Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 2,680 | 2,740 | 2,670 | 2,700 | 2,700 | 704.000 |
20. Mai 2024 | 2,700 | 2,750 | 2,690 | 2,740 | 2,740 | 1.583.000 |
17. Mai 2024 | 2,640 | 2,700 | 2,640 | 2,700 | 2,700 | 1.939.000 |
16. Mai 2024 | 2,640 | 2,670 | 2,600 | 2,660 | 2,660 | 2.087.000 |
14. Mai 2024 | 2,700 | 2,720 | 2,640 | 2,660 | 2,660 | 1.555.000 |
13. Mai 2024 | 2,750 | 2,750 | 2,680 | 2,710 | 2,710 | 1.488.500 |
10. Mai 2024 | 2,730 | 2,760 | 2,690 | 2,710 | 2,710 | 1.524.000 |
09. Mai 2024 | 2,720 | 2,730 | 2,680 | 2,710 | 2,710 | 867.000 |
08. Mai 2024 | 2,780 | 2,780 | 2,660 | 2,700 | 2,700 | 1.554.000 |
07. Mai 2024 | 2,770 | 2,780 | 2,710 | 2,720 | 2,720 | 519.000 |
06. Mai 2024 | 2,700 | 2,790 | 2,690 | 2,770 | 2,770 | 2.428.000 |
03. Mai 2024 | 2,810 | 2,810 | 2,700 | 2,710 | 2,710 | 609.000 |
02. Mai 2024 | 2,710 | 2,810 | 2,700 | 2,800 | 2,800 | 445.400 |
30. Apr. 2024 | 2,690 | 2,740 | 2,670 | 2,730 | 2,730 | 1.470.000 |
29. Apr. 2024 | 2,600 | 2,750 | 2,590 | 2,710 | 2,710 | 1.702.000 |
26. Apr. 2024 | 2,570 | 2,610 | 2,500 | 2,610 | 2,610 | 2.487.000 |
25. Apr. 2024 | 2,560 | 2,620 | 2,540 | 2,600 | 2,600 | 1.563.000 |
24. Apr. 2024 | 2,540 | 2,570 | 2,510 | 2,570 | 2,570 | 1.479.000 |
23. Apr. 2024 | 2,560 | 2,580 | 2,510 | 2,540 | 2,540 | 2.031.000 |
22. Apr. 2024 | 2,540 | 2,570 | 2,510 | 2,530 | 2,530 | 1.898.000 |
19. Apr. 2024 | 2,540 | 2,540 | 2,440 | 2,510 | 2,510 | 1.868.000 |
18. Apr. 2024 | 2,280 | 2,540 | 2,270 | 2,470 | 2,470 | 6.628.000 |
17. Apr. 2024 | 2,240 | 2,290 | 2,240 | 2,280 | 2,280 | 2.179.000 |
16. Apr. 2024 | 2,260 | 2,300 | 2,230 | 2,260 | 2,260 | 1.741.000 |
15. Apr. 2024 | 2,400 | 2,400 | 2,280 | 2,290 | 2,290 | 690.000 |
12. Apr. 2024 | 2,260 | 2,390 | 2,220 | 2,390 | 2,390 | 2.508.000 |
11. Apr. 2024 | 2,230 | 2,270 | 2,220 | 2,270 | 2,270 | 334.000 |
10. Apr. 2024 | 2,260 | 2,300 | 2,240 | 2,300 | 2,300 | 1.501.000 |
09. Apr. 2024 | 2,200 | 2,300 | 2,200 | 2,290 | 2,290 | 1.894.000 |
08. Apr. 2024 | 2,200 | 2,250 | 2,200 | 2,230 | 2,230 | 666.000 |
05. Apr. 2024 | 2,320 | 2,320 | 2,170 | 2,190 | 2,190 | 417.000 |
03. Apr. 2024 | 2,270 | 2,300 | 2,270 | 2,300 | 2,300 | 1.479.000 |
02. Apr. 2024 | 2,270 | 2,310 | 2,250 | 2,300 | 2,300 | 758.000 |
28. März 2024 | 2,260 | 2,290 | 2,250 | 2,280 | 2,280 | 1.043.000 |
27. März 2024 | 2,340 | 2,340 | 2,230 | 2,250 | 2,250 | 1.322.000 |
26. März 2024 | 2,280 | 2,340 | 2,270 | 2,340 | 2,340 | 1.230.000 |
25. März 2024 | 2,330 | 2,330 | 2,270 | 2,280 | 2,280 | 2.317.000 |
22. März 2024 | 2,360 | 2,360 | 2,300 | 2,340 | 2,340 | 1.715.000 |
21. März 2024 | 2,290 | 2,360 | 2,290 | 2,360 | 2,360 | 1.539.000 |
20. März 2024 | 2,300 | 2,330 | 2,290 | 2,290 | 2,290 | 871.000 |
19. März 2024 | 2,360 | 2,360 | 2,290 | 2,300 | 2,300 | 922.464 |
18. März 2024 | 2,320 | 2,360 | 2,310 | 2,360 | 2,360 | 2.813.752 |
15. März 2024 | 2,340 | 2,360 | 2,270 | 2,320 | 2,320 | 3.095.752 |
14. März 2024 | 2,350 | 2,360 | 2,320 | 2,360 | 2,360 | 1.481.000 |
13. März 2024 | 2,370 | 2,390 | 2,320 | 2,350 | 2,350 | 1.556.268 |
12. März 2024 | 2,490 | 2,490 | 2,380 | 2,390 | 2,390 | 3.366.000 |
11. März 2024 | 2,350 | 2,420 | 2,320 | 2,390 | 2,390 | 5.190.000 |
08. März 2024 | 2,350 | 2,350 | 2,290 | 2,330 | 2,330 | 1.497.000 |
07. März 2024 | 2,340 | 2,370 | 2,290 | 2,330 | 2,330 | 1.629.000 |
06. März 2024 | 2,300 | 2,360 | 2,300 | 2,330 | 2,330 | 866.000 |
05. März 2024 | 2,310 | 2,350 | 2,270 | 2,350 | 2,350 | 1.469.000 |
04. März 2024 | 2,360 | 2,360 | 2,290 | 2,350 | 2,350 | 1.499.250 |
01. März 2024 | 2,350 | 2,430 | 2,330 | 2,370 | 2,370 | 2.520.000 |
29. Feb. 2024 | 2,430 | 2,480 | 2,320 | 2,320 | 2,320 | 4.207.000 |
28. Feb. 2024 | 2,280 | 2,540 | 2,270 | 2,410 | 2,410 | 9.282.000 |
27. Feb. 2024 | 2,240 | 2,270 | 2,200 | 2,260 | 2,260 | 1.615.000 |
26. Feb. 2024 | 2,250 | 2,250 | 2,210 | 2,230 | 2,230 | 1.768.000 |
23. Feb. 2024 | 2,240 | 2,240 | 2,200 | 2,240 | 2,240 | 1.144.000 |
22. Feb. 2024 | 2,270 | 2,290 | 2,210 | 2,210 | 2,210 | 2.515.000 |
21. Feb. 2024 | 2,250 | 2,300 | 2,240 | 2,280 | 2,280 | 2.361.000 |
20. Feb. 2024 | 2,250 | 2,270 | 2,210 | 2,260 | 2,260 | 2.612.000 |
19. Feb. 2024 | 2,250 | 2,270 | 2,200 | 2,260 | 2,260 | 1.057.000 |
16. Feb. 2024 | 2,200 | 2,300 | 2,190 | 2,290 | 2,290 | 311.000 |
15. Feb. 2024 | 2,160 | 2,220 | 2,000 | 2,220 | 2,220 | 1.635.000 |
14. Feb. 2024 | 2,080 | 2,220 | 2,050 | 2,110 | 2,110 | 196.000 |
09. Feb. 2024 | 2,260 | 2,260 | 2,260 | 2,260 | 2,260 | - |
08. Feb. 2024 | 2,300 | 2,310 | 2,180 | 2,210 | 2,210 | 2.797.000 |
07. Feb. 2024 | 2,220 | 2,250 | 2,160 | 2,200 | 2,200 | 979.000 |
06. Feb. 2024 | 2,090 | 2,240 | 2,020 | 2,230 | 2,230 | 2.313.000 |
05. Feb. 2024 | 2,170 | 2,140 | 2,000 | 2,090 | 2,090 | 1.405.000 |
02. Feb. 2024 | 2,300 | 2,300 | 2,120 | 2,170 | 2,170 | 1.207.000 |
01. Feb. 2024 | 2,100 | 2,210 | 2,070 | 2,200 | 2,200 | 1.462.000 |
31. Jan. 2024 | 2,260 | 2,260 | 2,180 | 2,180 | 2,180 | 1.636.000 |
30. Jan. 2024 | 2,330 | 2,330 | 2,230 | 2,270 | 2,270 | 1.653.000 |
29. Jan. 2024 | 2,320 | 2,350 | 2,310 | 2,340 | 2,340 | 461.580 |
26. Jan. 2024 | 2,380 | 2,390 | 2,310 | 2,340 | 2,340 | 1.085.000 |
25. Jan. 2024 | 2,390 | 2,400 | 2,340 | 2,390 | 2,390 | 802.000 |
24. Jan. 2024 | 2,370 | 2,390 | 2,330 | 2,370 | 2,370 | 1.637.000 |
23. Jan. 2024 | 2,350 | 2,400 | 2,340 | 2,370 | 2,370 | 475.600 |
22. Jan. 2024 | 2,410 | 2,410 | 2,320 | 2,350 | 2,350 | 1.371.000 |
19. Jan. 2024 | 2,430 | 2,450 | 2,380 | 2,420 | 2,420 | 757.000 |
18. Jan. 2024 | 2,440 | 2,470 | 2,400 | 2,440 | 2,440 | 378.000 |
17. Jan. 2024 | 2,570 | 2,570 | 2,410 | 2,430 | 2,430 | 1.363.000 |
16. Jan. 2024 | 2,450 | 2,500 | 2,430 | 2,490 | 2,490 | 1.374.000 |
15. Jan. 2024 | 2,390 | 2,390 | 2,390 | 2,390 | 2,390 | - |
12. Jan. 2024 | 2,410 | 2,410 | 2,360 | 2,400 | 2,400 | 442.000 |
11. Jan. 2024 | 2,370 | 2,420 | 2,370 | 2,400 | 2,400 | 539.000 |
10. Jan. 2024 | 2,400 | 2,400 | 2,330 | 2,360 | 2,360 | 671.000 |
09. Jan. 2024 | 2,370 | 2,390 | 2,360 | 2,380 | 2,380 | 299.000 |
08. Jan. 2024 | 2,450 | 2,450 | 2,370 | 2,370 | 2,370 | 832.000 |
05. Jan. 2024 | 2,460 | 2,480 | 2,410 | 2,420 | 2,420 | 505.000 |
04. Jan. 2024 | 2,430 | 2,480 | 2,420 | 2,470 | 2,470 | 446.000 |
03. Jan. 2024 | 2,460 | 2,470 | 2,410 | 2,430 | 2,430 | 370.000 |
02. Jan. 2024 | 2,480 | 2,510 | 2,460 | 2,460 | 2,460 | 356.000 |
29. Dez. 2023 | 2,480 | 2,510 | 2,440 | 2,490 | 2,490 | 897.000 |
28. Dez. 2023 | 2,450 | 2,480 | 2,430 | 2,470 | 2,470 | 606.600 |
27. Dez. 2023 | 2,410 | 2,440 | 2,390 | 2,430 | 2,430 | 283.000 |
22. Dez. 2023 | 2,410 | 2,450 | 2,360 | 2,420 | 2,420 | 790.000 |
21. Dez. 2023 | 2,420 | 2,420 | 2,380 | 2,400 | 2,400 | 462.000 |
20. Dez. 2023 | 2,430 | 2,440 | 2,390 | 2,430 | 2,430 | 266.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...