Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,170 | 2,170 | 2,170 | 2,170 | 2,170 | - |
02. Mai 2024 | 2,220 | 2,220 | 2,220 | 2,220 | 2,220 | 8.000 |
30. Apr. 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | - |
29. Apr. 2024 | 2,200 | 2,220 | 2,180 | 2,180 | 2,180 | 66.000 |
26. Apr. 2024 | 2,220 | 2,220 | 2,180 | 2,180 | 2,180 | 16.000 |
25. Apr. 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
24. Apr. 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
23. Apr. 2024 | 2,180 | 2,200 | 2,180 | 2,200 | 2,200 | 46.000 |
22. Apr. 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | - |
19. Apr. 2024 | 2,180 | 2,180 | 2,170 | 2,170 | 2,170 | 130.000 |
18. Apr. 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | - |
17. Apr. 2024 | 2,200 | 2,200 | 2,180 | 2,190 | 2,190 | 368.000 |
16. Apr. 2024 | 2,180 | 2,200 | 2,180 | 2,190 | 2,190 | 112.000 |
15. Apr. 2024 | 2,100 | 2,220 | 2,090 | 2,170 | 2,170 | 216.000 |
12. Apr. 2024 | 2,180 | 2,190 | 2,180 | 2,180 | 2,180 | 82.000 |
11. Apr. 2024 | 2,190 | 2,190 | 2,180 | 2,180 | 2,180 | 338.000 |
10. Apr. 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | - |
09. Apr. 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | - |
08. Apr. 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | - |
05. Apr. 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | 113.440 |
03. Apr. 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | - |
02. Apr. 2024 | 2,180 | 2,190 | 2,180 | 2,190 | 2,190 | 60.000 |
28. März 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | 60.000 |
27. März 2024 | 2,170 | 2,180 | 2,170 | 2,180 | 2,180 | 170.000 |
26. März 2024 | 2,140 | 2,180 | 2,140 | 2,170 | 2,170 | 26.000 |
25. März 2024 | 2,130 | 2,140 | 2,130 | 2,190 | 2,190 | 6.000 |
22. März 2024 | 2,400 | 2,400 | 2,130 | 2,200 | 2,200 | 484.000 |
21. März 2024 | 2,480 | 2,500 | 2,450 | 2,480 | 2,480 | 114.000 |
20. März 2024 | 2,450 | 2,500 | 2,450 | 2,450 | 2,450 | 94.000 |
19. März 2024 | 2,500 | 2,500 | 2,430 | 2,430 | 2,430 | 66.000 |
18. März 2024 | 2,480 | 2,480 | 2,470 | 2,470 | 2,470 | 36.000 |
15. März 2024 | 2,500 | 2,520 | 2,490 | 2,500 | 2,500 | 116.000 |
14. März 2024 | 2,520 | 2,520 | 2,500 | 2,500 | 2,500 | 322.000 |
13. März 2024 | 2,500 | 2,570 | 2,490 | 2,570 | 2,570 | 245.000 |
12. März 2024 | 2,520 | 2,520 | 2,520 | 2,520 | 2,520 | - |
11. März 2024 | 2,550 | 2,600 | 2,500 | 2,520 | 2,520 | 260.000 |
08. März 2024 | 2,500 | 2,510 | 2,500 | 2,500 | 2,500 | 182.000 |
07. März 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 180.000 |
06. März 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 70.000 |
05. März 2024 | 2,500 | 2,520 | 2,450 | 2,520 | 2,520 | 46.000 |
04. März 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
01. März 2024 | 2,540 | 2,540 | 2,450 | 2,510 | 2,510 | 36.000 |
29. Feb. 2024 | 2,440 | 2,540 | 2,440 | 2,540 | 2,540 | 182.000 |
28. Feb. 2024 | 2,450 | 2,450 | 2,440 | 2,440 | 2,440 | 179.000 |
27. Feb. 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | 270.000 |
26. Feb. 2024 | 2,550 | 2,550 | 2,450 | 2,450 | 2,450 | 62.000 |
23. Feb. 2024 | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | - |
22. Feb. 2024 | 2,520 | 2,540 | 2,520 | 2,540 | 2,540 | 20.000 |
21. Feb. 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 10.000 |
20. Feb. 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 22.000 |
19. Feb. 2024 | 2,480 | 2,520 | 2,480 | 2,520 | 2,520 | 70.000 |
16. Feb. 2024 | 2,520 | 2,520 | 2,520 | 2,520 | 2,520 | - |
15. Feb. 2024 | 2,560 | 2,560 | 2,500 | 2,520 | 2,520 | 24.000 |
14. Feb. 2024 | 2,550 | 2,550 | 2,550 | 2,550 | 2,550 | - |
09. Feb. 2024 | 2,550 | 2,550 | 2,550 | 2,550 | 2,550 | - |
08. Feb. 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
07. Feb. 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
06. Feb. 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
05. Feb. 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
02. Feb. 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
01. Feb. 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
31. Jan. 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
30. Jan. 2024 | 2,530 | 2,530 | 2,510 | 2,510 | 2,510 | 18.000 |
29. Jan. 2024 | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | - |
26. Jan. 2024 | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | - |
25. Jan. 2024 | 2,520 | 2,520 | 2,520 | 2,520 | 2,520 | - |
24. Jan. 2024 | 2,600 | 2,600 | 2,500 | 2,500 | 2,500 | 16.000 |
23. Jan. 2024 | 2,590 | 2,590 | 2,590 | 2,590 | 2,590 | - |
22. Jan. 2024 | 2,590 | 2,590 | 2,590 | 2,590 | 2,590 | - |
19. Jan. 2024 | 2,510 | 2,530 | 2,500 | 2,500 | 2,500 | 90.000 |
18. Jan. 2024 | 2,680 | 2,700 | 2,580 | 2,580 | 2,580 | 24.000 |
17. Jan. 2024 | 2,700 | 2,700 | 2,540 | 2,540 | 2,540 | 30.000 |
16. Jan. 2024 | 2,690 | 2,690 | 2,690 | 2,690 | 2,690 | - |
15. Jan. 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
12. Jan. 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
11. Jan. 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
10. Jan. 2024 | 2,720 | 2,720 | 2,660 | 2,700 | 2,700 | 126.000 |
09. Jan. 2024 | 2,740 | 2,740 | 2,720 | 2,720 | 2,720 | 84.000 |
08. Jan. 2024 | 2,860 | 2,860 | 2,860 | 2,860 | 2,860 | - |
05. Jan. 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | - |
04. Jan. 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | - |
03. Jan. 2024 | 2,740 | 2,740 | 2,740 | 2,740 | 2,740 | - |
02. Jan. 2024 | 2,740 | 2,740 | 2,740 | 2,740 | 2,740 | - |
29. Dez. 2023 | 2,730 | 2,800 | 2,600 | 2,740 | 2,740 | 28.000 |
28. Dez. 2023 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | 42.000 |
27. Dez. 2023 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | 2.000 |
22. Dez. 2023 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | - |
21. Dez. 2023 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | - |
20. Dez. 2023 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | - |
19. Dez. 2023 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | - |
18. Dez. 2023 | 2,880 | 2,880 | 2,880 | 2,880 | 2,880 | 2.000 |
15. Dez. 2023 | 2,830 | 2,870 | 2,830 | 2,870 | 2,870 | 4.000 |
14. Dez. 2023 | 2,790 | 2,790 | 2,790 | 2,790 | 2,790 | - |
13. Dez. 2023 | 2,790 | 2,790 | 2,730 | 2,730 | 2,730 | 44.000 |
12. Dez. 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
11. Dez. 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
08. Dez. 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
07. Dez. 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
06. Dez. 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
05. Dez. 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...