Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
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 |
28. Nov. 2023 | 10,980 | 11,060 | 10,820 | 10,980 | 10,980 | 2.594.940 |
27. Nov. 2023 | 11,140 | 11,220 | 10,860 | 11,040 | 11,040 | 1.617.010 |
24. Nov. 2023 | 11,120 | 11,160 | 11,060 | 11,080 | 11,080 | 1.422.010 |
23. Nov. 2023 | 11,060 | 11,160 | 10,980 | 11,120 | 11,120 | 1.184.010 |
22. Nov. 2023 | 10,960 | 11,180 | 10,960 | 11,140 | 11,140 | 2.768.110 |
21. Nov. 2023 | 11,160 | 11,300 | 11,020 | 11,100 | 11,100 | 7.033.682 |
20. Nov. 2023 | 10,900 | 11,120 | 10,780 | 11,080 | 11,080 | 2.273.627 |
17. Nov. 2023 | 10,960 | 11,000 | 10,820 | 10,840 | 10,840 | 2.211.662 |
16. Nov. 2023 | 11,140 | 11,160 | 11,000 | 11,140 | 11,140 | 1.912.206 |
15. Nov. 2023 | 10,880 | 11,160 | 10,880 | 11,140 | 11,140 | 5.506.095 |
14. Nov. 2023 | 10,780 | 10,920 | 10,660 | 10,660 | 10,660 | 1.177.660 |
13. Nov. 2023 | 10,660 | 10,800 | 10,620 | 10,780 | 10,780 | 1.652.166 |
10. Nov. 2023 | 10,640 | 10,720 | 10,640 | 10,680 | 10,680 | 1.883.791 |
09. Nov. 2023 | 10,640 | 10,800 | 10,640 | 10,700 | 10,700 | 2.710.310 |
08. Nov. 2023 | 11,040 | 11,040 | 10,500 | 10,520 | 10,520 | 8.036.130 |
07. Nov. 2023 | 11,180 | 11,200 | 11,040 | 11,160 | 11,160 | 2.646.054 |
06. Nov. 2023 | 11,280 | 11,280 | 11,100 | 11,260 | 11,260 | 2.614.244 |
03. Nov. 2023 | 10,920 | 11,080 | 10,820 | 11,020 | 11,020 | 2.176.368 |
02. Nov. 2023 | 11,100 | 11,200 | 10,900 | 10,920 | 10,920 | 2.886.010 |
01. Nov. 2023 | 11,020 | 11,160 | 10,900 | 11,080 | 11,080 | 3.336.859 |
31. Okt. 2023 | 11,340 | 11,340 | 10,900 | 11,080 | 11,080 | 8.280.662 |
30. Okt. 2023 | 11,000 | 11,320 | 11,000 | 11,200 | 11,200 | 3.792.327 |
27. Okt. 2023 | 10,980 | 11,120 | 10,880 | 10,920 | 10,920 | 4.281.509 |
26. Okt. 2023 | 10,860 | 11,020 | 10,620 | 10,880 | 10,880 | 2.962.010 |
25. Okt. 2023 | 11,100 | 11,320 | 10,760 | 10,820 | 10,820 | 3.058.716 |
24. Okt. 2023 | 10,900 | 11,060 | 10,840 | 10,900 | 10,900 | 2.786.879 |
20. Okt. 2023 | 11,020 | 11,280 | 11,020 | 11,100 | 11,100 | 1.526.009 |
19. Okt. 2023 | 11,380 | 11,380 | 11,060 | 11,100 | 11,100 | 3.644.510 |
18. Okt. 2023 | 11,580 | 11,620 | 11,420 | 11,420 | 11,420 | 1.948.950 |
17. Okt. 2023 | 11,580 | 11,660 | 11,420 | 11,540 | 11,540 | 1.850.010 |
16. Okt. 2023 | 11,700 | 11,800 | 11,460 | 11,520 | 11,520 | 2.434.271 |
13. Okt. 2023 | 11,900 | 11,980 | 11,580 | 11,620 | 11,620 | 3.280.089 |
12. Okt. 2023 | 11,740 | 12,100 | 11,740 | 12,040 | 12,040 | 2.957.009 |
11. Okt. 2023 | 11,980 | 11,980 | 11,680 | 11,820 | 11,820 | 4.537.805 |
10. Okt. 2023 | 11,820 | 12,140 | 11,800 | 11,800 | 11,800 | 3.653.289 |
09. Okt. 2023 | 11,400 | 11,940 | 11,400 | 11,660 | 11,660 | 1.907.135 |
06. Okt. 2023 | 11,440 | 11,600 | 11,360 | 11,420 | 11,420 | 1.395.010 |
05. Okt. 2023 | 11,500 | 11,500 | 11,240 | 11,440 | 11,440 | 1.989.839 |
04. Okt. 2023 | 11,660 | 11,700 | 11,260 | 11,500 | 11,500 | 2.294.310 |
03. Okt. 2023 | 12,020 | 12,020 | 11,560 | 11,680 | 11,680 | 4.451.356 |
29. Sept. 2023 | 12,100 | 12,340 | 12,100 | 12,280 | 12,280 | 1.175.617 |
28. Sept. 2023 | 12,140 | 12,280 | 11,980 | 12,180 | 12,180 | 2.907.008 |
27. Sept. 2023 | 12,420 | 12,440 | 12,120 | 12,220 | 12,220 | 1.508.234 |
26. Sept. 2023 | 12,580 | 12,580 | 12,360 | 12,420 | 12,420 | 2.123.420 |
25. Sept. 2023 | 12,700 | 12,920 | 12,600 | 12,640 | 12,640 | 1.152.008 |
22. Sept. 2023 | 12,620 | 12,840 | 12,440 | 12,820 | 12,820 | 3.559.498 |
21. Sept. 2023 | 13,060 | 13,060 | 12,620 | 12,860 | 12,860 | 2.792.700 |
20. Sept. 2023 | 13,200 | 13,200 | 12,980 | 13,060 | 13,060 | 2.008.213 |
19. Sept. 2023 | 13,060 | 13,260 | 12,920 | 13,220 | 13,220 | 3.053.407 |
18. Sept. 2023 | 13,120 | 13,120 | 12,740 | 12,960 | 12,960 | 1.635.656 |
15. Sept. 2023 | 12,780 | 13,260 | 12,780 | 13,040 | 13,040 | 5.609.808 |
14. Sept. 2023 | 12,500 | 12,880 | 12,460 | 12,800 | 12,800 | 2.807.084 |
13. Sept. 2023 | 12,500 | 12,640 | 12,420 | 12,480 | 12,480 | 1.594.206 |
12. Sept. 2023 | 12,940 | 12,940 | 12,080 | 12,540 | 12,540 | 4.523.436 |
11. Sept. 2023 | 12,840 | 12,880 | 12,580 | 12,840 | 12,840 | 2.577.731 |
07. Sept. 2023 | 13,080 | 13,080 | 12,780 | 12,840 | 12,840 | 2.061.234 |
06. Sept. 2023 | 13,140 | 13,160 | 12,900 | 13,120 | 13,120 | 2.033.058 |
05. Sept. 2023 | 13,260 | 13,320 | 12,960 | 13,160 | 13,160 | 1.992.008 |
04. Sept. 2023 | 12,420 | 13,260 | 12,380 | 13,260 | 13,260 | 8.265.687 |
31. Aug. 2023 | 12,440 | 12,600 | 12,220 | 12,240 | 12,240 | 4.799.091 |
30. Aug. 2023 | 12,320 | 12,680 | 12,320 | 12,440 | 12,440 | 2.188.229 |
29. Aug. 2023 | 12,240 | 12,360 | 12,140 | 12,340 | 12,340 | 5.910.809 |
28. Aug. 2023 | 12,340 | 12,400 | 12,040 | 12,080 | 12,080 | 3.439.009 |
25. Aug. 2023 | 12,160 | 12,160 | 11,880 | 11,980 | 11,980 | 2.018.672 |
24. Aug. 2023 | 12,080 | 12,300 | 12,060 | 12,100 | 12,100 | 3.648.687 |
23. Aug. 2023 | 12,060 | 12,080 | 11,860 | 11,900 | 11,900 | 1.648.410 |
22. Aug. 2023 | 11,800 | 12,020 | 11,800 | 11,940 | 11,940 | 3.374.746 |
21. Aug. 2023 | 11,920 | 11,960 | 11,700 | 11,760 | 11,760 | 3.132.217 |
18. Aug. 2023 | 12,200 | 12,260 | 12,000 | 12,020 | 12,020 | 2.047.009 |
17. Aug. 2023 | 12,240 | 12,300 | 11,920 | 12,200 | 12,200 | 5.726.076 |
16. Aug. 2023 | 12,400 | 12,480 | 12,240 | 12,380 | 12,380 | 3.024.794 |
15. Aug. 2023 | 12,980 | 12,980 | 12,500 | 12,620 | 12,620 | 2.419.082 |
14. Aug. 2023 | 12,780 | 12,860 | 12,520 | 12,800 | 12,800 | 2.985.708 |
11. Aug. 2023 | 13,100 | 13,120 | 12,800 | 12,800 | 12,800 | 2.580.412 |
10. Aug. 2023 | 13,080 | 13,240 | 13,080 | 13,200 | 13,200 | 2.152.913 |
09. Aug. 2023 | 13,280 | 13,280 | 13,020 | 13,180 | 13,180 | 2.476.442 |
08. Aug. 2023 | 13,340 | 13,340 | 13,020 | 13,160 | 13,160 | 2.536.008 |
07. Aug. 2023 | 12,940 | 13,280 | 12,940 | 13,240 | 13,240 | 2.188.195 |
04. Aug. 2023 | 13,200 | 13,340 | 13,100 | 13,180 | 13,180 | 2.937.193 |
03. Aug. 2023 | 12,860 | 13,100 | 12,800 | 13,020 | 13,020 | 2.483.874 |
02. Aug. 2023 | 13,280 | 13,460 | 12,980 | 13,140 | 13,140 | 3.399.556 |
01. Aug. 2023 | 13,200 | 13,660 | 13,140 | 13,280 | 13,280 | 4.108.208 |
31. Juli 2023 | 13,040 | 13,300 | 12,980 | 13,040 | 13,040 | 6.833.843 |
28. Juli 2023 | 12,780 | 13,100 | 12,600 | 13,040 | 13,040 | 3.744.610 |
27. Juli 2023 | 12,920 | 13,080 | 12,840 | 12,900 | 12,900 | 2.569.169 |
26. Juli 2023 | 12,600 | 12,940 | 12,600 | 12,920 | 12,920 | 3.364.063 |
25. Juli 2023 | 12,240 | 12,820 | 12,200 | 12,760 | 12,760 | 4.506.064 |
24. Juli 2023 | 12,380 | 12,380 | 11,980 | 12,000 | 12,000 | 1.854.605 |
21. Juli 2023 | 12,500 | 12,640 | 12,340 | 12,480 | 12,480 | 1.881.371 |
20. Juli 2023 | 12,420 | 12,640 | 12,400 | 12,520 | 12,520 | 2.528.367 |
19. Juli 2023 | 12,500 | 12,520 | 12,340 | 12,480 | 12,480 | 2.297.180 |
18. Juli 2023 | 12,600 | 12,620 | 12,300 | 12,440 | 12,440 | 2.021.946 |
14. Juli 2023 | 12,560 | 12,780 | 12,560 | 12,680 | 12,680 | 4.244.007 |
13. Juli 2023 | 12,080 | 12,420 | 12,080 | 12,400 | 12,400 | 6.682.086 |
12. Juli 2023 | 11,820 | 12,060 | 11,780 | 11,920 | 11,920 | 2.215.488 |
11. Juli 2023 | 11,900 | 11,980 | 11,680 | 11,900 | 11,900 | 2.920.373 |
10. Juli 2023 | 11,880 | 12,000 | 11,720 | 11,840 | 11,840 | 2.577.010 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...