Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 25,050 | 25,850 | 25,050 | 25,450 | 25,450 | 921.071 |
02. Mai 2024 | 25,400 | 25,400 | 24,450 | 25,050 | 25,050 | 2.091.502 |
30. Apr. 2024 | 24,900 | 25,450 | 24,900 | 25,300 | 25,300 | 1.129.149 |
29. Apr. 2024 | 25,150 | 25,300 | 24,750 | 24,750 | 24,750 | 1.981.930 |
26. Apr. 2024 | 25,250 | 25,350 | 25,000 | 25,150 | 25,150 | 1.474.424 |
25. Apr. 2024 | 25,000 | 25,200 | 24,700 | 25,100 | 25,100 | 993.677 |
24. Apr. 2024 | 24,850 | 25,150 | 24,600 | 25,150 | 25,150 | 1.317.079 |
23. Apr. 2024 | 24,550 | 25,200 | 24,550 | 24,850 | 24,850 | 1.073.989 |
22. Apr. 2024 | 24,200 | 24,950 | 24,200 | 24,550 | 24,550 | 339.814 |
19. Apr. 2024 | 24,200 | 24,350 | 23,750 | 24,250 | 24,250 | 735.742 |
18. Apr. 2024 | 24,950 | 25,050 | 24,200 | 24,300 | 24,300 | 669.000 |
17. Apr. 2024 | 24,800 | 25,200 | 24,500 | 24,750 | 24,750 | 850.466 |
16. Apr. 2024 | 24,950 | 24,950 | 24,250 | 24,800 | 24,800 | 816.418 |
15. Apr. 2024 | 25,300 | 25,300 | 24,800 | 24,950 | 24,950 | 934.433 |
12. Apr. 2024 | 25,950 | 25,950 | 25,200 | 25,250 | 25,250 | 1.094.949 |
11. Apr. 2024 | 25,650 | 26,050 | 25,150 | 25,900 | 25,900 | 1.413.409 |
10. Apr. 2024 | 25,200 | 25,800 | 25,000 | 25,600 | 25,600 | 625.985 |
09. Apr. 2024 | 25,200 | 25,450 | 25,150 | 25,200 | 25,200 | 326.624 |
09. Apr. 2024 | 0.2 Dividende |
08. Apr. 2024 | 25,750 | 25,750 | 25,150 | 25,450 | 25,250 | 608.488 |
05. Apr. 2024 | 25,500 | 26,100 | 25,250 | 25,700 | 25,498 | 1.035.797 |
03. Apr. 2024 | 26,050 | 26,050 | 25,000 | 25,300 | 25,101 | 708.205 |
02. Apr. 2024 | 25,700 | 26,350 | 25,700 | 25,950 | 25,746 | 1.175.721 |
28. März 2024 | 25,550 | 26,050 | 25,150 | 25,700 | 25,498 | 947.463 |
27. März 2024 | 25,400 | 26,250 | 25,150 | 26,250 | 26,044 | 1.680.007 |
26. März 2024 | 25,250 | 25,500 | 25,000 | 25,300 | 25,101 | 1.203.449 |
25. März 2024 | 25,450 | 25,600 | 25,200 | 25,350 | 25,151 | 397.284 |
22. März 2024 | 25,650 | 25,650 | 24,650 | 25,200 | 25,002 | 1.038.364 |
21. März 2024 | 25,550 | 25,700 | 25,350 | 25,650 | 25,448 | 558.949 |
20. März 2024 | 25,700 | 25,750 | 25,200 | 25,600 | 25,399 | 513.793 |
19. März 2024 | 26,100 | 26,100 | 25,100 | 25,150 | 24,952 | 1.851.153 |
18. März 2024 | 27,000 | 27,000 | 26,000 | 26,300 | 26,093 | 1.404.806 |
15. März 2024 | 27,300 | 27,300 | 26,800 | 26,950 | 26,738 | 2.155.315 |
14. März 2024 | 28,000 | 28,000 | 26,600 | 27,350 | 27,135 | 1.546.187 |
13. März 2024 | 27,350 | 28,100 | 27,100 | 28,000 | 27,780 | 2.223.045 |
12. März 2024 | 27,450 | 28,100 | 27,150 | 27,350 | 27,135 | 1.279.596 |
11. März 2024 | 27,250 | 27,650 | 27,250 | 27,400 | 27,185 | 526.874 |
08. März 2024 | 27,000 | 27,500 | 26,850 | 27,100 | 26,887 | 989.441 |
07. März 2024 | 26,350 | 27,100 | 26,350 | 27,050 | 26,837 | 1.038.510 |
06. März 2024 | 26,950 | 27,250 | 25,900 | 26,450 | 26,242 | 1.424.744 |
05. März 2024 | 27,200 | 27,850 | 26,850 | 27,750 | 27,532 | 1.326.213 |
04. März 2024 | 27,200 | 27,850 | 26,650 | 27,300 | 27,085 | 2.776.747 |
01. März 2024 | 28,450 | 28,750 | 26,950 | 27,200 | 26,986 | 3.075.858 |
29. Feb. 2024 | 28,100 | 28,950 | 27,800 | 28,950 | 28,722 | 7.537.067 |
28. Feb. 2024 | 28,200 | 28,500 | 27,850 | 28,100 | 27,879 | 1.438.768 |
27. Feb. 2024 | 27,350 | 28,200 | 27,250 | 28,100 | 27,879 | 896.583 |
26. Feb. 2024 | 27,850 | 27,950 | 26,550 | 27,350 | 27,135 | 1.402.712 |
23. Feb. 2024 | 26,400 | 27,800 | 26,300 | 27,800 | 27,582 | 1.796.081 |
22. Feb. 2024 | 26,850 | 26,900 | 26,500 | 26,500 | 26,292 | 1.310.344 |
21. Feb. 2024 | 26,900 | 26,950 | 26,150 | 26,850 | 26,639 | 1.539.378 |
20. Feb. 2024 | 26,400 | 27,000 | 26,350 | 27,000 | 26,788 | 1.544.975 |
19. Feb. 2024 | 26,450 | 26,800 | 26,150 | 26,550 | 26,341 | 861.036 |
16. Feb. 2024 | 25,550 | 26,400 | 25,550 | 26,300 | 26,093 | 1.017.196 |
15. Feb. 2024 | 25,500 | 25,550 | 25,050 | 25,550 | 25,349 | 1.001.478 |
14. Feb. 2024 | 25,350 | 25,700 | 24,900 | 25,650 | 25,448 | 916.560 |
09. Feb. 2024 | 25,500 | 25,650 | 25,350 | 25,450 | 25,250 | 285.037 |
08. Feb. 2024 | 25,300 | 25,950 | 25,200 | 25,550 | 25,349 | 854.686 |
07. Feb. 2024 | 24,950 | 25,700 | 24,950 | 25,300 | 25,101 | 1.569.882 |
06. Feb. 2024 | 24,700 | 25,000 | 24,000 | 25,000 | 24,804 | 3.227.136 |
05. Feb. 2024 | 24,000 | 24,800 | 23,700 | 24,600 | 24,407 | 1.246.135 |
02. Feb. 2024 | 23,400 | 23,950 | 23,400 | 23,900 | 23,712 | 766.771 |
01. Feb. 2024 | 22,900 | 23,400 | 22,550 | 23,200 | 23,018 | 1.089.814 |
31. Jan. 2024 | 23,400 | 23,400 | 22,700 | 22,800 | 22,621 | 792.875 |
30. Jan. 2024 | 23,250 | 23,400 | 23,050 | 23,150 | 22,968 | 661.001 |
29. Jan. 2024 | 23,700 | 23,850 | 23,350 | 23,450 | 23,266 | 405.000 |
26. Jan. 2024 | 23,550 | 24,100 | 23,400 | 23,450 | 23,266 | 935.754 |
25. Jan. 2024 | 23,350 | 23,600 | 23,250 | 23,550 | 23,365 | 1.065.828 |
24. Jan. 2024 | 23,100 | 23,450 | 22,800 | 23,350 | 23,167 | 1.256.379 |
23. Jan. 2024 | 22,650 | 23,050 | 22,550 | 22,850 | 22,670 | 712.122 |
22. Jan. 2024 | 22,950 | 22,950 | 22,500 | 22,600 | 22,422 | 880.164 |
19. Jan. 2024 | 22,950 | 23,400 | 22,750 | 22,950 | 22,770 | 847.239 |
18. Jan. 2024 | 22,600 | 22,950 | 22,300 | 22,900 | 22,720 | 1.180.216 |
17. Jan. 2024 | 23,300 | 23,300 | 22,250 | 22,550 | 22,373 | 1.363.291 |
16. Jan. 2024 | 23,300 | 23,650 | 23,050 | 23,350 | 23,167 | 800.000 |
15. Jan. 2024 | 23,000 | 23,400 | 22,800 | 23,300 | 23,117 | 718.998 |
12. Jan. 2024 | 23,050 | 23,100 | 22,850 | 22,950 | 22,770 | 374.333 |
11. Jan. 2024 | 22,500 | 23,350 | 22,350 | 23,100 | 22,918 | 1.845.010 |
10. Jan. 2024 | 22,400 | 23,000 | 22,300 | 22,450 | 22,274 | 1.995.927 |
09. Jan. 2024 | 22,550 | 22,650 | 22,200 | 22,400 | 22,224 | 1.813.042 |
08. Jan. 2024 | 22,800 | 22,950 | 22,450 | 22,550 | 22,373 | 1.217.357 |
05. Jan. 2024 | 22,850 | 23,400 | 22,600 | 22,700 | 22,522 | 1.603.652 |
04. Jan. 2024 | 22,350 | 23,050 | 22,200 | 22,750 | 22,571 | 3.524.302 |
03. Jan. 2024 | 24,200 | 24,200 | 22,350 | 22,750 | 22,571 | 2.932.328 |
02. Jan. 2024 | 25,200 | 25,300 | 24,050 | 24,200 | 24,010 | 2.361.150 |
29. Dez. 2023 | 25,000 | 25,400 | 24,900 | 25,150 | 24,952 | 1.110.042 |
28. Dez. 2023 | 24,850 | 25,000 | 24,600 | 25,000 | 24,804 | 975.895 |
27. Dez. 2023 | 24,650 | 24,750 | 24,400 | 24,750 | 24,556 | 607.324 |
22. Dez. 2023 | 24,600 | 24,850 | 24,450 | 24,550 | 24,357 | 1.014.823 |
21. Dez. 2023 | 24,350 | 24,650 | 24,200 | 24,550 | 24,357 | 809.019 |
20. Dez. 2023 | 23,950 | 24,500 | 23,900 | 24,350 | 24,159 | 1.819.061 |
19. Dez. 2023 | 23,850 | 23,900 | 23,450 | 23,800 | 23,613 | 1.347.232 |
18. Dez. 2023 | 23,650 | 24,150 | 23,600 | 23,900 | 23,712 | 1.344.880 |
15. Dez. 2023 | 24,500 | 24,700 | 23,750 | 24,100 | 23,911 | 2.134.451 |
14. Dez. 2023 | 23,950 | 24,400 | 23,950 | 24,200 | 24,010 | 1.586.757 |
13. Dez. 2023 | 23,850 | 23,950 | 23,500 | 23,850 | 23,663 | 2.019.247 |
12. Dez. 2023 | 22,800 | 23,850 | 22,800 | 23,700 | 23,514 | 3.474.416 |
11. Dez. 2023 | 23,250 | 23,400 | 22,550 | 22,700 | 22,522 | 2.284.042 |
08. Dez. 2023 | 22,700 | 23,700 | 22,600 | 23,250 | 23,067 | 5.536.366 |
07. Dez. 2023 | 21,350 | 22,700 | 21,200 | 22,600 | 22,422 | 5.821.685 |
06. Dez. 2023 | 20,450 | 21,350 | 20,450 | 21,300 | 21,133 | 3.820.186 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...