Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 15,980 | 16,460 | 15,980 | 16,420 | 16,420 | 15.754.507 |
25. Apr. 2024 | 15,780 | 16,000 | 15,600 | 15,840 | 15,840 | 8.261.800 |
24. Apr. 2024 | 15,360 | 15,900 | 15,300 | 15,760 | 15,760 | 8.230.620 |
23. Apr. 2024 | 15,740 | 15,740 | 15,100 | 15,300 | 15,300 | 13.833.775 |
22. Apr. 2024 | 16,400 | 16,640 | 15,760 | 15,800 | 15,800 | 8.805.365 |
19. Apr. 2024 | 16,360 | 16,640 | 15,880 | 16,140 | 16,140 | 12.587.374 |
18. Apr. 2024 | 15,720 | 16,360 | 15,500 | 16,300 | 16,300 | 13.596.561 |
17. Apr. 2024 | 15,540 | 15,860 | 15,320 | 15,720 | 15,720 | 10.804.452 |
16. Apr. 2024 | 15,900 | 16,280 | 15,560 | 15,660 | 15,660 | 8.860.800 |
15. Apr. 2024 | 15,700 | 16,140 | 15,440 | 15,940 | 15,940 | 10.403.952 |
12. Apr. 2024 | 15,900 | 16,200 | 15,800 | 16,140 | 16,140 | 9.522.643 |
11. Apr. 2024 | 15,820 | 16,380 | 15,720 | 15,980 | 15,980 | 9.495.558 |
10. Apr. 2024 | 15,780 | 16,440 | 15,760 | 16,240 | 16,240 | 16.798.350 |
09. Apr. 2024 | 15,600 | 15,880 | 15,480 | 15,820 | 15,820 | 12.277.114 |
08. Apr. 2024 | 15,300 | 16,080 | 15,200 | 15,560 | 15,560 | 23.911.947 |
05. Apr. 2024 | 15,300 | 15,420 | 14,840 | 15,080 | 15,080 | 9.189.277 |
03. Apr. 2024 | 14,160 | 15,080 | 14,160 | 15,060 | 15,060 | 25.771.677 |
02. Apr. 2024 | 13,920 | 14,160 | 13,860 | 14,140 | 14,140 | 15.450.053 |
28. März 2024 | 13,040 | 13,440 | 12,780 | 13,340 | 13,340 | 5.982.004 |
27. März 2024 | 12,960 | 13,240 | 12,920 | 13,080 | 13,080 | 3.973.946 |
26. März 2024 | 13,360 | 13,360 | 12,820 | 13,020 | 13,020 | 10.252.100 |
25. März 2024 | 13,220 | 13,580 | 13,020 | 13,360 | 13,360 | 5.717.981 |
22. März 2024 | 13,420 | 13,500 | 13,040 | 13,220 | 13,220 | 6.241.608 |
21. März 2024 | 13,600 | 13,680 | 13,300 | 13,540 | 13,540 | 6.964.791 |
20. März 2024 | 13,240 | 13,440 | 12,980 | 13,320 | 13,320 | 6.200.125 |
19. März 2024 | 13,600 | 13,800 | 13,260 | 13,320 | 13,320 | 8.315.385 |
18. März 2024 | 13,660 | 13,880 | 13,400 | 13,600 | 13,600 | 13.294.154 |
15. März 2024 | 12,920 | 13,740 | 12,920 | 13,580 | 13,580 | 23.810.601 |
14. März 2024 | 13,120 | 13,760 | 13,120 | 13,320 | 13,320 | 16.540.560 |
13. März 2024 | 12,560 | 12,780 | 12,460 | 12,580 | 12,580 | 5.854.419 |
12. März 2024 | 12,580 | 12,700 | 12,360 | 12,440 | 12,440 | 4.177.464 |
11. März 2024 | 12,600 | 12,760 | 12,460 | 12,540 | 12,540 | 6.065.295 |
08. März 2024 | 12,760 | 12,980 | 12,520 | 12,660 | 12,660 | 6.530.509 |
07. März 2024 | 12,300 | 12,880 | 12,220 | 12,580 | 12,580 | 9.930.998 |
06. März 2024 | 11,840 | 12,240 | 11,820 | 12,120 | 12,120 | 4.755.345 |
05. März 2024 | 11,940 | 12,120 | 11,800 | 11,820 | 11,820 | 2.185.478 |
04. März 2024 | 12,120 | 12,240 | 11,920 | 12,020 | 12,020 | 2.905.009 |
01. März 2024 | 11,640 | 12,120 | 11,600 | 12,080 | 12,080 | 5.689.314 |
29. Feb. 2024 | 12,020 | 12,020 | 11,560 | 11,660 | 11,660 | 6.751.159 |
28. Feb. 2024 | 12,100 | 12,380 | 11,740 | 11,820 | 11,820 | 6.163.017 |
27. Feb. 2024 | 12,140 | 12,260 | 11,820 | 12,200 | 12,200 | 4.209.017 |
26. Feb. 2024 | 12,240 | 12,380 | 12,040 | 12,140 | 12,140 | 2.845.544 |
23. Feb. 2024 | 12,000 | 12,360 | 11,920 | 12,240 | 12,240 | 6.606.115 |
22. Feb. 2024 | 11,600 | 12,000 | 11,520 | 11,980 | 11,980 | 6.535.009 |
21. Feb. 2024 | 11,420 | 11,780 | 11,320 | 11,600 | 11,600 | 5.078.765 |
20. Feb. 2024 | 11,280 | 11,480 | 11,160 | 11,420 | 11,420 | 4.876.912 |
19. Feb. 2024 | 11,100 | 11,300 | 11,040 | 11,240 | 11,240 | 4.632.103 |
16. Feb. 2024 | 10,680 | 11,060 | 10,680 | 11,040 | 11,040 | 2.175.039 |
15. Feb. 2024 | 10,660 | 10,700 | 10,380 | 10,600 | 10,600 | 2.168.847 |
14. Feb. 2024 | 10,900 | 10,900 | 10,520 | 10,600 | 10,600 | 2.909.294 |
09. Feb. 2024 | 10,960 | 10,960 | 10,960 | 10,960 | 10,960 | - |
08. Feb. 2024 | 11,100 | 11,300 | 11,080 | 11,160 | 11,160 | 2.894.121 |
07. Feb. 2024 | 10,960 | 11,300 | 10,900 | 11,100 | 11,100 | 3.722.141 |
06. Feb. 2024 | 10,560 | 11,000 | 10,520 | 10,960 | 10,960 | 4.170.010 |
05. Feb. 2024 | 10,940 | 10,940 | 10,480 | 10,560 | 10,560 | 5.664.282 |
02. Feb. 2024 | 11,100 | 11,220 | 10,720 | 10,900 | 10,900 | 2.424.398 |
01. Feb. 2024 | 10,880 | 11,100 | 10,720 | 11,060 | 11,060 | 4.157.010 |
31. Jan. 2024 | 11,040 | 11,120 | 10,800 | 10,920 | 10,920 | 4.283.067 |
30. Jan. 2024 | 11,220 | 11,280 | 10,960 | 11,040 | 11,040 | 3.217.218 |
29. Jan. 2024 | 11,340 | 11,420 | 11,220 | 11,280 | 11,280 | 4.865.048 |
26. Jan. 2024 | 11,260 | 11,380 | 11,140 | 11,240 | 11,240 | 3.397.001 |
25. Jan. 2024 | 10,720 | 11,380 | 10,660 | 11,360 | 11,360 | 11.001.115 |
24. Jan. 2024 | 10,380 | 10,840 | 10,340 | 10,760 | 10,760 | 4.836.110 |
23. Jan. 2024 | 10,040 | 10,440 | 9,960 | 10,300 | 10,300 | 3.467.970 |
22. Jan. 2024 | 10,320 | 10,680 | 9,950 | 10,100 | 10,100 | 7.728.153 |
19. Jan. 2024 | 10,700 | 10,700 | 10,360 | 10,460 | 10,460 | 6.166.499 |
18. Jan. 2024 | 10,600 | 10,700 | 10,380 | 10,620 | 10,620 | 5.677.693 |
17. Jan. 2024 | 11,000 | 11,100 | 10,520 | 10,580 | 10,580 | 7.720.343 |
16. Jan. 2024 | 11,120 | 11,300 | 10,940 | 11,140 | 11,140 | 4.761.150 |
15. Jan. 2024 | 11,060 | 11,060 | 11,060 | 11,060 | 11,060 | - |
12. Jan. 2024 | 10,900 | 11,140 | 10,880 | 11,060 | 11,060 | 3.265.036 |
11. Jan. 2024 | 10,920 | 11,020 | 10,800 | 10,820 | 10,820 | 3.274.777 |
10. Jan. 2024 | 11,040 | 11,240 | 10,860 | 10,900 | 10,900 | 4.202.786 |
09. Jan. 2024 | 10,880 | 11,180 | 10,840 | 11,120 | 11,120 | 3.694.010 |
08. Jan. 2024 | 10,840 | 11,200 | 10,820 | 10,880 | 10,880 | 3.143.629 |
05. Jan. 2024 | 10,920 | 11,140 | 10,880 | 10,980 | 10,980 | 3.732.190 |
04. Jan. 2024 | 10,820 | 10,980 | 10,740 | 10,900 | 10,900 | 2.573.010 |
03. Jan. 2024 | 10,880 | 10,960 | 10,740 | 10,820 | 10,820 | 3.053.318 |
02. Jan. 2024 | 11,060 | 11,120 | 10,920 | 11,000 | 11,000 | 2.628.338 |
29. Dez. 2023 | 11,240 | 11,240 | 10,940 | 11,040 | 11,040 | 4.390.602 |
28. Dez. 2023 | 10,860 | 11,280 | 10,840 | 11,220 | 11,220 | 6.257.165 |
27. Dez. 2023 | 10,500 | 10,840 | 10,500 | 10,780 | 10,780 | 2.617.081 |
22. Dez. 2023 | 10,600 | 10,800 | 10,540 | 10,600 | 10,600 | 2.840.458 |
21. Dez. 2023 | 10,440 | 10,640 | 10,260 | 10,640 | 10,640 | 3.279.447 |
20. Dez. 2023 | 10,280 | 10,640 | 10,280 | 10,400 | 10,400 | 3.564.060 |
19. Dez. 2023 | 10,340 | 10,340 | 10,120 | 10,240 | 10,240 | 2.773.010 |
18. Dez. 2023 | 10,480 | 10,500 | 10,340 | 10,380 | 10,380 | 2.053.822 |
15. Dez. 2023 | 10,320 | 10,580 | 10,320 | 10,580 | 10,580 | 8.624.810 |
14. Dez. 2023 | 10,200 | 10,480 | 10,040 | 10,140 | 10,140 | 4.392.755 |
13. Dez. 2023 | 10,140 | 10,320 | 10,000 | 10,060 | 10,060 | 4.784.110 |
12. Dez. 2023 | 10,340 | 10,360 | 10,080 | 10,300 | 10,300 | 4.733.919 |
11. Dez. 2023 | 10,520 | 10,600 | 10,160 | 10,300 | 10,300 | 5.599.810 |
08. Dez. 2023 | 11,000 | 11,000 | 10,400 | 10,520 | 10,520 | 5.289.949 |
07. Dez. 2023 | 10,960 | 10,960 | 10,740 | 10,860 | 10,860 | 2.348.779 |
06. Dez. 2023 | 10,880 | 11,020 | 10,740 | 11,020 | 11,020 | 2.186.779 |
05. Dez. 2023 | 11,200 | 11,200 | 10,800 | 10,880 | 10,880 | 3.301.010 |
04. Dez. 2023 | 11,160 | 11,580 | 11,120 | 11,200 | 11,200 | 6.827.629 |
01. Dez. 2023 | 11,200 | 11,200 | 10,940 | 10,960 | 10,960 | 2.988.272 |
30. Nov. 2023 | 10,860 | 11,160 | 10,840 | 11,080 | 11,080 | 5.570.948 |
29. Nov. 2023 | 11,140 | 11,240 | 11,000 | 11,040 | 11,040 | 4.988.009 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...