Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
04. Dez. 2023 | 17.450,64 | 17.516,61 | 17.398,10 | 17.421,48 | 17.421,48 | - |
01. Dez. 2023 | 17.422,35 | 17.450,13 | 17.355,89 | 17.438,35 | 17.438,35 | 3.399.000 |
30. Nov. 2023 | 17.389,20 | 17.433,85 | 17.313,30 | 17.433,85 | 17.433,85 | 4.478.400 |
29. Nov. 2023 | 17.352,11 | 17.441,79 | 17.323,27 | 17.370,56 | 17.370,56 | 3.414.100 |
28. Nov. 2023 | 17.150,30 | 17.360,38 | 17.145,20 | 17.341,25 | 17.341,25 | 3.435.400 |
27. Nov. 2023 | 17.291,23 | 17.351,93 | 17.133,76 | 17.137,42 | 17.137,42 | 3.164.500 |
24. Nov. 2023 | 17.304,65 | 17.336,13 | 17.268,38 | 17.287,42 | 17.287,42 | 3.037.300 |
23. Nov. 2023 | 17.291,33 | 17.343,61 | 17.228,45 | 17.294,55 | 17.294,55 | 3.179.200 |
22. Nov. 2023 | 17.325,60 | 17.344,53 | 17.264,95 | 17.310,26 | 17.310,26 | 3.167.500 |
21. Nov. 2023 | 17.239,94 | 17.421,17 | 17.239,94 | 17.416,70 | 17.416,70 | 3.727.100 |
20. Nov. 2023 | 17.197,82 | 17.219,76 | 17.151,82 | 17.210,47 | 17.210,47 | 3.044.800 |
17. Nov. 2023 | 17.155,86 | 17.253,47 | 17.147,56 | 17.208,95 | 17.208,95 | 3.186.300 |
16. Nov. 2023 | 17.136,52 | 17.194,32 | 17.089,40 | 17.171,18 | 17.171,18 | 3.308.400 |
15. Nov. 2023 | 17.039,62 | 17.143,88 | 17.034,95 | 17.128,78 | 17.128,78 | 3.950.300 |
14. Nov. 2023 | 16.884,52 | 16.946,38 | 16.884,52 | 16.915,71 | 16.915,71 | 2.619.800 |
13. Nov. 2023 | 16.711,53 | 16.961,02 | 16.711,53 | 16.839,29 | 16.839,29 | 2.512.400 |
10. Nov. 2023 | 16.725,94 | 16.725,94 | 16.651,23 | 16.682,67 | 16.682,67 | 2.157.500 |
09. Nov. 2023 | 16.741,16 | 16.759,43 | 16.680,91 | 16.745,65 | 16.745,65 | 2.433.800 |
08. Nov. 2023 | 16.691,32 | 16.775,23 | 16.665,40 | 16.740,83 | 16.740,83 | 2.664.300 |
07. Nov. 2023 | 16.650,14 | 16.684,95 | 16.608,10 | 16.684,95 | 16.684,95 | 2.180.100 |
06. Nov. 2023 | 16.572,56 | 16.720,56 | 16.572,56 | 16.649,36 | 16.649,36 | 2.709.700 |
03. Nov. 2023 | 16.412,54 | 16.520,10 | 16.412,54 | 16.507,65 | 16.507,65 | 2.809.400 |
02. Nov. 2023 | 16.094,26 | 16.396,95 | 16.094,26 | 16.396,95 | 16.396,95 | 2.464.200 |
01. Nov. 2023 | 16.027,72 | 16.099,03 | 15.978,26 | 16.038,56 | 16.038,56 | 2.183.800 |
31. Okt. 2023 | 16.176,58 | 16.215,35 | 15.975,91 | 16.001,27 | 16.001,27 | 2.703.600 |
30. Okt. 2023 | 16.142,06 | 16.203,33 | 16.101,24 | 16.149,68 | 16.149,68 | 2.250.800 |
27. Okt. 2023 | 16.112,75 | 16.200,30 | 16.112,75 | 16.134,61 | 16.134,61 | 2.142.800 |
26. Okt. 2023 | 16.305,16 | 16.305,16 | 16.073,74 | 16.073,74 | 16.073,74 | 2.572.100 |
25. Okt. 2023 | 16.320,71 | 16.459,34 | 16.320,71 | 16.358,89 | 16.358,89 | 2.667.800 |
24. Okt. 2023 | 16.257,80 | 16.318,77 | 16.163,00 | 16.309,76 | 16.309,76 | 2.642.000 |
23. Okt. 2023 | 16.391,41 | 16.391,41 | 16.245,84 | 16.251,36 | 16.251,36 | 2.273.100 |
20. Okt. 2023 | 16.434,43 | 16.462,56 | 16.271,82 | 16.440,72 | 16.440,72 | 3.035.200 |
19. Okt. 2023 | 16.416,54 | 16.479,35 | 16.382,40 | 16.452,73 | 16.452,73 | 2.608.200 |
18. Okt. 2023 | 16.608,02 | 16.612,25 | 16.398,76 | 16.440,91 | 16.440,91 | 3.844.900 |
17. Okt. 2023 | 16.678,28 | 16.770,64 | 16.618,30 | 16.642,55 | 16.642,55 | 2.965.400 |
16. Okt. 2023 | 16.712,93 | 16.712,93 | 16.614,10 | 16.652,24 | 16.652,24 | 2.843.500 |
13. Okt. 2023 | 16.815,91 | 16.815,91 | 16.726,43 | 16.782,57 | 16.782,57 | 2.955.800 |
12. Okt. 2023 | 16.698,85 | 16.825,91 | 16.684,43 | 16.825,91 | 16.825,91 | 2.917.100 |
11. Okt. 2023 | 16.567,43 | 16.729,50 | 16.567,43 | 16.672,03 | 16.672,03 | 3.635.100 |
06. Okt. 2023 | 16.482,93 | 16.539,13 | 16.482,93 | 16.520,57 | 16.520,57 | 2.296.800 |
05. Okt. 2023 | 16.313,89 | 16.477,61 | 16.313,89 | 16.453,52 | 16.453,52 | 2.503.200 |
04. Okt. 2023 | 16.419,48 | 16.419,48 | 16.203,34 | 16.273,38 | 16.273,38 | 2.624.800 |
03. Okt. 2023 | 16.520,24 | 16.571,66 | 16.453,80 | 16.454,34 | 16.454,34 | 2.697.100 |
02. Okt. 2023 | 16.382,96 | 16.575,31 | 16.382,96 | 16.557,31 | 16.557,31 | 2.669.600 |
28. Sept. 2023 | 16.330,71 | 16.411,28 | 16.311,41 | 16.353,74 | 16.353,74 | 2.477.900 |
27. Sept. 2023 | 16.273,84 | 16.324,22 | 16.212,86 | 16.310,36 | 16.310,36 | 2.187.900 |
26. Sept. 2023 | 16.440,26 | 16.440,26 | 16.276,07 | 16.276,07 | 16.276,07 | 2.412.200 |
25. Sept. 2023 | 16.345,78 | 16.498,38 | 16.345,78 | 16.452,23 | 16.452,23 | 2.049.400 |
22. Sept. 2023 | 16.267,32 | 16.360,96 | 16.202,43 | 16.344,48 | 16.344,48 | 2.268.200 |
21. Sept. 2023 | 16.475,42 | 16.475,42 | 16.300,54 | 16.316,67 | 16.316,67 | 2.823.600 |
20. Sept. 2023 | 16.626,61 | 16.665,27 | 16.522,38 | 16.534,75 | 16.534,75 | 2.959.400 |
19. Sept. 2023 | 16.706,48 | 16.762,52 | 16.636,32 | 16.636,32 | 16.636,32 | 2.872.700 |
18. Sept. 2023 | 16.893,97 | 16.893,97 | 16.698,24 | 16.698,24 | 16.698,24 | 2.642.300 |
15. Sept. 2023 | 16.809,74 | 16.920,92 | 16.787,74 | 16.920,92 | 16.920,92 | 4.307.600 |
14. Sept. 2023 | 16.581,62 | 16.807,56 | 16.581,62 | 16.807,56 | 16.807,56 | 3.031.000 |
13. Sept. 2023 | 16.578,13 | 16.653,30 | 16.542,72 | 16.581,51 | 16.581,51 | 2.656.800 |
12. Sept. 2023 | 16.433,82 | 16.579,86 | 16.422,91 | 16.572,71 | 16.572,71 | 2.744.800 |
11. Sept. 2023 | 16.579,83 | 16.600,03 | 16.398,30 | 16.432,95 | 16.432,95 | 3.098.400 |
08. Sept. 2023 | 16.609,93 | 16.609,93 | 16.505,64 | 16.576,02 | 16.576,02 | 2.492.600 |
07. Sept. 2023 | 16.715,45 | 16.715,45 | 16.609,94 | 16.619,14 | 16.619,14 | 2.727.400 |
06. Sept. 2023 | 16.796,37 | 16.841,19 | 16.732,69 | 16.738,16 | 16.738,16 | 3.123.200 |
05. Sept. 2023 | 16.784,12 | 16.791,61 | 16.727,44 | 16.791,61 | 16.791,61 | 2.626.500 |
04. Sept. 2023 | 16.649,67 | 16.789,69 | 16.648,51 | 16.789,69 | 16.789,69 | 2.734.900 |
01. Sept. 2023 | 16.640,92 | 16.730,13 | 16.619,23 | 16.644,94 | 16.644,94 | 3.194.100 |
31. Aug. 2023 | 16.707,35 | 16.712,22 | 16.630,67 | 16.634,51 | 16.634,51 | 3.812.000 |
30. Aug. 2023 | 16.666,33 | 16.780,42 | 16.666,33 | 16.719,82 | 16.719,82 | 2.979.300 |
29. Aug. 2023 | 16.528,49 | 16.627,70 | 16.495,76 | 16.623,65 | 16.623,65 | 2.649.500 |
28. Aug. 2023 | 16.498,86 | 16.582,96 | 16.498,86 | 16.509,26 | 16.509,26 | 3.052.400 |
25. Aug. 2023 | 16.708,53 | 16.708,53 | 16.481,58 | 16.481,58 | 16.481,58 | 3.217.200 |
24. Aug. 2023 | 16.651,03 | 16.822,36 | 16.651,03 | 16.770,87 | 16.770,87 | 3.988.000 |
23. Aug. 2023 | 16.440,39 | 16.588,51 | 16.440,39 | 16.576,90 | 16.576,90 | 3.025.900 |
22. Aug. 2023 | 16.429,69 | 16.535,07 | 16.407,83 | 16.437,61 | 16.437,61 | 2.929.100 |
21. Aug. 2023 | 16.414,14 | 16.485,25 | 16.347,77 | 16.381,49 | 16.381,49 | 2.647.300 |
18. Aug. 2023 | 16.508,46 | 16.583,95 | 16.344,29 | 16.381,31 | 16.381,31 | 3.834.000 |
17. Aug. 2023 | 16.411,63 | 16.550,11 | 16.264,65 | 16.516,66 | 16.516,66 | 3.718.500 |
16. Aug. 2023 | 16.422,20 | 16.446,78 | 16.304,44 | 16.446,78 | 16.446,78 | 3.521.200 |
15. Aug. 2023 | 16.438,63 | 16.546,01 | 16.437,63 | 16.454,80 | 16.454,80 | 3.164.800 |
14. Aug. 2023 | 16.585,41 | 16.585,41 | 16.307,28 | 16.393,66 | 16.393,66 | 3.754.700 |
11. Aug. 2023 | 16.644,65 | 16.766,84 | 16.601,25 | 16.601,25 | 16.601,25 | 3.143.400 |
10. Aug. 2023 | 16.827,11 | 16.827,11 | 16.601,17 | 16.634,70 | 16.634,70 | 3.822.300 |
09. Aug. 2023 | 16.836,64 | 16.956,73 | 16.798,50 | 16.870,94 | 16.870,94 | 3.230.500 |
08. Aug. 2023 | 17.006,46 | 17.043,56 | 16.812,59 | 16.877,07 | 16.877,07 | 3.689.000 |
07. Aug. 2023 | 16.870,81 | 17.032,32 | 16.868,74 | 16.996,00 | 16.996,00 | 3.358.800 |
04. Aug. 2023 | 16.847,24 | 16.887,38 | 16.748,51 | 16.843,68 | 16.843,68 | 3.836.700 |
02. Aug. 2023 | 17.207,22 | 17.212,55 | 16.844,57 | 16.893,73 | 16.893,73 | 4.905.400 |
01. Aug. 2023 | 17.141,97 | 17.252,32 | 17.095,86 | 17.212,87 | 17.212,87 | 3.848.500 |
31. Juli 2023 | 17.341,04 | 17.463,76 | 17.081,48 | 17.145,43 | 17.145,43 | 5.016.000 |
28. Juli 2023 | 17.244,51 | 17.328,21 | 17.179,94 | 17.292,93 | 17.292,93 | 4.184.900 |
27. Juli 2023 | 17.189,30 | 17.282,86 | 17.189,30 | 17.241,82 | 17.241,82 | 4.509.600 |
26. Juli 2023 | 17.205,47 | 17.247,02 | 17.121,99 | 17.162,55 | 17.162,55 | 4.140.400 |
25. Juli 2023 | 17.061,88 | 17.270,20 | 17.061,88 | 17.198,89 | 17.198,89 | 3.822.600 |
24. Juli 2023 | 17.036,79 | 17.098,73 | 16.941,15 | 17.033,61 | 17.033,61 | 4.044.800 |
21. Juli 2023 | 17.106,29 | 17.106,29 | 16.859,13 | 17.030,70 | 17.030,70 | 4.256.500 |
20. Juli 2023 | 17.104,91 | 17.214,41 | 17.098,65 | 17.164,89 | 17.164,89 | 3.659.100 |
19. Juli 2023 | 17.265,38 | 17.340,82 | 17.082,54 | 17.116,44 | 17.116,44 | 4.897.100 |
18. Juli 2023 | 17.368,36 | 17.401,59 | 17.164,92 | 17.227,91 | 17.227,91 | 6.165.200 |
17. Juli 2023 | 17.279,11 | 17.346,66 | 17.235,92 | 17.334,29 | 17.334,29 | 4.827.400 |
14. Juli 2023 | 17.152,81 | 17.287,40 | 17.128,07 | 17.283,71 | 17.283,71 | 4.457.500 |
13. Juli 2023 | 16.994,59 | 17.223,86 | 16.994,59 | 17.061,40 | 17.061,40 | 4.859.500 |
12. Juli 2023 | 16.903,25 | 16.962,03 | 16.864,01 | 16.962,03 | 16.962,03 | 4.067.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...