Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Mai 2024 | 69,350 | 69,450 | 68,800 | 69,200 | 69,200 | 22.339.805 |
03. Mai 2024 | 69,400 | 69,450 | 69,050 | 69,350 | 69,350 | 19.885.139 |
02. Mai 2024 | 68,000 | 69,250 | 67,950 | 69,250 | 69,250 | 43.579.704 |
30. Apr. 2024 | 65,400 | 67,050 | 65,200 | 67,000 | 67,000 | 39.704.597 |
29. Apr. 2024 | 65,050 | 65,600 | 64,900 | 65,550 | 65,550 | 31.462.055 |
26. Apr. 2024 | 64,800 | 65,000 | 64,600 | 64,950 | 64,950 | 24.404.160 |
25. Apr. 2024 | 64,450 | 64,900 | 64,250 | 64,750 | 64,750 | 19.488.176 |
24. Apr. 2024 | 64,850 | 64,900 | 64,500 | 64,700 | 64,700 | 30.289.113 |
23. Apr. 2024 | 64,550 | 64,700 | 64,000 | 64,250 | 64,250 | 30.252.026 |
22. Apr. 2024 | 63,100 | 63,550 | 62,850 | 63,400 | 63,400 | 27.849.271 |
19. Apr. 2024 | 61,950 | 62,050 | 61,250 | 61,850 | 61,850 | 27.750.546 |
18. Apr. 2024 | 62,150 | 62,800 | 61,800 | 62,650 | 62,650 | 17.710.630 |
17. Apr. 2024 | 61,800 | 62,150 | 61,700 | 62,150 | 62,150 | 16.830.313 |
16. Apr. 2024 | 62,850 | 63,100 | 62,200 | 62,400 | 62,400 | 26.138.092 |
15. Apr. 2024 | 63,350 | 63,900 | 63,100 | 63,850 | 63,850 | 14.775.461 |
12. Apr. 2024 | 63,800 | 63,900 | 63,000 | 63,800 | 63,800 | 24.244.587 |
11. Apr. 2024 | 65,000 | 65,000 | 64,500 | 64,850 | 64,850 | 21.292.507 |
10. Apr. 2024 | 64,000 | 65,000 | 63,900 | 64,800 | 64,800 | 31.018.719 |
09. Apr. 2024 | 63,800 | 64,150 | 63,650 | 63,900 | 63,900 | 23.874.492 |
08. Apr. 2024 | 63,150 | 63,500 | 63,000 | 63,200 | 63,200 | 26.942.787 |
05. Apr. 2024 | 62,850 | 63,000 | 62,550 | 62,750 | 62,750 | 34.483.646 |
03. Apr. 2024 | 61,350 | 61,400 | 61,050 | 61,400 | 61,400 | 16.279.531 |
02. Apr. 2024 | 61,400 | 62,350 | 61,400 | 61,900 | 61,900 | 28.990.927 |
28. März 2024 | 61,100 | 61,600 | 60,950 | 61,150 | 61,150 | 11.974.126 |
27. März 2024 | 61,600 | 61,800 | 61,100 | 61,100 | 61,100 | 25.255.202 |
26. März 2024 | 61,550 | 62,000 | 61,550 | 61,750 | 61,750 | 23.896.222 |
25. März 2024 | 61,300 | 61,600 | 61,050 | 61,200 | 61,200 | 17.877.422 |
22. März 2024 | 61,200 | 61,450 | 60,500 | 60,950 | 60,950 | 23.199.039 |
21. März 2024 | 60,150 | 61,100 | 60,150 | 60,900 | 60,900 | 32.880.101 |
20. März 2024 | 59,800 | 59,850 | 59,600 | 59,600 | 59,600 | 10.591.308 |
19. März 2024 | 59,600 | 59,650 | 59,350 | 59,500 | 59,500 | 12.611.322 |
18. März 2024 | 59,350 | 59,700 | 59,200 | 59,600 | 59,600 | 18.151.375 |
15. März 2024 | 58,650 | 58,750 | 58,200 | 58,550 | 58,550 | 15.941.514 |
14. März 2024 | 59,200 | 59,450 | 59,000 | 59,050 | 59,050 | 9.212.019 |
13. März 2024 | 58,900 | 59,800 | 58,900 | 59,300 | 59,300 | 17.936.453 |
12. März 2024 | 58,200 | 58,900 | 58,100 | 58,750 | 58,750 | 24.073.029 |
11. März 2024 | 58,600 | 58,750 | 58,300 | 58,350 | 58,350 | 15.094.282 |
08. März 2024 | 58,900 | 59,250 | 58,800 | 58,800 | 58,800 | 15.393.017 |
07. März 2024 | 58,750 | 59,100 | 58,500 | 58,500 | 58,500 | 16.713.725 |
07. März 2024 | 2.426355 Dividende |
06. März 2024 | 60,550 | 60,950 | 60,300 | 60,500 | 58,074 | 27.812.425 |
05. März 2024 | 60,450 | 60,950 | 59,900 | 60,050 | 57,642 | 25.881.330 |
04. März 2024 | 60,850 | 60,950 | 60,500 | 60,650 | 58,218 | 32.145.143 |
01. März 2024 | 60,850 | 61,350 | 60,700 | 61,200 | 58,746 | 30.001.079 |
29. Feb. 2024 | 60,150 | 60,850 | 60,150 | 60,250 | 57,834 | 25.653.195 |
28. Feb. 2024 | 59,900 | 60,600 | 59,750 | 59,750 | 57,354 | 36.228.955 |
27. Feb. 2024 | 59,400 | 59,650 | 59,250 | 59,650 | 57,258 | 25.551.648 |
26. Feb. 2024 | 59,500 | 59,750 | 59,300 | 59,700 | 57,306 | 24.469.894 |
23. Feb. 2024 | 58,950 | 59,450 | 58,800 | 59,250 | 56,874 | 34.829.496 |
22. Feb. 2024 | 58,750 | 59,750 | 58,600 | 59,600 | 57,210 | 49.445.320 |
21. Feb. 2024 | 63,350 | 63,450 | 60,050 | 60,250 | 57,834 | 71.097.052 |
20. Feb. 2024 | 62,600 | 62,850 | 62,450 | 62,650 | 60,137 | 16.713.234 |
19. Feb. 2024 | 62,500 | 62,750 | 62,350 | 62,400 | 59,897 | 25.517.362 |
16. Feb. 2024 | 61,750 | 62,200 | 61,550 | 61,950 | 59,465 | 15.013.494 |
15. Feb. 2024 | 60,600 | 61,600 | 60,550 | 61,350 | 58,890 | 10.957.515 |
14. Feb. 2024 | 59,900 | 60,950 | 59,700 | 60,800 | 58,362 | 13.618.634 |
09. Feb. 2024 | 61,050 | 61,400 | 60,650 | 61,350 | 58,890 | 8.378.605 |
08. Feb. 2024 | 62,000 | 62,200 | 61,450 | 61,650 | 59,178 | 14.559.381 |
07. Feb. 2024 | 62,000 | 62,550 | 61,800 | 62,150 | 59,657 | 18.416.220 |
06. Feb. 2024 | 60,900 | 61,850 | 60,750 | 61,700 | 59,226 | 18.917.095 |
05. Feb. 2024 | 60,700 | 61,350 | 60,450 | 61,050 | 58,602 | 13.776.855 |
02. Feb. 2024 | 61,000 | 61,600 | 60,900 | 61,350 | 58,890 | 12.338.764 |
01. Feb. 2024 | 61,350 | 61,450 | 60,750 | 60,900 | 58,458 | 12.401.886 |
31. Jan. 2024 | 61,600 | 61,600 | 61,100 | 61,250 | 58,794 | 10.601.021 |
30. Jan. 2024 | 61,200 | 61,500 | 60,750 | 61,350 | 58,890 | 17.307.137 |
29. Jan. 2024 | 61,000 | 61,650 | 61,000 | 61,350 | 58,890 | 17.498.829 |
26. Jan. 2024 | 60,450 | 60,750 | 60,350 | 60,700 | 58,266 | 11.265.141 |
25. Jan. 2024 | 59,950 | 60,850 | 59,650 | 60,400 | 57,978 | 15.648.819 |
24. Jan. 2024 | 59,100 | 60,050 | 59,100 | 59,950 | 57,546 | 15.688.743 |
23. Jan. 2024 | 59,100 | 59,650 | 58,950 | 59,200 | 56,826 | 17.567.512 |
22. Jan. 2024 | 59,050 | 59,050 | 57,900 | 58,500 | 56,154 | 16.322.492 |
19. Jan. 2024 | 58,900 | 59,150 | 58,350 | 58,650 | 56,298 | 13.658.299 |
18. Jan. 2024 | 57,950 | 58,900 | 57,800 | 58,550 | 56,202 | 19.560.544 |
17. Jan. 2024 | 58,800 | 58,900 | 57,800 | 57,950 | 55,626 | 22.319.020 |
16. Jan. 2024 | 59,600 | 59,700 | 59,100 | 59,100 | 56,730 | 32.140.858 |
15. Jan. 2024 | 61,100 | 61,400 | 60,850 | 60,950 | 58,506 | 15.966.084 |
12. Jan. 2024 | 61,500 | 61,650 | 61,100 | 61,500 | 59,034 | 25.360.105 |
11. Jan. 2024 | 62,750 | 63,300 | 62,550 | 63,000 | 60,473 | 9.479.944 |
10. Jan. 2024 | 62,850 | 63,350 | 62,750 | 62,900 | 60,377 | 14.047.387 |
09. Jan. 2024 | 63,550 | 63,850 | 63,400 | 63,450 | 60,905 | 22.773.093 |
08. Jan. 2024 | 63,000 | 63,400 | 62,300 | 62,650 | 60,137 | 18.366.385 |
05. Jan. 2024 | 62,000 | 62,800 | 61,900 | 62,350 | 59,849 | 9.448.999 |
04. Jan. 2024 | 62,050 | 62,400 | 61,750 | 62,200 | 59,705 | 15.352.782 |
03. Jan. 2024 | 62,150 | 62,700 | 61,850 | 62,700 | 60,185 | 11.954.042 |
02. Jan. 2024 | 63,400 | 63,400 | 62,550 | 62,950 | 60,425 | 11.300.472 |
29. Dez. 2023 | 63,000 | 63,300 | 62,750 | 63,000 | 60,473 | 11.249.734 |
28. Dez. 2023 | 63,000 | 63,300 | 62,850 | 63,150 | 60,617 | 23.679.787 |
27. Dez. 2023 | 62,500 | 62,800 | 62,050 | 62,550 | 60,041 | 17.552.636 |
22. Dez. 2023 | 61,400 | 62,000 | 61,250 | 61,800 | 59,322 | 18.340.964 |
21. Dez. 2023 | 60,500 | 61,300 | 60,500 | 61,250 | 58,794 | 7.873.148 |
20. Dez. 2023 | 60,600 | 61,350 | 60,600 | 61,200 | 58,746 | 14.560.834 |
19. Dez. 2023 | 60,150 | 60,500 | 59,900 | 60,300 | 57,882 | 6.039.241 |
18. Dez. 2023 | 60,500 | 60,500 | 60,000 | 60,350 | 57,930 | 15.270.566 |
15. Dez. 2023 | 61,000 | 61,600 | 60,900 | 61,350 | 58,890 | 18.382.310 |
14. Dez. 2023 | 61,000 | 61,350 | 60,700 | 61,000 | 58,554 | 15.025.329 |
13. Dez. 2023 | 60,750 | 60,800 | 60,350 | 60,550 | 58,122 | 8.482.830 |
12. Dez. 2023 | 60,500 | 60,950 | 60,100 | 60,650 | 58,218 | 11.979.047 |
11. Dez. 2023 | 60,250 | 60,500 | 60,000 | 60,300 | 57,882 | 16.117.472 |
08. Dez. 2023 | 60,200 | 60,300 | 59,600 | 60,000 | 57,594 | 9.904.620 |
07. Dez. 2023 | 59,950 | 60,000 | 59,650 | 59,850 | 57,450 | 11.192.408 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...