Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 9,120 | 9,120 | 8,850 | 9,040 | 9,040 | 14.640.708 |
02. Mai 2024 | 8,710 | 9,050 | 8,680 | 8,990 | 8,990 | 15.335.360 |
30. Apr. 2024 | 8,770 | 8,840 | 8,610 | 8,710 | 8,710 | 13.792.171 |
29. Apr. 2024 | 8,400 | 8,850 | 8,320 | 8,690 | 8,690 | 15.914.294 |
26. Apr. 2024 | 8,350 | 8,480 | 8,320 | 8,400 | 8,400 | 10.495.418 |
25. Apr. 2024 | 8,380 | 8,450 | 8,250 | 8,370 | 8,370 | 11.541.192 |
24. Apr. 2024 | 8,430 | 8,450 | 8,270 | 8,400 | 8,400 | 9.056.948 |
23. Apr. 2024 | 8,370 | 8,400 | 8,280 | 8,310 | 8,310 | 8.014.214 |
22. Apr. 2024 | 8,200 | 8,460 | 8,200 | 8,360 | 8,360 | 9.346.000 |
19. Apr. 2024 | 8,110 | 8,220 | 8,000 | 8,210 | 8,210 | 11.647.280 |
18. Apr. 2024 | 8,030 | 8,180 | 7,980 | 8,110 | 8,110 | 8.855.526 |
17. Apr. 2024 | 8,040 | 8,180 | 7,970 | 8,030 | 8,030 | 10.439.704 |
16. Apr. 2024 | 8,010 | 8,140 | 7,970 | 8,030 | 8,030 | 8.424.453 |
15. Apr. 2024 | 8,090 | 8,100 | 7,960 | 8,070 | 8,070 | 8.006.494 |
12. Apr. 2024 | 8,440 | 8,440 | 8,060 | 8,100 | 8,100 | 10.419.200 |
11. Apr. 2024 | 8,160 | 8,510 | 8,140 | 8,440 | 8,440 | 9.419.664 |
10. Apr. 2024 | 8,330 | 8,380 | 8,270 | 8,360 | 8,360 | 6.742.604 |
09. Apr. 2024 | 8,180 | 8,330 | 8,170 | 8,240 | 8,240 | 5.245.611 |
08. Apr. 2024 | 8,050 | 8,200 | 8,020 | 8,130 | 8,130 | 8.092.181 |
05. Apr. 2024 | 8,210 | 8,210 | 8,010 | 8,020 | 8,020 | 6.527.332 |
03. Apr. 2024 | 8,050 | 8,140 | 7,990 | 8,090 | 8,090 | 10.145.125 |
02. Apr. 2024 | 8,070 | 8,210 | 8,000 | 8,050 | 8,050 | 13.334.068 |
28. März 2024 | 8,030 | 8,140 | 7,980 | 8,020 | 8,020 | 10.280.352 |
27. März 2024 | 8,020 | 8,070 | 7,800 | 7,990 | 7,990 | 9.744.387 |
26. März 2024 | 8,280 | 8,350 | 8,020 | 8,060 | 8,060 | 10.797.967 |
25. März 2024 | 8,250 | 8,290 | 8,140 | 8,160 | 8,160 | 7.090.848 |
22. März 2024 | 8,550 | 8,550 | 8,240 | 8,250 | 8,250 | 7.747.901 |
21. März 2024 | 8,460 | 8,650 | 8,440 | 8,550 | 8,550 | 6.544.465 |
20. März 2024 | 8,450 | 8,450 | 8,320 | 8,330 | 8,330 | 8.166.111 |
19. März 2024 | 8,550 | 8,640 | 8,400 | 8,450 | 8,450 | 9.930.240 |
18. März 2024 | 8,600 | 8,690 | 8,500 | 8,590 | 8,590 | 4.483.939 |
15. März 2024 | 8,900 | 8,900 | 8,520 | 8,620 | 8,620 | 11.095.117 |
14. März 2024 | 8,810 | 8,910 | 8,750 | 8,900 | 8,900 | 4.862.392 |
13. März 2024 | 8,980 | 8,980 | 8,800 | 8,830 | 8,830 | 8.841.000 |
12. März 2024 | 8,580 | 9,040 | 8,520 | 8,980 | 8,980 | 14.760.231 |
11. März 2024 | 8,350 | 8,590 | 8,350 | 8,580 | 8,580 | 10.126.596 |
08. März 2024 | 8,280 | 8,390 | 8,260 | 8,310 | 8,310 | 8.469.235 |
07. März 2024 | 8,440 | 8,520 | 8,220 | 8,250 | 8,250 | 10.484.063 |
06. März 2024 | 8,250 | 8,510 | 8,250 | 8,460 | 8,460 | 5.697.813 |
05. März 2024 | 8,450 | 8,450 | 8,220 | 8,320 | 8,320 | 8.203.233 |
04. März 2024 | 8,540 | 8,540 | 8,360 | 8,450 | 8,450 | 8.002.694 |
01. März 2024 | 8,440 | 8,630 | 8,240 | 8,480 | 8,480 | 9.124.822 |
29. Feb. 2024 | 8,460 | 8,670 | 8,430 | 8,460 | 8,460 | 19.855.694 |
28. Feb. 2024 | 8,520 | 8,800 | 8,460 | 8,460 | 8,460 | 11.408.133 |
27. Feb. 2024 | 8,580 | 8,590 | 8,280 | 8,500 | 8,500 | 16.691.406 |
26. Feb. 2024 | 8,600 | 8,730 | 8,510 | 8,570 | 8,570 | 11.217.327 |
23. Feb. 2024 | 8,530 | 8,720 | 8,530 | 8,600 | 8,600 | 6.725.501 |
22. Feb. 2024 | 8,700 | 8,730 | 8,450 | 8,680 | 8,680 | 10.270.305 |
21. Feb. 2024 | 8,260 | 8,820 | 8,170 | 8,670 | 8,670 | 15.546.885 |
20. Feb. 2024 | 8,210 | 8,300 | 8,110 | 8,270 | 8,270 | 16.806.569 |
19. Feb. 2024 | 8,470 | 8,490 | 8,180 | 8,210 | 8,210 | 6.868.415 |
16. Feb. 2024 | 8,110 | 8,420 | 8,070 | 8,420 | 8,420 | 10.967.624 |
15. Feb. 2024 | 8,210 | 8,330 | 8,010 | 8,110 | 8,110 | 10.694.091 |
14. Feb. 2024 | 8,210 | 8,430 | 8,000 | 8,210 | 8,210 | 19.776.493 |
09. Feb. 2024 | 8,650 | 8,650 | 8,230 | 8,320 | 8,320 | 6.878.407 |
08. Feb. 2024 | 8,800 | 8,880 | 8,630 | 8,670 | 8,670 | 9.542.130 |
07. Feb. 2024 | 8,960 | 9,070 | 8,800 | 8,850 | 8,850 | 7.076.424 |
06. Feb. 2024 | 8,700 | 8,960 | 8,630 | 8,960 | 8,960 | 10.982.906 |
05. Feb. 2024 | 8,880 | 8,970 | 8,620 | 8,790 | 8,790 | 14.115.890 |
02. Feb. 2024 | 9,190 | 9,340 | 8,990 | 9,130 | 9,130 | 10.586.435 |
01. Feb. 2024 | 9,010 | 9,140 | 8,760 | 9,100 | 9,100 | 9.401.093 |
31. Jan. 2024 | 8,860 | 9,220 | 8,740 | 9,080 | 9,080 | 13.919.325 |
30. Jan. 2024 | 9,660 | 9,700 | 9,000 | 9,050 | 9,050 | 17.196.260 |
29. Jan. 2024 | 9,700 | 10,060 | 9,700 | 9,880 | 9,880 | 6.401.083 |
26. Jan. 2024 | 9,830 | 10,020 | 9,760 | 9,790 | 9,790 | 4.807.671 |
25. Jan. 2024 | 9,570 | 9,930 | 9,530 | 9,840 | 9,840 | 5.667.224 |
24. Jan. 2024 | 9,400 | 9,620 | 9,310 | 9,570 | 9,570 | 7.841.454 |
23. Jan. 2024 | 9,100 | 9,420 | 9,080 | 9,320 | 9,320 | 5.923.144 |
22. Jan. 2024 | 9,610 | 9,650 | 8,980 | 9,100 | 9,100 | 9.697.193 |
19. Jan. 2024 | 9,690 | 9,880 | 9,640 | 9,660 | 9,660 | 5.777.634 |
18. Jan. 2024 | 9,490 | 9,800 | 9,400 | 9,700 | 9,700 | 8.985.448 |
17. Jan. 2024 | 10,420 | 10,420 | 9,480 | 9,490 | 9,490 | 9.603.560 |
16. Jan. 2024 | 10,580 | 10,680 | 10,220 | 10,220 | 10,220 | 3.100.576 |
15. Jan. 2024 | 10,600 | 10,720 | 10,460 | 10,660 | 10,660 | 3.429.906 |
12. Jan. 2024 | 10,520 | 10,660 | 10,440 | 10,520 | 10,520 | 2.566.784 |
11. Jan. 2024 | 10,440 | 10,660 | 10,340 | 10,520 | 10,520 | 2.296.654 |
10. Jan. 2024 | 10,280 | 10,400 | 10,140 | 10,320 | 10,320 | 4.594.244 |
09. Jan. 2024 | 10,320 | 10,500 | 10,100 | 10,320 | 10,320 | 4.731.961 |
08. Jan. 2024 | 10,220 | 10,400 | 10,020 | 10,060 | 10,060 | 5.880.478 |
05. Jan. 2024 | 10,300 | 10,380 | 10,240 | 10,300 | 10,300 | 4.835.328 |
04. Jan. 2024 | 10,520 | 10,520 | 10,280 | 10,340 | 10,340 | 4.940.950 |
03. Jan. 2024 | 10,860 | 10,860 | 10,500 | 10,520 | 10,520 | 3.275.736 |
02. Jan. 2024 | 10,980 | 11,000 | 10,720 | 10,840 | 10,840 | 5.028.456 |
29. Dez. 2023 | 10,760 | 10,920 | 10,640 | 10,880 | 10,880 | 5.131.578 |
28. Dez. 2023 | 10,480 | 10,760 | 10,480 | 10,740 | 10,740 | 4.995.099 |
27. Dez. 2023 | 10,600 | 10,600 | 10,400 | 10,480 | 10,480 | 2.969.623 |
22. Dez. 2023 | 10,540 | 10,740 | 10,440 | 10,480 | 10,480 | 3.895.068 |
21. Dez. 2023 | 10,400 | 10,680 | 10,400 | 10,580 | 10,580 | 2.285.757 |
20. Dez. 2023 | 10,660 | 10,660 | 10,420 | 10,460 | 10,460 | 4.485.651 |
19. Dez. 2023 | 10,400 | 10,640 | 10,400 | 10,580 | 10,580 | 2.459.196 |
18. Dez. 2023 | 10,720 | 10,720 | 10,460 | 10,580 | 10,580 | 3.638.291 |
15. Dez. 2023 | 11,100 | 11,180 | 10,720 | 10,840 | 10,840 | 9.169.666 |
14. Dez. 2023 | 10,660 | 11,000 | 10,660 | 10,900 | 10,900 | 4.663.043 |
13. Dez. 2023 | 10,600 | 10,660 | 10,420 | 10,460 | 10,460 | 4.821.331 |
12. Dez. 2023 | 10,600 | 10,680 | 10,480 | 10,600 | 10,600 | 3.041.614 |
11. Dez. 2023 | 10,400 | 10,580 | 10,260 | 10,540 | 10,540 | 5.611.937 |
08. Dez. 2023 | 10,580 | 10,780 | 10,360 | 10,420 | 10,420 | 3.723.161 |
07. Dez. 2023 | 10,480 | 10,640 | 10,340 | 10,500 | 10,500 | 2.566.301 |
06. Dez. 2023 | 10,440 | 10,720 | 10,160 | 10,640 | 10,640 | 3.888.730 |
05. Dez. 2023 | 10,520 | 10,620 | 10,300 | 10,340 | 10,340 | 3.156.524 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...