Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
05. März 2021 | 6,550 | 6,630 | 6,440 | 6,570 | 6,570 | 20.029.114 |
04. März 2021 | 6,600 | 6,700 | 6,550 | 6,610 | 6,610 | 25.034.527 |
03. März 2021 | 6,450 | 6,740 | 6,450 | 6,670 | 6,670 | 35.595.480 |
02. März 2021 | 6,520 | 6,570 | 6,370 | 6,450 | 6,450 | 23.998.810 |
01. März 2021 | 6,580 | 6,600 | 6,460 | 6,540 | 6,540 | 26.480.591 |
26. Feb. 2021 | 6,690 | 6,710 | 6,530 | 6,570 | 6,570 | 36.941.719 |
25. Feb. 2021 | 6,730 | 6,920 | 6,680 | 6,780 | 6,780 | 38.358.001 |
24. Feb. 2021 | 6,790 | 6,890 | 6,630 | 6,710 | 6,710 | 52.856.392 |
23. Feb. 2021 | 6,720 | 6,840 | 6,660 | 6,740 | 6,740 | 37.588.900 |
22. Feb. 2021 | 6,440 | 6,810 | 6,390 | 6,610 | 6,610 | 66.703.277 |
19. Feb. 2021 | 6,410 | 6,410 | 6,270 | 6,360 | 6,360 | 26.801.856 |
18. Feb. 2021 | 6,380 | 6,550 | 6,300 | 6,410 | 6,410 | 36.321.827 |
17. Feb. 2021 | 6,370 | 6,430 | 6,260 | 6,360 | 6,360 | 20.563.812 |
16. Feb. 2021 | 6,140 | 6,380 | 6,140 | 6,320 | 6,320 | 26.850.684 |
11. Feb. 2021 | 6,130 | 6,130 | 6,130 | 6,130 | 6,130 | - |
10. Feb. 2021 | 6,060 | 6,230 | 6,060 | 6,090 | 6,090 | 12.113.924 |
09. Feb. 2021 | 6,050 | 6,120 | 6,000 | 6,090 | 6,090 | 14.099.556 |
08. Feb. 2021 | 6,070 | 6,220 | 6,070 | 6,080 | 6,080 | 15.962.790 |
05. Feb. 2021 | 6,040 | 6,110 | 6,000 | 6,070 | 6,070 | 18.471.196 |
04. Feb. 2021 | 6,050 | 6,120 | 5,960 | 6,050 | 6,050 | 19.926.525 |
03. Feb. 2021 | 6,090 | 6,150 | 6,060 | 6,080 | 6,080 | 14.321.200 |
02. Feb. 2021 | 6,130 | 6,180 | 6,060 | 6,120 | 6,120 | 19.432.612 |
01. Feb. 2021 | 6,060 | 6,160 | 6,040 | 6,090 | 6,090 | 15.654.230 |
29. Jan. 2021 | 6,150 | 6,180 | 6,040 | 6,060 | 6,060 | 28.881.475 |
28. Jan. 2021 | 6,210 | 6,230 | 6,100 | 6,190 | 6,190 | 22.705.977 |
27. Jan. 2021 | 6,280 | 6,410 | 6,250 | 6,270 | 6,270 | 19.935.086 |
26. Jan. 2021 | 6,100 | 6,270 | 6,050 | 6,200 | 6,200 | 25.086.530 |
25. Jan. 2021 | 6,150 | 6,240 | 6,050 | 6,130 | 6,130 | 30.637.993 |
22. Jan. 2021 | 6,350 | 6,380 | 6,100 | 6,140 | 6,140 | 32.885.773 |
21. Jan. 2021 | 6,440 | 6,440 | 6,280 | 6,350 | 6,350 | 24.893.266 |
20. Jan. 2021 | 6,240 | 6,310 | 6,160 | 6,290 | 6,290 | 27.620.517 |
19. Jan. 2021 | 6,020 | 6,340 | 6,020 | 6,260 | 6,260 | 38.935.131 |
18. Jan. 2021 | 5,950 | 6,050 | 5,930 | 6,020 | 6,020 | 12.401.769 |
15. Jan. 2021 | 6,090 | 6,150 | 5,940 | 5,980 | 5,980 | 20.106.713 |
14. Jan. 2021 | 6,110 | 6,180 | 5,960 | 6,040 | 6,040 | 29.092.920 |
13. Jan. 2021 | 5,920 | 6,120 | 5,920 | 6,100 | 6,100 | 29.542.751 |
12. Jan. 2021 | 5,860 | 5,990 | 5,810 | 5,980 | 5,980 | 22.584.425 |
11. Jan. 2021 | 5,800 | 5,890 | 5,750 | 5,860 | 5,860 | 31.049.190 |
08. Jan. 2021 | 5,750 | 5,780 | 5,610 | 5,770 | 5,770 | 28.059.655 |
07. Jan. 2021 | 5,700 | 5,780 | 5,650 | 5,700 | 5,700 | 19.397.725 |
06. Jan. 2021 | 5,520 | 5,720 | 5,520 | 5,700 | 5,700 | 24.771.929 |
05. Jan. 2021 | 5,520 | 5,650 | 5,460 | 5,580 | 5,580 | 24.816.263 |
04. Jan. 2021 | 5,500 | 5,570 | 5,450 | 5,540 | 5,540 | 19.064.319 |
31. Dez. 2020 | 5,470 | 5,470 | 5,470 | 5,470 | 5,470 | - |
30. Dez. 2020 | 5,360 | 5,440 | 5,300 | 5,440 | 5,440 | 22.708.699 |
29. Dez. 2020 | 5,470 | 5,490 | 5,340 | 5,360 | 5,360 | 16.224.731 |
28. Dez. 2020 | 5,300 | 5,500 | 5,300 | 5,450 | 5,450 | 24.296.500 |
24. Dez. 2020 | 5,340 | 5,340 | 5,340 | 5,340 | 5,340 | - |
23. Dez. 2020 | 5,250 | 5,260 | 5,200 | 5,220 | 5,220 | 17.079.526 |
22. Dez. 2020 | 5,370 | 5,410 | 5,220 | 5,280 | 5,280 | 39.418.752 |
21. Dez. 2020 | 5,460 | 5,500 | 5,410 | 5,410 | 5,410 | 19.305.589 |
18. Dez. 2020 | 5,460 | 5,560 | 5,460 | 5,520 | 5,520 | 29.283.387 |
17. Dez. 2020 | 5,480 | 5,540 | 5,410 | 5,520 | 5,520 | 24.469.932 |
16. Dez. 2020 | 5,500 | 5,540 | 5,470 | 5,510 | 5,510 | 13.892.466 |
15. Dez. 2020 | 5,550 | 5,570 | 5,460 | 5,460 | 5,460 | 34.568.230 |
14. Dez. 2020 | 5,640 | 5,640 | 5,560 | 5,560 | 5,560 | 14.234.616 |
11. Dez. 2020 | 5,560 | 5,650 | 5,560 | 5,610 | 5,610 | 16.836.799 |
10. Dez. 2020 | 5,690 | 5,690 | 5,560 | 5,570 | 5,570 | 22.553.069 |
09. Dez. 2020 | 5,650 | 5,750 | 5,620 | 5,700 | 5,700 | 20.863.642 |
08. Dez. 2020 | 5,600 | 5,710 | 5,580 | 5,680 | 5,680 | 88.204.665 |
07. Dez. 2020 | 5,670 | 5,710 | 5,570 | 5,600 | 5,600 | 36.109.554 |
04. Dez. 2020 | 5,800 | 5,810 | 5,670 | 5,670 | 5,670 | 65.256.977 |
03. Dez. 2020 | 6,130 | 6,180 | 5,770 | 5,780 | 5,780 | 87.537.200 |
02. Dez. 2020 | 6,130 | 6,200 | 6,110 | 6,180 | 6,180 | 13.936.670 |
01. Dez. 2020 | 6,100 | 6,180 | 6,010 | 6,170 | 6,170 | 14.853.816 |
30. Nov. 2020 | 6,190 | 6,330 | 6,010 | 6,060 | 6,060 | 72.167.685 |
27. Nov. 2020 | 6,110 | 6,190 | 6,050 | 6,160 | 6,160 | 17.053.570 |
26. Nov. 2020 | 6,210 | 6,220 | 6,140 | 6,150 | 6,150 | 13.110.659 |
25. Nov. 2020 | 6,140 | 6,330 | 6,140 | 6,210 | 6,210 | 17.694.252 |
24. Nov. 2020 | 6,100 | 6,180 | 6,090 | 6,090 | 6,090 | 12.098.581 |
23. Nov. 2020 | 6,120 | 6,150 | 6,020 | 6,120 | 6,120 | 12.415.933 |
20. Nov. 2020 | 6,130 | 6,190 | 6,090 | 6,120 | 6,120 | 12.816.536 |
19. Nov. 2020 | 6,200 | 6,230 | 6,130 | 6,160 | 6,160 | 15.747.830 |
18. Nov. 2020 | 6,290 | 6,310 | 6,210 | 6,250 | 6,250 | 17.040.586 |
17. Nov. 2020 | 6,250 | 6,330 | 6,210 | 6,260 | 6,260 | 12.697.374 |
16. Nov. 2020 | 6,310 | 6,390 | 6,210 | 6,250 | 6,250 | 11.984.297 |
13. Nov. 2020 | 6,320 | 6,320 | 6,130 | 6,190 | 6,190 | 11.534.798 |
12. Nov. 2020 | 6,590 | 6,620 | 6,310 | 6,340 | 6,340 | 19.706.000 |
11. Nov. 2020 | 6,380 | 6,580 | 6,250 | 6,580 | 6,580 | 26.363.898 |
10. Nov. 2020 | 6,180 | 6,330 | 6,150 | 6,310 | 6,310 | 18.768.304 |
09. Nov. 2020 | 6,200 | 6,200 | 6,060 | 6,120 | 6,120 | 16.206.964 |
06. Nov. 2020 | 5,980 | 6,100 | 5,950 | 6,080 | 6,080 | 18.111.500 |
05. Nov. 2020 | 5,910 | 5,970 | 5,840 | 5,970 | 5,970 | 18.415.070 |
04. Nov. 2020 | 5,830 | 5,920 | 5,700 | 5,750 | 5,750 | 12.080.465 |
03. Nov. 2020 | 5,660 | 5,880 | 5,660 | 5,830 | 5,830 | 16.548.920 |
02. Nov. 2020 | 5,550 | 5,690 | 5,550 | 5,660 | 5,660 | 10.794.496 |
30. Okt. 2020 | 5,670 | 5,710 | 5,510 | 5,530 | 5,530 | 26.034.967 |
29. Okt. 2020 | 5,650 | 5,730 | 5,620 | 5,710 | 5,710 | 15.977.015 |
28. Okt. 2020 | 5,820 | 5,830 | 5,680 | 5,710 | 5,710 | 16.930.046 |
27. Okt. 2020 | 5,870 | 5,890 | 5,760 | 5,810 | 5,810 | 21.049.308 |
23. Okt. 2020 | 5,810 | 5,980 | 5,790 | 5,920 | 5,920 | 13.407.067 |
22. Okt. 2020 | 5,790 | 5,840 | 5,770 | 5,810 | 5,810 | 11.449.846 |
21. Okt. 2020 | 5,840 | 5,890 | 5,800 | 5,810 | 5,810 | 10.412.000 |
20. Okt. 2020 | 5,800 | 5,870 | 5,750 | 5,820 | 5,820 | 7.942.553 |
19. Okt. 2020 | 5,860 | 6,010 | 5,830 | 5,860 | 5,860 | 13.450.000 |
16. Okt. 2020 | 5,650 | 5,860 | 5,650 | 5,840 | 5,840 | 19.498.161 |
15. Okt. 2020 | 5,670 | 5,720 | 5,630 | 5,630 | 5,630 | 12.516.000 |
14. Okt. 2020 | 5,770 | 5,800 | 5,670 | 5,670 | 5,670 | 19.706.430 |
12. Okt. 2020 | 5,720 | 5,890 | 5,680 | 5,860 | 5,860 | 15.099.851 |
09. Okt. 2020 | 5,730 | 5,730 | 5,640 | 5,680 | 5,680 | 10.606.523 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...