Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Juni 2023 | 12,620 | 12,760 | 12,480 | 12,560 | 12,560 | 2.977.010 |
08. Juni 2023 | 12,460 | 12,520 | 12,280 | 12,520 | 12,520 | 3.120.308 |
07. Juni 2023 | 12,460 | 12,560 | 12,280 | 12,320 | 12,320 | 1.566.710 |
06. Juni 2023 | 12,300 | 12,560 | 12,200 | 12,300 | 12,300 | 2.641.073 |
05. Juni 2023 | 12,500 | 12,540 | 12,140 | 12,240 | 12,240 | 2.216.973 |
02. Juni 2023 | 12,240 | 12,460 | 12,120 | 12,460 | 12,460 | 3.927.008 |
01. Juni 2023 | 11,580 | 12,040 | 11,580 | 11,900 | 11,900 | 3.686.061 |
31. Mai 2023 | 11,760 | 11,960 | 11,540 | 11,780 | 11,780 | 7.672.458 |
30. Mai 2023 | 12,000 | 12,140 | 11,800 | 11,960 | 11,960 | 3.219.061 |
29. Mai 2023 | 12,000 | 12,180 | 11,880 | 11,960 | 11,960 | 1.859.524 |
25. Mai 2023 | 12,260 | 12,260 | 11,840 | 11,980 | 11,980 | 2.675.411 |
24. Mai 2023 | 12,460 | 12,540 | 12,100 | 12,180 | 12,180 | 2.879.792 |
23. Mai 2023 | 12,820 | 12,820 | 12,360 | 12,400 | 12,400 | 2.305.010 |
22. Mai 2023 | 12,740 | 12,780 | 12,560 | 12,700 | 12,700 | 3.350.148 |
19. Mai 2023 | 12,700 | 12,760 | 12,560 | 12,740 | 12,740 | 1.955.760 |
18. Mai 2023 | 12,960 | 13,060 | 12,680 | 12,780 | 12,780 | 2.299.227 |
17. Mai 2023 | 12,800 | 12,920 | 12,640 | 12,680 | 12,680 | 2.967.010 |
16. Mai 2023 | 12,840 | 13,000 | 12,800 | 12,940 | 12,940 | 6.068.905 |
15. Mai 2023 | 12,600 | 12,760 | 12,520 | 12,700 | 12,700 | 4.831.293 |
12. Mai 2023 | 13,440 | 13,480 | 12,420 | 12,600 | 12,600 | 14.105.703 |
11. Mai 2023 | 14,040 | 14,040 | 13,400 | 13,460 | 13,460 | 5.015.008 |
10. Mai 2023 | 14,100 | 14,240 | 13,880 | 13,960 | 13,960 | 1.885.055 |
09. Mai 2023 | 14,660 | 14,660 | 14,080 | 14,120 | 14,120 | 3.251.200 |
08. Mai 2023 | 14,280 | 14,780 | 14,280 | 14,540 | 14,540 | 5.099.751 |
05. Mai 2023 | 14,600 | 14,680 | 14,020 | 14,300 | 14,300 | 8.130.000 |
04. Mai 2023 | 13,800 | 14,320 | 13,800 | 14,240 | 14,240 | 4.769.602 |
03. Mai 2023 | 13,840 | 14,020 | 13,800 | 13,920 | 13,920 | 3.008.327 |
02. Mai 2023 | 13,940 | 14,180 | 13,780 | 14,060 | 14,060 | 4.325.544 |
28. Apr. 2023 | 13,740 | 14,000 | 13,740 | 13,920 | 13,920 | 6.959.163 |
27. Apr. 2023 | 13,840 | 13,840 | 13,560 | 13,720 | 13,720 | 2.781.394 |
26. Apr. 2023 | 13,840 | 13,940 | 13,580 | 13,840 | 13,840 | 4.536.117 |
25. Apr. 2023 | 14,180 | 14,500 | 13,860 | 13,940 | 13,940 | 7.924.800 |
24. Apr. 2023 | 14,400 | 14,680 | 14,080 | 14,300 | 14,300 | 5.227.325 |
21. Apr. 2023 | 14,600 | 14,720 | 14,320 | 14,420 | 14,420 | 4.969.036 |
20. Apr. 2023 | 14,820 | 14,820 | 14,460 | 14,660 | 14,660 | 6.478.156 |
19. Apr. 2023 | 14,900 | 15,000 | 14,640 | 14,760 | 14,760 | 6.136.885 |
18. Apr. 2023 | 14,500 | 14,700 | 14,440 | 14,700 | 14,700 | 5.017.140 |
17. Apr. 2023 | 14,500 | 14,780 | 14,300 | 14,700 | 14,700 | 6.613.300 |
14. Apr. 2023 | 14,200 | 14,500 | 14,200 | 14,500 | 14,500 | 9.176.761 |
13. Apr. 2023 | 14,100 | 14,360 | 13,940 | 14,040 | 14,040 | 7.787.886 |
12. Apr. 2023 | 13,800 | 14,260 | 13,720 | 14,100 | 14,100 | 12.095.635 |
11. Apr. 2023 | 13,600 | 13,780 | 13,420 | 13,740 | 13,740 | 7.191.900 |
06. Apr. 2023 | 13,280 | 13,600 | 13,280 | 13,600 | 13,600 | 7.165.302 |
04. Apr. 2023 | 13,300 | 13,420 | 13,160 | 13,280 | 13,280 | 5.122.295 |
03. Apr. 2023 | 13,280 | 13,540 | 13,260 | 13,300 | 13,300 | 4.014.008 |
31. März 2023 | 13,500 | 13,660 | 13,240 | 13,300 | 13,300 | 8.746.755 |
30. März 2023 | 13,300 | 13,560 | 13,080 | 13,460 | 13,460 | 6.157.976 |
29. März 2023 | 13,380 | 13,380 | 13,060 | 13,200 | 13,200 | 4.210.002 |
28. März 2023 | 12,860 | 13,280 | 12,780 | 13,180 | 13,180 | 9.525.293 |
27. März 2023 | 12,980 | 12,980 | 12,580 | 12,740 | 12,740 | 4.661.900 |
24. März 2023 | 12,780 | 12,860 | 12,540 | 12,760 | 12,760 | 4.701.800 |
23. März 2023 | 12,540 | 12,800 | 12,440 | 12,760 | 12,760 | 3.246.858 |
22. März 2023 | 12,600 | 12,700 | 12,460 | 12,560 | 12,560 | 3.494.878 |
21. März 2023 | 12,300 | 12,560 | 12,220 | 12,520 | 12,520 | 4.152.845 |
20. März 2023 | 12,160 | 12,480 | 12,100 | 12,300 | 12,300 | 6.204.500 |
17. März 2023 | 12,040 | 12,280 | 12,040 | 12,160 | 12,160 | 5.688.347 |
16. März 2023 | 12,160 | 12,240 | 11,860 | 12,000 | 12,000 | 5.135.728 |
15. März 2023 | 12,420 | 12,620 | 12,420 | 12,520 | 12,520 | 2.293.073 |
14. März 2023 | 12,600 | 12,820 | 12,300 | 12,440 | 12,440 | 4.886.535 |
13. März 2023 | 12,500 | 12,740 | 12,400 | 12,560 | 12,560 | 4.106.500 |
10. März 2023 | 12,580 | 12,620 | 12,240 | 12,340 | 12,340 | 6.474.648 |
09. März 2023 | 13,020 | 13,020 | 12,660 | 12,680 | 12,680 | 3.192.859 |
08. März 2023 | 13,200 | 13,200 | 12,820 | 13,000 | 13,000 | 3.426.512 |
07. März 2023 | 13,340 | 13,560 | 13,160 | 13,300 | 13,300 | 3.559.799 |
06. März 2023 | 13,460 | 13,600 | 13,280 | 13,440 | 13,440 | 5.378.133 |
03. März 2023 | 13,320 | 13,560 | 13,240 | 13,420 | 13,420 | 3.720.537 |
02. März 2023 | 13,100 | 13,460 | 13,080 | 13,360 | 13,360 | 4.010.657 |
01. März 2023 | 12,600 | 13,180 | 12,520 | 13,120 | 13,120 | 4.722.009 |
28. Feb. 2023 | 12,760 | 12,760 | 12,280 | 12,360 | 12,360 | 9.048.162 |
27. Feb. 2023 | 13,000 | 13,100 | 12,520 | 12,660 | 12,660 | 6.188.445 |
24. Feb. 2023 | 13,300 | 13,360 | 13,020 | 13,120 | 13,120 | 2.912.333 |
23. Feb. 2023 | 13,480 | 13,600 | 13,320 | 13,400 | 13,400 | 3.048.267 |
22. Feb. 2023 | 13,500 | 13,740 | 13,400 | 13,500 | 13,500 | 3.476.161 |
21. Feb. 2023 | 13,580 | 13,900 | 13,520 | 13,600 | 13,600 | 5.705.249 |
20. Feb. 2023 | 13,300 | 13,540 | 13,300 | 13,480 | 13,480 | 3.437.423 |
17. Feb. 2023 | 13,200 | 13,460 | 13,180 | 13,320 | 13,320 | 2.691.150 |
16. Feb. 2023 | 13,500 | 13,560 | 13,040 | 13,120 | 13,120 | 5.484.116 |
15. Feb. 2023 | 13,100 | 13,680 | 13,100 | 13,420 | 13,420 | 6.588.594 |
14. Feb. 2023 | 12,940 | 13,480 | 12,880 | 13,220 | 13,220 | 7.013.623 |
13. Feb. 2023 | 12,700 | 12,900 | 12,460 | 12,900 | 12,900 | 4.373.624 |
10. Feb. 2023 | 12,960 | 12,960 | 12,640 | 12,700 | 12,700 | 2.970.337 |
09. Feb. 2023 | 12,840 | 12,960 | 12,700 | 12,960 | 12,960 | 2.987.126 |
08. Feb. 2023 | 13,000 | 13,080 | 12,840 | 12,940 | 12,940 | 2.723.257 |
07. Feb. 2023 | 12,800 | 13,080 | 12,800 | 12,980 | 12,980 | 3.137.733 |
06. Feb. 2023 | 13,100 | 13,140 | 12,660 | 12,840 | 12,840 | 7.044.783 |
03. Feb. 2023 | 13,640 | 13,640 | 12,940 | 13,160 | 13,160 | 8.038.516 |
02. Feb. 2023 | 13,740 | 13,780 | 13,540 | 13,680 | 13,680 | 3.916.823 |
01. Feb. 2023 | 13,460 | 13,780 | 13,380 | 13,760 | 13,760 | 4.704.640 |
31. Jan. 2023 | 13,580 | 13,680 | 13,300 | 13,460 | 13,460 | 5.379.194 |
30. Jan. 2023 | 13,880 | 13,880 | 13,460 | 13,580 | 13,580 | 4.568.847 |
27. Jan. 2023 | 13,940 | 14,000 | 13,700 | 13,940 | 13,940 | 5.201.947 |
26. Jan. 2023 | 13,800 | 14,000 | 13,520 | 13,940 | 13,940 | 4.665.892 |
20. Jan. 2023 | 13,260 | 13,820 | 13,220 | 13,720 | 13,720 | 7.878.748 |
19. Jan. 2023 | 13,120 | 13,260 | 12,960 | 13,260 | 13,260 | 6.541.547 |
18. Jan. 2023 | 12,900 | 13,140 | 12,860 | 13,120 | 13,120 | 7.574.524 |
17. Jan. 2023 | 12,900 | 12,920 | 12,540 | 12,820 | 12,820 | 4.769.661 |
16. Jan. 2023 | 13,000 | 13,180 | 12,820 | 12,920 | 12,920 | 4.070.025 |
13. Jan. 2023 | 13,020 | 13,120 | 12,900 | 13,080 | 13,080 | 4.598.355 |
12. Jan. 2023 | 12,840 | 13,120 | 12,800 | 12,940 | 12,940 | 11.598.783 |
11. Jan. 2023 | 12,780 | 12,920 | 12,640 | 12,720 | 12,720 | 5.239.497 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...