Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Apr. 2024 | 7,000 | 7,000 | 6,830 | 6,930 | 6,930 | 17.954.758 |
18. Apr. 2024 | 6,870 | 7,120 | 6,840 | 7,000 | 7,000 | 21.139.225 |
17. Apr. 2024 | 6,820 | 6,900 | 6,740 | 6,870 | 6,870 | 17.385.000 |
16. Apr. 2024 | 6,900 | 6,900 | 6,770 | 6,820 | 6,820 | 24.296.100 |
15. Apr. 2024 | 6,880 | 7,010 | 6,850 | 6,950 | 6,950 | 13.347.183 |
12. Apr. 2024 | 7,130 | 7,210 | 7,000 | 7,000 | 7,000 | 21.725.286 |
11. Apr. 2024 | 7,140 | 7,250 | 7,090 | 7,210 | 7,210 | 18.132.802 |
10. Apr. 2024 | 7,280 | 7,380 | 7,230 | 7,330 | 7,330 | 13.025.709 |
09. Apr. 2024 | 7,290 | 7,370 | 7,200 | 7,210 | 7,210 | 9.535.174 |
08. Apr. 2024 | 7,240 | 7,290 | 7,050 | 7,180 | 7,180 | 14.024.000 |
05. Apr. 2024 | 7,300 | 7,360 | 7,130 | 7,230 | 7,230 | 11.426.003 |
03. Apr. 2024 | 7,820 | 7,820 | 7,230 | 7,270 | 7,270 | 41.026.010 |
02. Apr. 2024 | 7,590 | 7,930 | 7,590 | 7,790 | 7,790 | 25.206.115 |
28. März 2024 | 7,630 | 7,740 | 7,480 | 7,520 | 7,520 | 22.466.002 |
27. März 2024 | 7,960 | 7,980 | 7,500 | 7,580 | 7,580 | 38.592.976 |
26. März 2024 | 7,930 | 8,180 | 7,930 | 8,100 | 8,100 | 14.100.975 |
25. März 2024 | 8,000 | 8,040 | 7,900 | 7,970 | 7,970 | 7.088.323 |
22. März 2024 | 8,120 | 8,160 | 7,910 | 8,000 | 8,000 | 15.209.886 |
21. März 2024 | 8,100 | 8,290 | 8,100 | 8,190 | 8,190 | 18.732.408 |
20. März 2024 | 8,000 | 8,040 | 7,910 | 7,980 | 7,980 | 13.196.001 |
19. März 2024 | 8,090 | 8,090 | 7,970 | 7,990 | 7,990 | 13.216.967 |
18. März 2024 | 8,070 | 8,150 | 7,970 | 8,090 | 8,090 | 12.051.443 |
15. März 2024 | 8,200 | 8,200 | 7,900 | 8,080 | 8,080 | 18.112.376 |
14. März 2024 | 8,310 | 8,420 | 8,160 | 8,200 | 8,200 | 6.710.654 |
13. März 2024 | 8,180 | 8,350 | 8,160 | 8,310 | 8,310 | 13.547.959 |
12. März 2024 | 7,950 | 8,380 | 7,950 | 8,330 | 8,330 | 18.296.488 |
11. März 2024 | 7,920 | 8,110 | 7,920 | 7,950 | 7,950 | 8.371.344 |
08. März 2024 | 7,790 | 8,000 | 7,790 | 7,980 | 7,980 | 8.537.135 |
07. März 2024 | 7,850 | 8,040 | 7,780 | 7,840 | 7,840 | 11.127.842 |
06. März 2024 | 7,650 | 7,980 | 7,630 | 7,890 | 7,890 | 9.852.460 |
05. März 2024 | 7,850 | 7,850 | 7,600 | 7,660 | 7,660 | 18.098.907 |
04. März 2024 | 7,850 | 7,970 | 7,810 | 7,850 | 7,850 | 7.064.131 |
01. März 2024 | 7,880 | 7,950 | 7,740 | 7,860 | 7,860 | 12.956.671 |
29. Feb. 2024 | 7,970 | 8,040 | 7,830 | 7,910 | 7,910 | 19.011.834 |
28. Feb. 2024 | 8,180 | 8,180 | 7,880 | 7,940 | 7,940 | 13.170.800 |
27. Feb. 2024 | 8,130 | 8,180 | 7,960 | 8,140 | 8,140 | 13.158.075 |
26. Feb. 2024 | 8,140 | 8,240 | 8,100 | 8,130 | 8,130 | 5.809.291 |
23. Feb. 2024 | 8,170 | 8,330 | 8,170 | 8,200 | 8,200 | 7.775.730 |
22. Feb. 2024 | 8,130 | 8,250 | 7,980 | 8,250 | 8,250 | 11.965.788 |
21. Feb. 2024 | 7,950 | 8,330 | 7,910 | 8,140 | 8,140 | 22.852.646 |
20. Feb. 2024 | 7,780 | 7,920 | 7,740 | 7,920 | 7,920 | 9.040.739 |
19. Feb. 2024 | 7,790 | 7,850 | 7,700 | 7,780 | 7,780 | 8.506.081 |
16. Feb. 2024 | 7,730 | 7,940 | 7,680 | 7,850 | 7,850 | 10.384.333 |
15. Feb. 2024 | 7,660 | 7,770 | 7,490 | 7,680 | 7,680 | 5.711.719 |
14. Feb. 2024 | 7,410 | 7,780 | 7,330 | 7,730 | 7,730 | 8.038.388 |
09. Feb. 2024 | 7,570 | 7,570 | 7,570 | 7,570 | 7,570 | - |
08. Feb. 2024 | 7,900 | 7,940 | 7,580 | 7,630 | 7,630 | 12.848.518 |
07. Feb. 2024 | 7,990 | 7,990 | 7,760 | 7,850 | 7,850 | 14.386.754 |
06. Feb. 2024 | 7,280 | 7,930 | 7,280 | 7,870 | 7,870 | 25.943.733 |
05. Feb. 2024 | 7,400 | 7,460 | 7,270 | 7,340 | 7,340 | 12.158.130 |
02. Feb. 2024 | 7,500 | 7,680 | 7,330 | 7,390 | 7,390 | 15.428.864 |
01. Feb. 2024 | 7,540 | 7,620 | 7,430 | 7,460 | 7,460 | 17.491.591 |
31. Jan. 2024 | 7,360 | 7,580 | 7,360 | 7,520 | 7,520 | 18.835.538 |
30. Jan. 2024 | 7,700 | 7,710 | 7,330 | 7,360 | 7,360 | 19.310.298 |
29. Jan. 2024 | 7,410 | 7,740 | 7,410 | 7,720 | 7,720 | 20.392.922 |
26. Jan. 2024 | 7,440 | 7,530 | 7,300 | 7,400 | 7,400 | 12.195.900 |
25. Jan. 2024 | 7,250 | 7,480 | 7,190 | 7,460 | 7,460 | 14.210.342 |
24. Jan. 2024 | 6,980 | 7,330 | 6,930 | 7,240 | 7,240 | 17.641.587 |
23. Jan. 2024 | 6,810 | 7,070 | 6,790 | 6,980 | 6,980 | 12.897.957 |
22. Jan. 2024 | 6,960 | 7,020 | 6,680 | 6,780 | 6,780 | 11.296.051 |
19. Jan. 2024 | 6,990 | 7,030 | 6,850 | 6,960 | 6,960 | 10.938.063 |
18. Jan. 2024 | 6,870 | 7,050 | 6,860 | 6,990 | 6,990 | 11.427.588 |
17. Jan. 2024 | 7,150 | 7,200 | 6,860 | 6,890 | 6,890 | 18.478.403 |
16. Jan. 2024 | 7,520 | 7,520 | 7,240 | 7,250 | 7,250 | 9.060.903 |
15. Jan. 2024 | 7,530 | 7,530 | 7,530 | 7,530 | 7,530 | - |
12. Jan. 2024 | 7,490 | 7,570 | 7,420 | 7,550 | 7,550 | 5.310.556 |
11. Jan. 2024 | 7,460 | 7,580 | 7,390 | 7,490 | 7,490 | 7.243.352 |
10. Jan. 2024 | 7,500 | 7,550 | 7,370 | 7,460 | 7,460 | 7.590.979 |
09. Jan. 2024 | 7,490 | 7,670 | 7,460 | 7,500 | 7,500 | 12.091.303 |
08. Jan. 2024 | 7,640 | 7,650 | 7,420 | 7,480 | 7,480 | 6.941.717 |
05. Jan. 2024 | 7,740 | 7,770 | 7,610 | 7,640 | 7,640 | 4.792.556 |
04. Jan. 2024 | 7,700 | 7,770 | 7,630 | 7,730 | 7,730 | 7.936.092 |
03. Jan. 2024 | 7,610 | 7,670 | 7,520 | 7,590 | 7,590 | 7.604.902 |
02. Jan. 2024 | 7,820 | 7,820 | 7,600 | 7,660 | 7,660 | 7.429.720 |
29. Dez. 2023 | 7,820 | 7,850 | 7,760 | 7,800 | 7,800 | 5.538.104 |
28. Dez. 2023 | 7,740 | 7,880 | 7,650 | 7,830 | 7,830 | 13.706.375 |
27. Dez. 2023 | 7,400 | 7,700 | 7,400 | 7,650 | 7,650 | 8.988.567 |
22. Dez. 2023 | 7,560 | 7,600 | 7,360 | 7,390 | 7,390 | 9.990.416 |
21. Dez. 2023 | 7,380 | 7,510 | 7,320 | 7,460 | 7,460 | 6.629.675 |
20. Dez. 2023 | 7,400 | 7,510 | 7,340 | 7,420 | 7,420 | 8.605.281 |
19. Dez. 2023 | 7,360 | 7,440 | 7,310 | 7,380 | 7,380 | 8.006.970 |
18. Dez. 2023 | 7,660 | 7,660 | 7,350 | 7,390 | 7,390 | 13.838.321 |
15. Dez. 2023 | 7,440 | 7,780 | 7,430 | 7,660 | 7,660 | 81.359.198 |
14. Dez. 2023 | 7,360 | 7,390 | 7,270 | 7,330 | 7,330 | 10.565.517 |
13. Dez. 2023 | 7,260 | 7,370 | 7,180 | 7,210 | 7,210 | 6.221.589 |
12. Dez. 2023 | 7,180 | 7,300 | 7,110 | 7,260 | 7,260 | 8.464.144 |
11. Dez. 2023 | 7,160 | 7,170 | 6,930 | 7,090 | 7,090 | 9.387.815 |
08. Dez. 2023 | 7,180 | 7,250 | 7,120 | 7,160 | 7,160 | 7.638.163 |
07. Dez. 2023 | 7,280 | 7,280 | 7,010 | 7,130 | 7,130 | 10.994.052 |
06. Dez. 2023 | 7,170 | 7,300 | 7,160 | 7,280 | 7,280 | 8.343.572 |
05. Dez. 2023 | 7,260 | 7,300 | 7,140 | 7,170 | 7,170 | 11.393.706 |
04. Dez. 2023 | 7,330 | 7,460 | 7,270 | 7,270 | 7,270 | 15.064.627 |
01. Dez. 2023 | 7,310 | 7,390 | 7,190 | 7,210 | 7,210 | 14.571.122 |
30. Nov. 2023 | 7,250 | 7,430 | 7,200 | 7,360 | 7,360 | 22.154.458 |
29. Nov. 2023 | 7,310 | 7,440 | 7,180 | 7,250 | 7,250 | 15.842.489 |
28. Nov. 2023 | 7,410 | 7,430 | 7,330 | 7,350 | 7,350 | 7.564.443 |
27. Nov. 2023 | 7,450 | 7,480 | 7,300 | 7,410 | 7,410 | 8.150.200 |
24. Nov. 2023 | 7,540 | 7,540 | 7,390 | 7,420 | 7,420 | 6.541.110 |
23. Nov. 2023 | 7,460 | 7,560 | 7,240 | 7,540 | 7,540 | 14.124.388 |
22. Nov. 2023 | 7,500 | 7,500 | 7,320 | 7,380 | 7,380 | 15.908.381 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...