Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
14. Juni 2024 | 2,600 | 2,600 | 2,500 | 2,570 | 2,570 | 610.000 |
13. Juni 2024 | 2,590 | 2,620 | 2,550 | 2,610 | 2,610 | 173.000 |
12. Juni 2024 | 2,590 | 2,620 | 2,560 | 2,620 | 2,620 | 540.000 |
11. Juni 2024 | 2,660 | 2,660 | 2,590 | 2,590 | 2,590 | 271.000 |
07. Juni 2024 | 2,690 | 2,700 | 2,670 | 2,670 | 2,670 | 101.000 |
06. Juni 2024 | 2,720 | 2,770 | 2,670 | 2,700 | 2,700 | 171.000 |
05. Juni 2024 | 2,620 | 2,780 | 2,620 | 2,770 | 2,770 | 342.000 |
04. Juni 2024 | 2,700 | 2,750 | 2,580 | 2,680 | 2,680 | 420.000 |
03. Juni 2024 | 2,750 | 2,800 | 2,670 | 2,700 | 2,700 | 224.000 |
31. Mai 2024 | 2,760 | 2,890 | 2,700 | 2,750 | 2,750 | 344.000 |
30. Mai 2024 | 2,750 | 2,950 | 2,730 | 2,770 | 2,770 | 1.387.000 |
29. Mai 2024 | 2,760 | 2,760 | 2,690 | 2,710 | 2,710 | 348.000 |
28. Mai 2024 | 2,660 | 2,780 | 2,660 | 2,760 | 2,760 | 416.000 |
27. Mai 2024 | 2,690 | 2,710 | 2,630 | 2,660 | 2,660 | 444.000 |
24. Mai 2024 | 2,750 | 2,820 | 2,680 | 2,690 | 2,690 | 325.000 |
23. Mai 2024 | 2,730 | 2,800 | 2,680 | 2,730 | 2,730 | 493.000 |
22. Mai 2024 | 2,660 | 2,830 | 2,660 | 2,790 | 2,790 | 1.364.000 |
21. Mai 2024 | 2,570 | 2,660 | 2,570 | 2,650 | 2,650 | 1.783.000 |
20. Mai 2024 | 2,530 | 2,650 | 2,530 | 2,570 | 2,570 | 2.625.000 |
17. Mai 2024 | 2,550 | 2,590 | 2,520 | 2,530 | 2,530 | 1.993.000 |
16. Mai 2024 | 2,590 | 2,590 | 2,550 | 2,550 | 2,550 | 785.996 |
14. Mai 2024 | 2,490 | 2,670 | 2,490 | 2,590 | 2,590 | 725.000 |
13. Mai 2024 | 2,580 | 2,580 | 2,500 | 2,510 | 2,510 | 435.000 |
10. Mai 2024 | 2,580 | 2,590 | 2,540 | 2,550 | 2,550 | 549.000 |
09. Mai 2024 | 2,560 | 2,590 | 2,530 | 2,570 | 2,570 | 268.000 |
08. Mai 2024 | 2,600 | 2,600 | 2,560 | 2,560 | 2,560 | 342.000 |
07. Mai 2024 | 2,630 | 2,630 | 2,600 | 2,600 | 2,600 | 96.000 |
06. Mai 2024 | 2,600 | 2,650 | 2,580 | 2,610 | 2,610 | 115.000 |
03. Mai 2024 | 2,580 | 2,650 | 2,570 | 2,630 | 2,630 | 145.000 |
02. Mai 2024 | 2,600 | 2,600 | 2,590 | 2,590 | 2,590 | 148.000 |
30. Apr. 2024 | 2,560 | 2,620 | 2,560 | 2,600 | 2,600 | 133.000 |
29. Apr. 2024 | 2,650 | 2,670 | 2,560 | 2,660 | 2,660 | 274.000 |
26. Apr. 2024 | 2,550 | 2,700 | 2,550 | 2,690 | 2,690 | 413.000 |
25. Apr. 2024 | 2,550 | 2,550 | 2,520 | 2,550 | 2,550 | 144.000 |
24. Apr. 2024 | 2,540 | 2,550 | 2,480 | 2,550 | 2,550 | 307.000 |
23. Apr. 2024 | 2,560 | 2,660 | 2,510 | 2,570 | 2,570 | 277.000 |
22. Apr. 2024 | 2,590 | 2,590 | 2,560 | 2,560 | 2,560 | 80.000 |
19. Apr. 2024 | 2,630 | 2,630 | 2,520 | 2,550 | 2,550 | 218.000 |
18. Apr. 2024 | 2,600 | 2,650 | 2,500 | 2,630 | 2,630 | 63.000 |
17. Apr. 2024 | 2,610 | 2,610 | 2,530 | 2,550 | 2,550 | 119.000 |
16. Apr. 2024 | 2,630 | 2,630 | 2,510 | 2,530 | 2,530 | 331.000 |
15. Apr. 2024 | 2,660 | 2,680 | 2,540 | 2,630 | 2,630 | 493.000 |
12. Apr. 2024 | 2,740 | 2,780 | 2,630 | 2,720 | 2,720 | 312.000 |
11. Apr. 2024 | 2,760 | 2,760 | 2,710 | 2,740 | 2,740 | 183.000 |
10. Apr. 2024 | 2,710 | 2,860 | 2,700 | 2,800 | 2,800 | 573.000 |
09. Apr. 2024 | 2,930 | 2,990 | 2,630 | 2,730 | 2,730 | 1.269.000 |
08. Apr. 2024 | 2,440 | 3,070 | 2,440 | 2,930 | 2,930 | 2.881.000 |
05. Apr. 2024 | 2,390 | 2,440 | 2,380 | 2,440 | 2,440 | 157.000 |
03. Apr. 2024 | 2,290 | 2,400 | 2,290 | 2,390 | 2,390 | 196.000 |
02. Apr. 2024 | 2,280 | 2,300 | 2,220 | 2,300 | 2,300 | 98.000 |
28. März 2024 | 2,270 | 2,280 | 2,170 | 2,280 | 2,280 | 142.000 |
27. März 2024 | 2,310 | 2,350 | 2,280 | 2,300 | 2,300 | 157.000 |
26. März 2024 | 2,300 | 2,300 | 2,280 | 2,300 | 2,300 | 115.000 |
25. März 2024 | 2,330 | 2,330 | 2,300 | 2,300 | 2,300 | 169.000 |
22. März 2024 | 2,380 | 2,390 | 2,310 | 2,320 | 2,320 | 206.000 |
21. März 2024 | 2,390 | 2,400 | 2,340 | 2,400 | 2,400 | 38.000 |
20. März 2024 | 2,390 | 2,400 | 2,330 | 2,400 | 2,400 | 60.000 |
19. März 2024 | 2,340 | 2,410 | 2,340 | 2,400 | 2,400 | 28.000 |
18. März 2024 | 2,400 | 2,400 | 2,310 | 2,340 | 2,340 | 56.000 |
15. März 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | 29.000 |
14. März 2024 | 2,330 | 2,400 | 2,330 | 2,400 | 2,400 | 187.000 |
13. März 2024 | 2,330 | 2,380 | 2,320 | 2,350 | 2,350 | 82.000 |
12. März 2024 | 2,400 | 2,440 | 2,330 | 2,440 | 2,440 | 76.000 |
11. März 2024 | 2,430 | 2,430 | 2,400 | 2,400 | 2,400 | 48.000 |
08. März 2024 | 2,390 | 2,420 | 2,300 | 2,340 | 2,340 | 180.000 |
07. März 2024 | 2,420 | 2,440 | 2,320 | 2,350 | 2,350 | 351.000 |
06. März 2024 | 2,340 | 2,360 | 2,300 | 2,330 | 2,330 | 64.660 |
05. März 2024 | 2,360 | 2,440 | 2,230 | 2,340 | 2,340 | 211.000 |
04. März 2024 | 2,370 | 2,370 | 2,310 | 2,360 | 2,360 | 83.000 |
01. März 2024 | 2,360 | 2,370 | 2,350 | 2,370 | 2,370 | 124.000 |
29. Feb. 2024 | 2,370 | 2,370 | 2,360 | 2,370 | 2,370 | 131.000 |
28. Feb. 2024 | 2,390 | 2,390 | 2,360 | 2,380 | 2,380 | 93.000 |
27. Feb. 2024 | 2,400 | 2,420 | 2,390 | 2,390 | 2,390 | 265.000 |
26. Feb. 2024 | 2,370 | 2,480 | 2,370 | 2,390 | 2,390 | 81.000 |
23. Feb. 2024 | 2,360 | 2,420 | 2,360 | 2,410 | 2,410 | 232.000 |
22. Feb. 2024 | 2,420 | 2,430 | 2,360 | 2,390 | 2,390 | 183.000 |
21. Feb. 2024 | 2,450 | 2,460 | 2,420 | 2,430 | 2,430 | 710.000 |
20. Feb. 2024 | 2,450 | 2,450 | 2,400 | 2,430 | 2,430 | 240.000 |
19. Feb. 2024 | 2,410 | 2,480 | 2,410 | 2,430 | 2,430 | 131.000 |
16. Feb. 2024 | 2,310 | 2,450 | 2,310 | 2,450 | 2,450 | 389.000 |
15. Feb. 2024 | 2,420 | 2,440 | 2,420 | 2,430 | 2,430 | 21.000 |
14. Feb. 2024 | 2,420 | 2,420 | 2,400 | 2,420 | 2,420 | 81.000 |
09. Feb. 2024 | 2,440 | 2,440 | 2,440 | 2,440 | 2,440 | 50.998 |
08. Feb. 2024 | 2,450 | 2,500 | 2,450 | 2,500 | 2,500 | 7.000 |
07. Feb. 2024 | 2,450 | 2,460 | 2,440 | 2,450 | 2,450 | 67.000 |
06. Feb. 2024 | 2,410 | 2,580 | 2,410 | 2,480 | 2,480 | 65.000 |
05. Feb. 2024 | 2,460 | 2,460 | 2,410 | 2,410 | 2,410 | 104.000 |
02. Feb. 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | 2.000 |
01. Feb. 2024 | 2,420 | 2,500 | 2,420 | 2,430 | 2,430 | 22.000 |
31. Jan. 2024 | 2,410 | 2,430 | 2,410 | 2,430 | 2,430 | 89.000 |
30. Jan. 2024 | 2,490 | 2,490 | 2,430 | 2,430 | 2,430 | 12.000 |
29. Jan. 2024 | 2,490 | 2,490 | 2,490 | 2,490 | 2,490 | - |
26. Jan. 2024 | 2,500 | 2,510 | 2,450 | 2,480 | 2,480 | 78.000 |
25. Jan. 2024 | 2,450 | 2,530 | 2,410 | 2,520 | 2,520 | 80.000 |
24. Jan. 2024 | 2,410 | 2,430 | 2,410 | 2,430 | 2,430 | 27.000 |
23. Jan. 2024 | 2,410 | 2,490 | 2,410 | 2,490 | 2,490 | 20.000 |
22. Jan. 2024 | 2,510 | 2,510 | 2,390 | 2,410 | 2,410 | 144.000 |
19. Jan. 2024 | 2,500 | 2,560 | 2,500 | 2,520 | 2,520 | 40.000 |
18. Jan. 2024 | 2,510 | 2,510 | 2,460 | 2,510 | 2,510 | 15.000 |
17. Jan. 2024 | 2,510 | 2,520 | 2,510 | 2,510 | 2,510 | 218.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...