.810,45 | 10.841,61 | 10.841,61 | - |
21. Dez. 2023 | 10.697,15 | 10.818,34 | 10.697,15 | 10.815,60 | 10.815,60 | - |
20. Dez. 2023 | 10.864,40 | 10.864,40 | 10.695,87 | 10.697,15 | 10.697,15 | - |
19. Dez. 2023 | 10.786,30 | 10.865,19 | 10.786,30 | 10.864,40 | 10.864,40 | - |
18. Dez. 2023 | 10.747,55 | 10.812,58 | 10.747,55 | 10.786,30 | 10.786,30 | - |
15. Dez. 2023 | 10.810,78 | 10.810,78 | 10.724,44 | 10.747,55 | 10.747,55 | - |
14. Dez. 2023 | 10.748,30 | 10.844,95 | 10.748,30 | 10.810,78 | 10.810,78 | - |
13. Dez. 2023 | 10.602,47 | 10.749,57 | 10.572,63 | 10.748,30 | 10.748,30 | - |
12. Dez. 2023 | 10.593,16 | 10.607,77 | 10.543,15 | 10.602,47 | 10.602,47 | - |
11. Dez. 2023 | 10.557,22 | 10.596,66 | 10.557,22 | 10.593,16 | 10.593,16 | - |
08. Dez. 2023 | 10.509,97 | 10.568,73 | 10.504,61 | 10.557,22 | 10.557,22 | - |
07. Dez. 2023 | 10.489,53 | 10.520,15 | 10.486,94 | 10.509,97 | 10.509,97 | - |
06. Dez. 2023 | 10.516,35 | 10.567,71 | 10.482,52 | 10.489,53 | 10.489,53 | - |
05. Dez. 2023 | 10.568,91 | 10.568,91 | 10.501,42 | 10.516,35 | 10.516,35 | - |
04. Dez. 2023 | 10.603,42 | 10.603,42 | 10.538,34 | 10.568,91 | 10.568,91 | - |
01. Dez. 2023 | 10.527,56 | 10.616,49 | 10.512,10 | 10.603,42 | 10.603,42 | - |
30. Nov. 2023 | 10.445,65 | 10.531,09 | 10.445,65 | 10.527,56 | 10.527,56 | - |
29. Nov. 2023 | 10.433,99 | 10.490,91 | 10.433,99 | 10.445,65 | 10.445,65 | - |
28. Nov. 2023 | 10.431,69 | 10.469,21 | 10.413,68 | 10.433,99 | 10.433,99 | - |
27. Nov. 2023 | 10.472,45 | 10.472,45 | 10.417,26 | 10.431,69 | 10.431,69 | - |
24. Nov. 2023 | 10.423,15 | 10.481,92 | 10.423,15 | 10.472,45 | 10.472,45 | - |
22. Nov. 2023 | 10.402,70 | 10.427,43 | 10.383,54 | 10.423,15 | 10.423,15 | - |
21. Nov. 2023 | 10.403,67 | 10.420,26 | 10.389,20 | 10.402,70 | 10.402,70 | - |
20. Nov. 2023 | 10.357,83 | 10.428,39 | 10.344,39 | 10.403,67 | 10.403,67 | - |
17. Nov. 2023 | 10.298,27 | 10.366,71 | 10.298,27 | 10.357,83 | 10.357,83 | - |
16. Nov. 2023 | 10.317,19 | 10.318,10 | 10.259,35 | 10.298,27 | 10.298,27 | - |
15. Nov. 2023 | 10.300,91 | 10.354,99 | 10.300,91 | 10.317,19 | 10.317,19 | - |
14. Nov. 2023 | 10.140,52 | 10.328,43 | 10.140,52 | 10.300,91 | 10.300,91 | - |
13. Nov. 2023 | 10.121,33 | 10.158,80 | 10.081,13 | 10.140,52 | 10.140,52 | - |
10. Nov. 2023 | 10.024,32 | 10.128,07 | 10.002,17 | 10.121,33 | 10.121,33 | - |
09. Nov. 2023 | 10.095,25 | 10.122,16 | 10.019,44 | 10.024,32 | 10.024,32 | - |
08. Nov. 2023 | 10.120,87 | 10.140,04 | 10.062,60 | 10.095,25 | 10.095,25 | - |
07. Nov. 2023 | 10.160,52 | 10.160,52 | 10.096,47 | 10.120,87 | 10.120,87 | - |
06. Nov. 2023 | 10.157,13 | 10.197,66 | 10.133,93 | 10.160,52 | 10.160,52 | - |
03. Nov. 2023 | 10.107,92 | 10.199,13 | 10.107,92 | 10.157,13 | 10.157,13 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...