Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Feb. 2023 | 54,450 | 54,550 | 52,800 | 52,850 | 52,850 | 10.255.598 |
06. Feb. 2023 | 54,400 | 54,450 | 53,550 | 54,250 | 54,250 | 9.374.045 |
03. Feb. 2023 | 55,200 | 55,200 | 54,400 | 54,800 | 54,800 | 8.412.303 |
02. Feb. 2023 | 56,750 | 56,750 | 54,100 | 55,350 | 55,350 | 14.960.253 |
01. Feb. 2023 | 55,000 | 56,750 | 54,700 | 56,400 | 56,400 | 20.741.912 |
31. Jan. 2023 | 54,400 | 54,400 | 53,400 | 54,400 | 54,400 | 14.253.926 |
30. Jan. 2023 | 55,000 | 55,000 | 53,750 | 54,050 | 54,050 | 13.966.770 |
27. Jan. 2023 | 55,000 | 55,000 | 53,650 | 54,600 | 54,600 | 6.607.257 |
26. Jan. 2023 | 55,500 | 56,450 | 54,150 | 54,350 | 54,350 | 13.573.769 |
20. Jan. 2023 | 54,350 | 55,000 | 54,050 | 54,900 | 54,900 | 7.856.624 |
19. Jan. 2023 | 54,200 | 54,900 | 53,850 | 54,350 | 54,350 | 7.623.934 |
18. Jan. 2023 | 52,600 | 55,100 | 52,550 | 54,900 | 54,900 | 16.695.773 |
17. Jan. 2023 | 53,900 | 54,200 | 52,850 | 52,950 | 52,950 | 6.965.363 |
16. Jan. 2023 | 54,100 | 54,400 | 53,700 | 54,150 | 54,150 | 10.667.443 |
13. Jan. 2023 | 53,500 | 53,900 | 52,200 | 53,400 | 53,400 | 12.373.581 |
12. Jan. 2023 | 53,300 | 54,000 | 52,000 | 53,200 | 53,200 | 11.064.685 |
11. Jan. 2023 | 53,300 | 53,900 | 52,700 | 52,950 | 52,950 | 15.089.772 |
10. Jan. 2023 | 53,500 | 54,250 | 52,350 | 53,500 | 53,500 | 11.042.234 |
09. Jan. 2023 | 51,950 | 53,200 | 51,900 | 53,200 | 53,200 | 18.635.491 |
06. Jan. 2023 | 52,600 | 52,950 | 50,350 | 51,050 | 51,050 | 25.542.593 |
05. Jan. 2023 | 54,900 | 54,900 | 52,600 | 52,900 | 52,900 | 17.262.156 |
04. Jan. 2023 | 54,900 | 54,900 | 53,200 | 54,250 | 54,250 | 9.535.470 |
03. Jan. 2023 | 51,600 | 54,700 | 50,900 | 53,600 | 53,600 | 10.346.093 |
30. Dez. 2022 | 52,750 | 52,800 | 51,550 | 51,600 | 51,600 | 5.164.946 |
29. Dez. 2022 | 51,850 | 52,550 | 51,050 | 51,900 | 51,900 | 7.481.290 |
28. Dez. 2022 | 52,000 | 52,850 | 51,350 | 52,200 | 52,200 | 10.949.485 |
23. Dez. 2022 | 51,550 | 51,700 | 50,700 | 51,150 | 51,150 | 3.640.765 |
22. Dez. 2022 | 51,500 | 51,750 | 50,300 | 51,700 | 51,700 | 9.187.389 |
21. Dez. 2022 | 50,450 | 50,900 | 49,650 | 50,500 | 50,500 | 5.747.677 |
20. Dez. 2022 | 49,900 | 50,750 | 49,250 | 50,200 | 50,200 | 8.791.975 |
19. Dez. 2022 | 51,950 | 52,750 | 49,700 | 50,150 | 50,150 | 9.029.458 |
16. Dez. 2022 | 51,800 | 52,500 | 51,050 | 52,500 | 52,500 | 13.283.996 |
15. Dez. 2022 | 52,400 | 52,450 | 51,200 | 51,850 | 51,850 | 6.598.141 |
14. Dez. 2022 | 52,900 | 52,950 | 51,800 | 52,500 | 52,500 | 9.677.196 |
13. Dez. 2022 | 51,850 | 53,600 | 51,650 | 52,600 | 52,600 | 12.740.961 |
12. Dez. 2022 | 52,400 | 53,350 | 50,850 | 51,350 | 51,350 | 12.357.973 |
09. Dez. 2022 | 52,650 | 53,600 | 50,900 | 52,900 | 52,900 | 18.735.840 |
08. Dez. 2022 | 50,850 | 53,300 | 50,850 | 52,600 | 52,600 | 16.625.942 |
07. Dez. 2022 | 51,550 | 54,350 | 49,550 | 49,800 | 49,800 | 22.726.259 |
06. Dez. 2022 | 51,200 | 52,250 | 50,650 | 51,650 | 51,650 | 13.493.059 |
05. Dez. 2022 | 49,750 | 52,200 | 48,900 | 51,400 | 51,400 | 24.487.531 |
02. Dez. 2022 | 48,550 | 49,450 | 47,550 | 48,450 | 48,450 | 13.280.352 |
01. Dez. 2022 | 48,350 | 50,600 | 48,050 | 48,300 | 48,300 | 27.656.914 |
30. Nov. 2022 | 45,650 | 46,850 | 44,850 | 46,700 | 46,700 | 12.645.120 |
29. Nov. 2022 | 43,900 | 45,750 | 43,450 | 45,650 | 45,650 | 13.373.807 |
28. Nov. 2022 | 40,500 | 43,650 | 40,500 | 43,050 | 43,050 | 15.851.680 |
25. Nov. 2022 | 43,250 | 43,250 | 42,600 | 42,850 | 42,850 | 4.761.940 |
24. Nov. 2022 | 43,800 | 43,900 | 42,800 | 43,250 | 43,250 | 6.094.488 |
23. Nov. 2022 | 43,500 | 43,500 | 42,650 | 43,200 | 43,200 | 5.557.022 |
22. Nov. 2022 | 43,450 | 43,850 | 42,850 | 43,500 | 43,500 | 6.562.616 |
21. Nov. 2022 | 44,850 | 44,850 | 42,450 | 43,250 | 43,250 | 18.352.819 |
18. Nov. 2022 | 47,750 | 48,000 | 45,700 | 45,900 | 45,900 | 10.463.356 |
17. Nov. 2022 | 46,800 | 47,800 | 45,850 | 47,300 | 47,300 | 15.744.999 |
16. Nov. 2022 | 46,700 | 47,500 | 46,100 | 46,850 | 46,850 | 13.921.535 |
15. Nov. 2022 | 45,950 | 48,300 | 45,850 | 46,400 | 46,400 | 17.914.237 |
14. Nov. 2022 | 47,750 | 47,750 | 45,300 | 45,600 | 45,600 | 19.558.876 |
11. Nov. 2022 | 44,850 | 46,000 | 43,450 | 45,750 | 45,750 | 21.533.441 |
10. Nov. 2022 | 42,100 | 42,750 | 41,250 | 42,250 | 42,250 | 8.053.260 |
09. Nov. 2022 | 44,000 | 44,300 | 42,500 | 43,000 | 43,000 | 8.232.748 |
08. Nov. 2022 | 42,800 | 43,650 | 41,950 | 43,600 | 43,600 | 8.318.907 |
07. Nov. 2022 | 41,250 | 43,300 | 40,400 | 42,450 | 42,450 | 10.962.831 |
04. Nov. 2022 | 40,750 | 43,300 | 40,750 | 42,150 | 42,150 | 21.392.559 |
03. Nov. 2022 | 40,000 | 41,550 | 39,800 | 40,550 | 40,550 | 10.373.180 |
02. Nov. 2022 | 38,500 | 42,200 | 38,100 | 41,600 | 41,600 | 17.704.793 |
01. Nov. 2022 | 36,300 | 39,400 | 35,000 | 39,000 | 39,000 | 22.516.077 |
31. Okt. 2022 | 34,600 | 37,050 | 33,550 | 35,850 | 35,850 | 18.444.213 |
28. Okt. 2022 | 37,800 | 37,850 | 35,050 | 35,200 | 35,200 | 14.125.019 |
27. Okt. 2022 | 38,100 | 38,700 | 37,650 | 37,800 | 37,800 | 11.099.760 |
26. Okt. 2022 | 36,800 | 39,450 | 36,050 | 37,350 | 37,350 | 36.598.484 |
25. Okt. 2022 | 36,700 | 37,300 | 35,250 | 36,800 | 36,800 | 15.767.515 |
24. Okt. 2022 | 39,800 | 39,800 | 36,300 | 36,650 | 36,650 | 25.376.318 |
21. Okt. 2022 | 41,000 | 41,050 | 38,800 | 39,800 | 39,800 | 15.079.571 |
20. Okt. 2022 | 40,600 | 41,800 | 39,600 | 40,250 | 40,250 | 19.813.941 |
19. Okt. 2022 | 42,700 | 42,800 | 40,600 | 40,950 | 40,950 | 8.784.548 |
18. Okt. 2022 | 42,850 | 43,450 | 41,400 | 42,700 | 42,700 | 12.946.554 |
17. Okt. 2022 | 42,800 | 43,050 | 41,750 | 42,250 | 42,250 | 10.310.546 |
14. Okt. 2022 | 43,300 | 43,850 | 42,600 | 42,850 | 42,850 | 8.316.126 |
13. Okt. 2022 | 43,600 | 44,000 | 42,350 | 42,800 | 42,800 | 7.277.047 |
12. Okt. 2022 | 44,400 | 44,800 | 42,250 | 43,650 | 43,650 | 13.496.776 |
11. Okt. 2022 | 46,450 | 46,450 | 44,100 | 44,900 | 44,900 | 11.361.074 |
10. Okt. 2022 | 48,300 | 48,300 | 46,150 | 46,450 | 46,450 | 9.663.053 |
07. Okt. 2022 | 48,900 | 49,750 | 48,250 | 48,650 | 48,650 | 8.576.722 |
06. Okt. 2022 | 48,900 | 49,250 | 48,600 | 48,900 | 48,900 | 5.272.802 |
05. Okt. 2022 | 48,500 | 49,600 | 47,400 | 48,900 | 48,900 | 21.326.103 |
03. Okt. 2022 | 45,450 | 46,500 | 45,000 | 46,400 | 46,400 | 7.324.146 |
30. Sept. 2022 | 45,850 | 46,850 | 45,450 | 46,400 | 46,400 | 9.977.996 |
29. Sept. 2022 | 46,800 | 47,000 | 45,100 | 45,350 | 45,350 | 8.815.960 |
28. Sept. 2022 | 47,250 | 47,500 | 45,650 | 46,100 | 46,100 | 14.060.061 |
27. Sept. 2022 | 47,300 | 47,550 | 46,300 | 47,350 | 47,350 | 14.326.589 |
26. Sept. 2022 | 47,000 | 48,700 | 46,750 | 47,050 | 47,050 | 34.065.883 |
23. Sept. 2022 | 44,000 | 44,100 | 43,100 | 43,900 | 43,900 | 6.593.358 |
22. Sept. 2022 | 44,200 | 44,300 | 43,050 | 44,000 | 44,000 | 8.603.450 |
21. Sept. 2022 | 45,000 | 45,300 | 44,300 | 45,150 | 45,150 | 9.220.693 |
20. Sept. 2022 | 43,400 | 45,150 | 43,200 | 45,100 | 45,100 | 12.585.623 |
19. Sept. 2022 | 43,800 | 43,850 | 43,000 | 43,250 | 43,250 | 3.729.505 |
16. Sept. 2022 | 42,850 | 45,450 | 42,600 | 43,850 | 43,850 | 10.942.929 |
15. Sept. 2022 | 43,250 | 44,000 | 42,750 | 43,000 | 43,000 | 4.799.434 |
14. Sept. 2022 | 41,950 | 43,500 | 41,900 | 43,250 | 43,250 | 5.238.788 |
13. Sept. 2022 | 42,550 | 43,750 | 42,500 | 43,100 | 43,100 | 5.730.977 |
09. Sept. 2022 | 41,750 | 42,650 | 41,700 | 42,350 | 42,350 | 3.934.046 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...