Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 9,410 | 9,410 | 9,210 | 9,320 | 9,320 | 1.015.349 |
27. März 2024 | 9,410 | 9,420 | 9,260 | 9,400 | 9,400 | 864.993 |
26. März 2024 | 9,430 | 9,520 | 9,360 | 9,390 | 9,390 | 550.414 |
25. März 2024 | 9,390 | 9,400 | 9,270 | 9,370 | 9,370 | 859.923 |
22. März 2024 | 9,610 | 9,640 | 9,360 | 9,390 | 9,390 | 994.012 |
21. März 2024 | 9,370 | 9,660 | 9,340 | 9,610 | 9,610 | 1.359.118 |
20. März 2024 | 9,350 | 9,370 | 9,250 | 9,280 | 9,280 | 451.600 |
19. März 2024 | 9,390 | 9,440 | 9,280 | 9,370 | 9,370 | 644.749 |
18. März 2024 | 9,210 | 9,550 | 9,170 | 9,490 | 9,490 | 2.234.745 |
15. März 2024 | 9,210 | 9,390 | 9,180 | 9,250 | 9,250 | 19.134.852 |
14. März 2024 | 9,300 | 9,380 | 9,160 | 9,210 | 9,210 | 1.410.698 |
13. März 2024 | 9,480 | 9,510 | 9,300 | 9,300 | 9,300 | 1.855.353 |
12. März 2024 | 9,530 | 9,560 | 9,370 | 9,480 | 9,480 | 1.412.773 |
11. März 2024 | 9,560 | 9,660 | 9,520 | 9,520 | 9,520 | 1.010.920 |
08. März 2024 | 9,550 | 9,710 | 9,550 | 9,600 | 9,600 | 797.342 |
07. März 2024 | 9,680 | 9,800 | 9,520 | 9,540 | 9,540 | 1.405.190 |
06. März 2024 | 9,650 | 9,820 | 9,640 | 9,720 | 9,720 | 878.422 |
06. März 2024 | 0.18 Dividende |
05. März 2024 | 10,000 | 10,040 | 9,820 | 9,890 | 9,710 | 677.180 |
04. März 2024 | 9,870 | 10,080 | 9,870 | 10,040 | 9,857 | 1.330.408 |
01. März 2024 | 9,880 | 10,060 | 9,700 | 9,870 | 9,690 | 1.312.189 |
29. Feb. 2024 | 9,880 | 10,040 | 9,790 | 9,790 | 9,612 | 1.576.897 |
28. Feb. 2024 | 9,930 | 10,040 | 9,800 | 9,870 | 9,690 | 1.882.866 |
27. Feb. 2024 | 9,910 | 10,020 | 9,860 | 9,930 | 9,749 | 1.197.543 |
26. Feb. 2024 | 9,990 | 9,990 | 9,820 | 9,910 | 9,730 | 1.332.385 |
23. Feb. 2024 | 9,460 | 10,020 | 9,460 | 9,990 | 9,808 | 4.545.413 |
22. Feb. 2024 | 9,480 | 9,620 | 9,260 | 9,570 | 9,396 | 4.194.275 |
21. Feb. 2024 | 9,700 | 9,760 | 9,160 | 9,480 | 9,307 | 4.176.475 |
20. Feb. 2024 | 9,620 | 9,620 | 9,370 | 9,580 | 9,406 | 1.325.607 |
19. Feb. 2024 | 9,500 | 9,710 | 9,400 | 9,570 | 9,396 | 2.851.412 |
16. Feb. 2024 | 9,300 | 9,420 | 9,170 | 9,340 | 9,170 | 1.858.214 |
15. Feb. 2024 | 9,180 | 9,200 | 9,030 | 9,160 | 8,993 | 900.395 |
14. Feb. 2024 | 9,170 | 9,180 | 9,030 | 9,120 | 8,954 | 755.057 |
09. Feb. 2024 | 9,150 | 9,150 | 9,150 | 9,150 | 8,983 | - |
08. Feb. 2024 | 9,200 | 9,200 | 9,050 | 9,150 | 8,983 | 749.707 |
07. Feb. 2024 | 9,100 | 9,180 | 9,020 | 9,060 | 8,895 | 546.621 |
06. Feb. 2024 | 9,000 | 9,050 | 8,890 | 8,990 | 8,826 | 709.473 |
05. Feb. 2024 | 8,910 | 8,910 | 8,750 | 8,890 | 8,728 | 470.051 |
02. Feb. 2024 | 8,960 | 9,040 | 8,770 | 8,910 | 8,748 | 437.920 |
01. Feb. 2024 | 9,000 | 9,020 | 8,800 | 8,960 | 8,797 | 1.483.384 |
31. Jan. 2024 | 9,180 | 9,180 | 8,830 | 8,900 | 8,738 | 1.302.140 |
30. Jan. 2024 | 9,090 | 9,130 | 8,980 | 9,040 | 8,875 | 1.820.717 |
29. Jan. 2024 | 9,260 | 9,380 | 9,060 | 9,130 | 8,964 | 295.337 |
26. Jan. 2024 | 9,200 | 9,300 | 9,130 | 9,200 | 9,033 | 427.513 |
25. Jan. 2024 | 9,120 | 9,190 | 8,980 | 9,110 | 8,944 | 479.874 |
24. Jan. 2024 | 8,950 | 9,150 | 8,860 | 9,070 | 8,905 | 904.437 |
23. Jan. 2024 | 8,750 | 8,870 | 8,640 | 8,810 | 8,650 | 904.502 |
22. Jan. 2024 | 8,910 | 8,940 | 8,610 | 8,750 | 8,591 | 791.738 |
19. Jan. 2024 | 9,010 | 9,010 | 8,920 | 8,920 | 8,758 | 329.932 |
18. Jan. 2024 | 8,830 | 9,000 | 8,760 | 8,980 | 8,817 | 628.864 |
17. Jan. 2024 | 9,110 | 9,100 | 8,810 | 8,860 | 8,699 | 1.344.099 |
16. Jan. 2024 | 9,300 | 9,310 | 9,100 | 9,160 | 8,993 | 1.023.831 |
15. Jan. 2024 | 9,270 | 9,270 | 9,270 | 9,270 | 9,101 | - |
12. Jan. 2024 | 9,350 | 9,350 | 9,250 | 9,310 | 9,141 | 669.200 |
11. Jan. 2024 | 9,200 | 9,350 | 9,130 | 9,340 | 9,170 | 442.258 |
10. Jan. 2024 | 9,360 | 9,360 | 9,170 | 9,200 | 9,033 | 1.013.688 |
09. Jan. 2024 | 9,350 | 9,480 | 9,320 | 9,370 | 9,199 | 462.212 |
08. Jan. 2024 | 9,450 | 9,500 | 9,280 | 9,360 | 9,190 | 826.656 |
05. Jan. 2024 | 9,460 | 9,530 | 9,370 | 9,440 | 9,268 | 821.274 |
04. Jan. 2024 | 9,400 | 9,520 | 9,350 | 9,490 | 9,317 | 513.190 |
03. Jan. 2024 | 9,500 | 9,560 | 9,380 | 9,400 | 9,229 | 822.246 |
02. Jan. 2024 | 9,650 | 9,690 | 9,420 | 9,500 | 9,327 | 822.010 |
29. Dez. 2023 | 9,580 | 9,730 | 9,570 | 9,640 | 9,465 | 910.471 |
28. Dez. 2023 | 9,610 | 9,700 | 9,390 | 9,580 | 9,406 | 2.260.535 |
27. Dez. 2023 | 9,450 | 9,610 | 9,390 | 9,610 | 9,435 | 1.006.926 |
22. Dez. 2023 | 9,490 | 9,550 | 9,380 | 9,450 | 9,278 | 282.055 |
21. Dez. 2023 | 9,290 | 9,540 | 9,230 | 9,500 | 9,327 | 1.018.059 |
20. Dez. 2023 | 9,290 | 9,420 | 9,200 | 9,310 | 9,141 | 617.918 |
19. Dez. 2023 | 9,310 | 9,320 | 9,240 | 9,280 | 9,111 | 543.796 |
18. Dez. 2023 | 9,250 | 9,400 | 9,250 | 9,390 | 9,219 | 391.548 |
15. Dez. 2023 | 9,240 | 9,450 | 9,240 | 9,320 | 9,150 | 1.728.982 |
14. Dez. 2023 | 9,180 | 9,280 | 9,120 | 9,230 | 9,062 | 481.161 |
13. Dez. 2023 | 9,500 | 9,500 | 9,080 | 9,100 | 8,934 | 2.022.513 |
12. Dez. 2023 | 9,210 | 9,410 | 9,150 | 9,410 | 9,239 | 460.320 |
11. Dez. 2023 | 9,240 | 9,250 | 9,130 | 9,230 | 9,062 | 261.588 |
08. Dez. 2023 | 9,460 | 9,550 | 9,210 | 9,250 | 9,082 | 1.388.958 |
07. Dez. 2023 | 9,570 | 9,570 | 9,280 | 9,500 | 9,327 | 718.444 |
06. Dez. 2023 | 9,260 | 9,660 | 9,260 | 9,550 | 9,376 | 885.643 |
05. Dez. 2023 | 9,360 | 9,400 | 9,210 | 9,260 | 9,091 | 810.221 |
04. Dez. 2023 | 9,550 | 9,550 | 9,390 | 9,400 | 9,229 | 524.253 |
01. Dez. 2023 | 9,450 | 9,560 | 9,410 | 9,530 | 9,357 | 535.889 |
30. Nov. 2023 | 9,580 | 9,580 | 9,310 | 9,470 | 9,298 | 1.298.402 |
29. Nov. 2023 | 9,710 | 9,750 | 9,510 | 9,580 | 9,406 | 716.902 |
28. Nov. 2023 | 9,640 | 9,750 | 9,640 | 9,750 | 9,573 | 621.041 |
27. Nov. 2023 | 9,650 | 9,650 | 9,520 | 9,650 | 9,474 | 351.300 |
24. Nov. 2023 | 9,680 | 9,690 | 9,600 | 9,620 | 9,445 | 246.000 |
23. Nov. 2023 | 9,610 | 9,790 | 9,560 | 9,710 | 9,533 | 594.456 |
22. Nov. 2023 | 9,500 | 9,660 | 9,420 | 9,610 | 9,435 | 530.241 |
21. Nov. 2023 | 9,580 | 9,750 | 9,390 | 9,540 | 9,366 | 786.477 |
20. Nov. 2023 | 9,400 | 9,650 | 9,400 | 9,540 | 9,366 | 508.145 |
17. Nov. 2023 | 9,590 | 9,600 | 9,380 | 9,400 | 9,229 | 612.977 |
16. Nov. 2023 | 9,580 | 9,730 | 9,430 | 9,600 | 9,425 | 1.040.144 |
15. Nov. 2023 | 9,390 | 9,630 | 9,360 | 9,580 | 9,406 | 874.382 |
14. Nov. 2023 | 9,420 | 9,490 | 9,300 | 9,330 | 9,160 | 338.118 |
13. Nov. 2023 | 9,060 | 9,370 | 9,030 | 9,350 | 9,180 | 570.965 |
10. Nov. 2023 | 9,360 | 9,360 | 9,000 | 9,040 | 8,875 | 2.672.611 |
09. Nov. 2023 | 9,520 | 9,520 | 9,360 | 9,360 | 9,190 | 1.323.682 |
08. Nov. 2023 | 9,640 | 9,730 | 9,420 | 9,530 | 9,357 | 570.486 |
07. Nov. 2023 | 9,800 | 9,800 | 9,580 | 9,640 | 9,465 | 373.471 |
06. Nov. 2023 | 9,800 | 9,990 | 9,770 | 9,770 | 9,592 | 345.911 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...