Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 3,850 | 3,960 | 3,780 | 3,870 | 3,870 | 30.295.890 |
27. März 2024 | 3,980 | 4,000 | 3,900 | 3,900 | 3,900 | 12.014.266 |
26. März 2024 | 3,970 | 4,000 | 3,910 | 3,980 | 3,980 | 21.403.081 |
25. März 2024 | 3,850 | 3,960 | 3,810 | 3,960 | 3,960 | 25.242.000 |
22. März 2024 | 3,940 | 3,950 | 3,810 | 3,860 | 3,860 | 15.720.000 |
21. März 2024 | 3,920 | 3,970 | 3,900 | 3,940 | 3,940 | 14.469.877 |
20. März 2024 | 3,850 | 3,940 | 3,820 | 3,870 | 3,870 | 14.510.054 |
19. März 2024 | 3,970 | 4,020 | 3,880 | 3,880 | 3,880 | 13.831.000 |
18. März 2024 | 3,850 | 4,080 | 3,850 | 3,970 | 3,970 | 44.509.894 |
15. März 2024 | 3,840 | 3,850 | 3,760 | 3,830 | 3,830 | 24.416.222 |
14. März 2024 | 3,800 | 3,930 | 3,790 | 3,860 | 3,860 | 37.961.035 |
13. März 2024 | 3,840 | 3,850 | 3,750 | 3,790 | 3,790 | 24.926.500 |
12. März 2024 | 3,840 | 3,870 | 3,800 | 3,860 | 3,860 | 19.964.389 |
11. März 2024 | 3,920 | 3,990 | 3,820 | 3,840 | 3,840 | 32.125.705 |
08. März 2024 | 3,820 | 3,920 | 3,820 | 3,920 | 3,920 | 17.426.000 |
07. März 2024 | 3,750 | 3,910 | 3,750 | 3,820 | 3,820 | 25.264.634 |
06. März 2024 | 3,760 | 3,790 | 3,710 | 3,750 | 3,750 | 13.210.495 |
05. März 2024 | 3,750 | 3,820 | 3,700 | 3,730 | 3,730 | 11.747.066 |
04. März 2024 | 3,800 | 3,800 | 3,730 | 3,750 | 3,750 | 11.397.000 |
01. März 2024 | 3,800 | 3,820 | 3,690 | 3,790 | 3,790 | 17.035.705 |
29. Feb. 2024 | 3,820 | 3,840 | 3,760 | 3,820 | 3,820 | 27.175.067 |
28. Feb. 2024 | 3,850 | 3,890 | 3,780 | 3,790 | 3,790 | 14.470.200 |
27. Feb. 2024 | 3,820 | 3,850 | 3,760 | 3,830 | 3,830 | 15.001.620 |
26. Feb. 2024 | 3,890 | 3,910 | 3,800 | 3,810 | 3,810 | 13.978.620 |
23. Feb. 2024 | 3,870 | 3,900 | 3,810 | 3,890 | 3,890 | 25.751.988 |
22. Feb. 2024 | 3,840 | 3,880 | 3,790 | 3,880 | 3,880 | 18.822.700 |
21. Feb. 2024 | 3,770 | 3,880 | 3,730 | 3,850 | 3,850 | 26.668.367 |
20. Feb. 2024 | 3,710 | 3,780 | 3,700 | 3,780 | 3,780 | 20.391.820 |
19. Feb. 2024 | 3,700 | 3,730 | 3,640 | 3,710 | 3,710 | 16.575.140 |
16. Feb. 2024 | 3,570 | 3,690 | 3,570 | 3,680 | 3,680 | 10.105.440 |
15. Feb. 2024 | 3,530 | 3,580 | 3,470 | 3,560 | 3,560 | 5.535.929 |
14. Feb. 2024 | 3,510 | 3,550 | 3,400 | 3,530 | 3,530 | 11.512.970 |
09. Feb. 2024 | 3,520 | 3,520 | 3,520 | 3,520 | 3,520 | - |
08. Feb. 2024 | 3,640 | 3,680 | 3,590 | 3,610 | 3,610 | 15.522.360 |
07. Feb. 2024 | 3,610 | 3,700 | 3,600 | 3,640 | 3,640 | 21.053.827 |
06. Feb. 2024 | 3,500 | 3,620 | 3,480 | 3,600 | 3,600 | 23.488.200 |
05. Feb. 2024 | 3,590 | 3,620 | 3,480 | 3,510 | 3,510 | 32.417.956 |
02. Feb. 2024 | 3,550 | 3,690 | 3,530 | 3,620 | 3,620 | 29.544.570 |
01. Feb. 2024 | 3,600 | 3,620 | 3,490 | 3,550 | 3,550 | 31.971.775 |
31. Jan. 2024 | 3,690 | 3,730 | 3,560 | 3,570 | 3,570 | 32.126.624 |
30. Jan. 2024 | 3,680 | 3,770 | 3,670 | 3,710 | 3,710 | 45.610.055 |
29. Jan. 2024 | 3,670 | 3,830 | 3,620 | 3,710 | 3,710 | 53.941.000 |
26. Jan. 2024 | 3,670 | 3,720 | 3,580 | 3,630 | 3,630 | 38.248.448 |
25. Jan. 2024 | 3,380 | 3,680 | 3,350 | 3,670 | 3,670 | 99.337.399 |
24. Jan. 2024 | 3,190 | 3,370 | 3,170 | 3,370 | 3,370 | 44.892.795 |
23. Jan. 2024 | 3,090 | 3,180 | 3,060 | 3,160 | 3,160 | 15.215.312 |
22. Jan. 2024 | 3,190 | 3,190 | 3,070 | 3,090 | 3,090 | 20.689.247 |
19. Jan. 2024 | 3,180 | 3,200 | 3,130 | 3,180 | 3,180 | 13.223.205 |
18. Jan. 2024 | 3,190 | 3,210 | 3,140 | 3,180 | 3,180 | 14.993.984 |
17. Jan. 2024 | 3,320 | 3,330 | 3,150 | 3,160 | 3,160 | 49.142.923 |
16. Jan. 2024 | 3,390 | 3,420 | 3,330 | 3,330 | 3,330 | 9.912.111 |
15. Jan. 2024 | 3,360 | 3,360 | 3,360 | 3,360 | 3,360 | - |
12. Jan. 2024 | 3,330 | 3,390 | 3,310 | 3,360 | 3,360 | 16.727.246 |
11. Jan. 2024 | 3,320 | 3,380 | 3,300 | 3,330 | 3,330 | 14.506.355 |
10. Jan. 2024 | 3,400 | 3,440 | 3,320 | 3,330 | 3,330 | 14.026.893 |
09. Jan. 2024 | 3,380 | 3,420 | 3,350 | 3,380 | 3,380 | 16.457.000 |
08. Jan. 2024 | 3,510 | 3,510 | 3,370 | 3,380 | 3,380 | 18.230.392 |
05. Jan. 2024 | 3,430 | 3,520 | 3,410 | 3,480 | 3,480 | 18.914.600 |
04. Jan. 2024 | 3,430 | 3,450 | 3,390 | 3,450 | 3,450 | 11.325.900 |
03. Jan. 2024 | 3,420 | 3,460 | 3,390 | 3,430 | 3,430 | 17.777.861 |
02. Jan. 2024 | 3,480 | 3,500 | 3,420 | 3,430 | 3,430 | 9.310.934 |
29. Dez. 2023 | 3,420 | 3,490 | 3,400 | 3,480 | 3,480 | 12.099.420 |
28. Dez. 2023 | 3,300 | 3,430 | 3,300 | 3,420 | 3,420 | 28.268.490 |
27. Dez. 2023 | 3,280 | 3,340 | 3,280 | 3,320 | 3,320 | 17.521.291 |
22. Dez. 2023 | 3,300 | 3,350 | 3,260 | 3,290 | 3,290 | 14.035.764 |
21. Dez. 2023 | 3,220 | 3,310 | 3,220 | 3,300 | 3,300 | 17.373.868 |
20. Dez. 2023 | 3,280 | 3,320 | 3,240 | 3,240 | 3,240 | 14.323.150 |
19. Dez. 2023 | 3,300 | 3,300 | 3,250 | 3,260 | 3,260 | 14.542.000 |
18. Dez. 2023 | 3,350 | 3,390 | 3,290 | 3,310 | 3,310 | 10.811.702 |
15. Dez. 2023 | 3,330 | 3,390 | 3,320 | 3,340 | 3,340 | 22.308.222 |
14. Dez. 2023 | 3,330 | 3,370 | 3,280 | 3,310 | 3,310 | 12.757.825 |
13. Dez. 2023 | 3,350 | 3,350 | 3,290 | 3,310 | 3,310 | 7.878.390 |
12. Dez. 2023 | 3,310 | 3,350 | 3,280 | 3,350 | 3,350 | 12.758.497 |
11. Dez. 2023 | 3,330 | 3,340 | 3,260 | 3,310 | 3,310 | 8.358.000 |
08. Dez. 2023 | 3,370 | 3,390 | 3,330 | 3,340 | 3,340 | 6.707.000 |
07. Dez. 2023 | 3,390 | 3,390 | 3,310 | 3,370 | 3,370 | 9.879.318 |
06. Dez. 2023 | 3,340 | 3,410 | 3,310 | 3,400 | 3,400 | 6.829.640 |
05. Dez. 2023 | 3,420 | 3,440 | 3,330 | 3,360 | 3,360 | 14.595.666 |
04. Dez. 2023 | 3,460 | 3,480 | 3,420 | 3,440 | 3,440 | 6.307.601 |
01. Dez. 2023 | 3,430 | 3,510 | 3,400 | 3,460 | 3,460 | 13.359.609 |
30. Nov. 2023 | 3,410 | 3,460 | 3,390 | 3,430 | 3,430 | 16.732.595 |
29. Nov. 2023 | 3,530 | 3,530 | 3,380 | 3,400 | 3,400 | 21.173.817 |
28. Nov. 2023 | 3,520 | 3,530 | 3,480 | 3,500 | 3,500 | 7.202.886 |
27. Nov. 2023 | 3,580 | 3,580 | 3,460 | 3,510 | 3,510 | 29.571.000 |
24. Nov. 2023 | 3,600 | 3,600 | 3,540 | 3,560 | 3,560 | 5.540.000 |
23. Nov. 2023 | 3,560 | 3,600 | 3,510 | 3,590 | 3,590 | 7.853.000 |
22. Nov. 2023 | 3,580 | 3,580 | 3,540 | 3,550 | 3,550 | 6.813.003 |
21. Nov. 2023 | 3,580 | 3,630 | 3,540 | 3,570 | 3,570 | 10.905.566 |
20. Nov. 2023 | 3,540 | 3,590 | 3,520 | 3,570 | 3,570 | 9.691.300 |
17. Nov. 2023 | 3,610 | 3,610 | 3,530 | 3,540 | 3,540 | 9.894.997 |
16. Nov. 2023 | 3,650 | 3,650 | 3,580 | 3,610 | 3,610 | 9.085.496 |
15. Nov. 2023 | 3,630 | 3,660 | 3,590 | 3,640 | 3,640 | 15.644.573 |
14. Nov. 2023 | 3,550 | 3,610 | 3,520 | 3,580 | 3,580 | 6.988.250 |
13. Nov. 2023 | 3,540 | 3,570 | 3,500 | 3,550 | 3,550 | 8.328.479 |
10. Nov. 2023 | 3,580 | 3,590 | 3,510 | 3,540 | 3,540 | 9.772.794 |
09. Nov. 2023 | 3,580 | 3,610 | 3,550 | 3,580 | 3,580 | 8.379.001 |
08. Nov. 2023 | 3,610 | 3,620 | 3,550 | 3,550 | 3,550 | 14.067.778 |
07. Nov. 2023 | 3,730 | 3,730 | 3,600 | 3,600 | 3,600 | 17.507.542 |
06. Nov. 2023 | 3,710 | 3,740 | 3,660 | 3,720 | 3,720 | 15.878.548 |
03. Nov. 2023 | 3,620 | 3,680 | 3,610 | 3,670 | 3,670 | 10.588.946 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...