Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Feb. 2023 | 1.766,67 | 1.803,76 | 1.757,95 | 1.760,35 | 1.760,35 | - |
02. Feb. 2023 | 1.814,92 | 1.814,92 | 1.749,91 | 1.766,67 | 1.766,67 | - |
01. Feb. 2023 | 1.860,99 | 1.860,99 | 1.789,60 | 1.814,92 | 1.814,92 | - |
31. Jan. 2023 | 1.859,34 | 1.869,64 | 1.836,65 | 1.860,99 | 1.860,99 | - |
30. Jan. 2023 | 1.906,46 | 1.906,46 | 1.857,50 | 1.859,34 | 1.859,34 | - |
27. Jan. 2023 | 1.941,31 | 1.948,40 | 1.905,23 | 1.906,46 | 1.906,46 | - |
26. Jan. 2023 | 1.882,54 | 1.941,80 | 1.882,54 | 1.941,31 | 1.941,31 | - |
25. Jan. 2023 | 1.879,23 | 1.882,54 | 1.847,75 | 1.882,54 | 1.882,54 | - |
24. Jan. 2023 | 1.882,95 | 1.883,12 | 1.849,04 | 1.879,23 | 1.879,23 | - |
23. Jan. 2023 | 1.877,80 | 1.902,74 | 1.877,80 | 1.882,95 | 1.882,95 | - |
20. Jan. 2023 | 1.852,08 | 1.879,16 | 1.840,78 | 1.877,80 | 1.877,80 | - |
19. Jan. 2023 | 1.824,21 | 1.858,12 | 1.811,35 | 1.852,08 | 1.852,08 | - |
18. Jan. 2023 | 1.843,69 | 1.887,78 | 1.823,10 | 1.824,21 | 1.824,21 | - |
17. Jan. 2023 | 1.840,64 | 1.862,76 | 1.835,26 | 1.843,69 | 1.843,69 | - |
13. Jan. 2023 | 1.836,05 | 1.845,19 | 1.819,79 | 1.840,64 | 1.840,64 | - |
12. Jan. 2023 | 1.798,22 | 1.850,53 | 1.798,22 | 1.836,05 | 1.836,05 | - |
11. Jan. 2023 | 1.790,76 | 1.813,06 | 1.780,81 | 1.798,22 | 1.798,22 | - |
10. Jan. 2023 | 1.781,36 | 1.795,68 | 1.765,47 | 1.790,76 | 1.790,76 | - |
09. Jan. 2023 | 1.780,28 | 1.817,91 | 1.775,65 | 1.781,36 | 1.781,36 | - |
06. Jan. 2023 | 1.747,15 | 1.798,97 | 1.747,15 | 1.780,28 | 1.780,28 | - |
05. Jan. 2023 | 1.709,51 | 1.751,74 | 1.708,35 | 1.747,15 | 1.747,15 | - |
04. Jan. 2023 | 1.713,07 | 1.721,48 | 1.681,76 | 1.709,51 | 1.709,51 | - |
03. Jan. 2023 | 1.787,25 | 1.787,25 | 1.697,82 | 1.713,07 | 1.713,07 | - |
30. Dez. 2022 | 1.777,77 | 1.789,61 | 1.771,10 | 1.787,25 | 1.787,25 | - |
29. Dez. 2022 | 1.759,32 | 1.784,84 | 1.753,03 | 1.777,77 | 1.777,77 | - |
28. Dez. 2022 | 1.801,74 | 1.801,74 | 1.753,71 | 1.759,32 | 1.759,32 | - |
27. Dez. 2022 | 1.784,09 | 1.806,66 | 1.784,09 | 1.801,74 | 1.801,74 | - |
23. Dez. 2022 | 1.726,03 | 1.784,13 | 1.726,03 | 1.784,09 | 1.784,09 | - |
22. Dez. 2022 | 1.770,87 | 1.773,07 | 1.693,01 | 1.726,03 | 1.726,03 | - |
21. Dez. 2022 | 1.735,76 | 1.777,55 | 1.735,76 | 1.770,87 | 1.770,87 | - |
20. Dez. 2022 | 1.711,31 | 1.747,18 | 1.710,86 | 1.735,76 | 1.735,76 | - |
19. Dez. 2022 | 1.706,45 | 1.733,93 | 1.698,36 | 1.711,31 | 1.711,31 | - |
16. Dez. 2022 | 1.731,18 | 1.731,18 | 1.682,91 | 1.706,45 | 1.706,45 | - |
15. Dez. 2022 | 1.739,14 | 1.739,14 | 1.701,65 | 1.731,18 | 1.731,18 | - |
14. Dez. 2022 | 1.750,45 | 1.771,05 | 1.725,92 | 1.739,14 | 1.739,14 | - |
13. Dez. 2022 | 1.723,25 | 1.769,97 | 1.723,25 | 1.750,45 | 1.750,45 | - |
12. Dez. 2022 | 1.678,46 | 1.725,74 | 1.678,46 | 1.723,25 | 1.723,25 | - |
09. Dez. 2022 | 1.716,01 | 1.728,26 | 1.677,96 | 1.678,46 | 1.678,46 | - |
08. Dez. 2022 | 1.732,66 | 1.774,05 | 1.708,34 | 1.716,01 | 1.716,01 | - |
07. Dez. 2022 | 1.739,71 | 1.763,52 | 1.720,63 | 1.732,66 | 1.732,66 | - |
06. Dez. 2022 | 1.786,70 | 1.800,19 | 1.728,01 | 1.739,71 | 1.739,71 | - |
05. Dez. 2022 | 1.842,55 | 1.872,67 | 1.775,24 | 1.786,70 | 1.786,70 | - |
02. Dez. 2022 | 1.858,49 | 1.869,49 | 1.831,86 | 1.842,55 | 1.842,55 | - |
01. Dez. 2022 | 1.875,78 | 1.895,25 | 1.857,86 | 1.858,49 | 1.858,49 | - |
30. Nov. 2022 | 1.867,73 | 1.898,55 | 1.848,74 | 1.875,78 | 1.875,78 | - |
29. Nov. 2022 | 1.840,30 | 1.883,24 | 1.840,30 | 1.867,73 | 1.867,73 | - |
28. Nov. 2022 | 1.890,98 | 1.890,98 | 1.834,19 | 1.840,30 | 1.840,30 | - |
25. Nov. 2022 | 1.893,49 | 1.911,62 | 1.888,78 | 1.890,98 | 1.890,98 | - |
23. Nov. 2022 | 1.915,25 | 1.915,25 | 1.873,71 | 1.893,49 | 1.893,49 | - |
22. Nov. 2022 | 1.854,72 | 1.918,86 | 1.854,72 | 1.915,25 | 1.915,25 | - |
21. Nov. 2022 | 1.883,48 | 1.883,48 | 1.797,39 | 1.854,72 | 1.854,72 | - |
18. Nov. 2022 | 1.906,93 | 1.906,93 | 1.846,38 | 1.883,48 | 1.883,48 | - |
17. Nov. 2022 | 1.871,47 | 1.907,94 | 1.861,35 | 1.906,93 | 1.906,93 | - |
16. Nov. 2022 | 1.938,98 | 1.938,98 | 1.889,02 | 1.895,91 | 1.895,91 | - |
15. Nov. 2022 | 1.924,94 | 1.942,11 | 1.914,53 | 1.938,98 | 1.938,98 | - |
14. Nov. 2022 | 1.913,30 | 1.945,14 | 1.911,16 | 1.911,66 | 1.911,66 | - |
11. Nov. 2022 | 1.865,63 | 1.926,38 | 1.865,63 | 1.919,56 | 1.919,56 | - |
10. Nov. 2022 | 1.826,32 | 1.866,82 | 1.826,32 | 1.865,63 | 1.865,63 | - |
09. Nov. 2022 | 1.910,34 | 1.910,34 | 1.821,65 | 1.826,32 | 1.826,32 | - |
08. Nov. 2022 | 1.914,26 | 1.919,02 | 1.889,52 | 1.910,34 | 1.910,34 | - |
07. Nov. 2022 | 1.886,65 | 1.922,53 | 1.886,65 | 1.914,26 | 1.914,26 | - |
04. Nov. 2022 | 1.864,15 | 1.925,91 | 1.863,18 | 1.886,65 | 1.886,65 | - |
03. Nov. 2022 | 1.827,58 | 1.876,30 | 1.815,39 | 1.864,15 | 1.864,15 | - |
02. Nov. 2022 | 1.867,16 | 1.870,75 | 1.823,35 | 1.827,58 | 1.827,58 | - |
01. Nov. 2022 | 1.838,38 | 1.875,30 | 1.838,38 | 1.867,16 | 1.867,16 | - |
31. Okt. 2022 | 1.831,08 | 1.864,29 | 1.810,14 | 1.838,38 | 1.838,38 | - |
28. Okt. 2022 | 1.826,91 | 1.856,08 | 1.801,37 | 1.831,08 | 1.831,08 | - |
27. Okt. 2022 | 1.820,09 | 1.861,46 | 1.820,09 | 1.826,91 | 1.826,91 | - |
26. Okt. 2022 | 1.790,82 | 1.832,63 | 1.790,82 | 1.820,09 | 1.820,09 | - |
25. Okt. 2022 | 1.795,48 | 1.802,77 | 1.778,04 | 1.790,82 | 1.790,82 | - |
24. Okt. 2022 | 1.793,31 | 1.811,45 | 1.781,69 | 1.795,48 | 1.795,48 | - |
21. Okt. 2022 | 1.748,17 | 1.795,43 | 1.748,17 | 1.793,31 | 1.793,31 | - |
20. Okt. 2022 | 1.738,71 | 1.777,95 | 1.738,71 | 1.748,17 | 1.748,17 | - |
19. Okt. 2022 | 1.694,88 | 1.746,36 | 1.694,88 | 1.738,71 | 1.738,71 | - |
18. Okt. 2022 | 1.680,83 | 1.709,09 | 1.662,92 | 1.694,88 | 1.694,88 | - |
17. Okt. 2022 | 1.658,67 | 1.715,74 | 1.658,67 | 1.680,83 | 1.680,83 | - |
14. Okt. 2022 | 1.723,45 | 1.729,81 | 1.657,22 | 1.658,67 | 1.658,67 | - |
13. Okt. 2022 | 1.659,73 | 1.735,91 | 1.640,63 | 1.723,45 | 1.723,45 | - |
12. Okt. 2022 | 1.641,93 | 1.670,86 | 1.618,93 | 1.659,73 | 1.659,73 | - |
11. Okt. 2022 | 1.661,28 | 1.672,20 | 1.621,84 | 1.641,93 | 1.641,93 | - |
10. Okt. 2022 | 1.694,90 | 1.714,36 | 1.655,01 | 1.661,28 | 1.661,28 | - |
07. Okt. 2022 | 1.707,17 | 1.729,25 | 1.682,89 | 1.694,90 | 1.694,90 | - |
06. Okt. 2022 | 1.685,87 | 1.711,93 | 1.668,78 | 1.707,17 | 1.707,17 | - |
05. Okt. 2022 | 1.666,11 | 1.698,91 | 1.642,67 | 1.685,87 | 1.685,87 | - |
04. Okt. 2022 | 1.593,39 | 1.666,27 | 1.593,39 | 1.666,11 | 1.666,11 | - |
03. Okt. 2022 | 1.503,95 | 1.602,45 | 1.503,95 | 1.593,39 | 1.593,39 | - |
30. Sept. 2022 | 1.511,56 | 1.523,43 | 1.485,14 | 1.503,95 | 1.503,95 | - |
29. Sept. 2022 | 1.511,29 | 1.514,82 | 1.472,44 | 1.511,56 | 1.511,56 | - |
28. Sept. 2022 | 1.437,18 | 1.516,79 | 1.437,18 | 1.511,29 | 1.511,29 | - |
27. Sept. 2022 | 1.415,61 | 1.461,61 | 1.415,61 | 1.437,18 | 1.437,18 | - |
26. Sept. 2022 | 1.453,59 | 1.463,91 | 1.415,38 | 1.415,61 | 1.415,61 | - |
23. Sept. 2022 | 1.567,29 | 1.567,29 | 1.441,27 | 1.453,59 | 1.453,59 | - |
22. Sept. 2022 | 1.572,00 | 1.606,53 | 1.566,60 | 1.567,29 | 1.567,29 | - |
21. Sept. 2022 | 1.597,36 | 1.629,06 | 1.571,74 | 1.572,00 | 1.572,00 | - |
20. Sept. 2022 | 1.599,44 | 1.605,93 | 1.575,43 | 1.597,36 | 1.597,36 | - |
19. Sept. 2022 | 1.601,78 | 1.601,78 | 1.555,25 | 1.599,44 | 1.599,44 | - |
16. Sept. 2022 | 1.624,67 | 1.624,67 | 1.574,53 | 1.601,78 | 1.601,78 | - |
15. Sept. 2022 | 1.672,82 | 1.672,82 | 1.617,89 | 1.624,67 | 1.624,67 | - |
14. Sept. 2022 | 1.633,64 | 1.687,51 | 1.633,64 | 1.672,82 | 1.672,82 | - |
13. Sept. 2022 | 1.672,48 | 1.675,45 | 1.627,76 | 1.633,64 | 1.633,64 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...