Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 13,160 | 13,160 | 12,900 | 13,080 | 13,080 | 659.600 |
02. Mai 2024 | 12,940 | 13,080 | 12,540 | 13,080 | 13,080 | 575.200 |
30. Apr. 2024 | 13,120 | 13,280 | 12,620 | 12,900 | 12,900 | 3.953.200 |
29. Apr. 2024 | 12,560 | 13,080 | 12,220 | 12,960 | 12,960 | 4.688.000 |
26. Apr. 2024 | 11,980 | 12,140 | 11,740 | 11,800 | 11,800 | 2.329.200 |
25. Apr. 2024 | 11,900 | 11,980 | 11,500 | 11,920 | 11,920 | 1.523.800 |
24. Apr. 2024 | 11,880 | 12,000 | 11,620 | 11,900 | 11,900 | 780.800 |
23. Apr. 2024 | 12,280 | 12,280 | 11,560 | 11,680 | 11,680 | 2.706.000 |
22. Apr. 2024 | 12,580 | 12,760 | 12,000 | 12,200 | 12,200 | 2.084.400 |
19. Apr. 2024 | 12,220 | 12,580 | 11,980 | 12,580 | 12,580 | 1.669.400 |
18. Apr. 2024 | 12,000 | 12,320 | 11,820 | 12,180 | 12,180 | 1.611.000 |
17. Apr. 2024 | 11,300 | 11,860 | 11,300 | 11,840 | 11,840 | 1.220.700 |
16. Apr. 2024 | 11,820 | 12,140 | 11,340 | 11,380 | 11,380 | 2.166.600 |
15. Apr. 2024 | 11,360 | 11,980 | 11,240 | 11,860 | 11,860 | 1.902.600 |
12. Apr. 2024 | 11,300 | 11,500 | 11,120 | 11,360 | 11,360 | 1.514.400 |
11. Apr. 2024 | 10,820 | 11,380 | 10,660 | 11,300 | 11,300 | 5.286.600 |
10. Apr. 2024 | 10,800 | 10,960 | 10,780 | 10,820 | 10,820 | 1.170.200 |
09. Apr. 2024 | 10,680 | 10,880 | 10,540 | 10,780 | 10,780 | 1.772.800 |
08. Apr. 2024 | 10,820 | 10,960 | 10,600 | 10,740 | 10,740 | 1.732.400 |
05. Apr. 2024 | 11,040 | 11,040 | 10,420 | 10,600 | 10,600 | 1.102.800 |
03. Apr. 2024 | 10,500 | 11,100 | 10,320 | 10,980 | 10,980 | 4.065.000 |
02. Apr. 2024 | 10,300 | 10,580 | 10,020 | 10,500 | 10,500 | 7.561.600 |
28. März 2024 | 9,680 | 9,680 | 9,030 | 9,400 | 9,400 | 1.490.800 |
27. März 2024 | 9,250 | 9,650 | 9,250 | 9,370 | 9,370 | 1.889.400 |
26. März 2024 | 9,310 | 9,450 | 9,130 | 9,410 | 9,410 | 1.107.800 |
25. März 2024 | 9,350 | 9,500 | 9,230 | 9,310 | 9,310 | 1.869.000 |
22. März 2024 | 9,790 | 9,790 | 9,370 | 9,370 | 9,370 | 2.008.400 |
21. März 2024 | 9,840 | 9,950 | 9,740 | 9,830 | 9,830 | 478.000 |
20. März 2024 | 9,820 | 9,960 | 9,650 | 9,730 | 9,730 | 1.591.200 |
19. März 2024 | 10,180 | 10,180 | 9,690 | 9,760 | 9,760 | 3.026.000 |
18. März 2024 | 10,400 | 10,500 | 10,060 | 10,180 | 10,180 | 1.521.200 |
15. März 2024 | 10,700 | 10,700 | 10,100 | 10,480 | 10,480 | 1.465.200 |
14. März 2024 | 10,720 | 10,720 | 10,380 | 10,500 | 10,500 | 1.547.000 |
13. März 2024 | 10,620 | 10,620 | 10,220 | 10,500 | 10,500 | 1.967.200 |
12. März 2024 | 10,620 | 10,620 | 10,200 | 10,580 | 10,580 | 1.246.600 |
11. März 2024 | 10,720 | 11,080 | 10,420 | 10,620 | 10,620 | 1.583.800 |
08. März 2024 | 10,640 | 10,860 | 10,520 | 10,660 | 10,660 | 1.602.600 |
07. März 2024 | 10,200 | 10,780 | 10,200 | 10,460 | 10,460 | 2.075.400 |
06. März 2024 | 9,800 | 10,380 | 9,800 | 10,260 | 10,260 | 983.600 |
05. März 2024 | 10,280 | 10,520 | 10,160 | 10,340 | 10,340 | 1.177.200 |
04. März 2024 | 10,240 | 10,420 | 10,180 | 10,400 | 10,400 | 1.653.200 |
01. März 2024 | 10,180 | 10,260 | 10,020 | 10,220 | 10,220 | 598.800 |
29. Feb. 2024 | 10,380 | 10,380 | 9,920 | 10,140 | 10,140 | 1.296.400 |
28. Feb. 2024 | 10,040 | 10,040 | 9,720 | 9,850 | 9,850 | 1.193.500 |
27. Feb. 2024 | 10,180 | 10,240 | 9,900 | 10,060 | 10,060 | 885.200 |
26. Feb. 2024 | 10,180 | 10,580 | 10,080 | 10,080 | 10,080 | 2.592.800 |
23. Feb. 2024 | 10,100 | 10,200 | 9,910 | 10,100 | 10,100 | 720.600 |
22. Feb. 2024 | 9,720 | 10,120 | 9,650 | 10,100 | 10,100 | 1.711.800 |
21. Feb. 2024 | 9,510 | 9,860 | 9,510 | 9,720 | 9,720 | 1.571.800 |
20. Feb. 2024 | 9,390 | 9,550 | 9,220 | 9,460 | 9,460 | 1.331.600 |
19. Feb. 2024 | 9,450 | 9,470 | 9,220 | 9,410 | 9,410 | 1.032.400 |
16. Feb. 2024 | 9,300 | 9,510 | 9,240 | 9,500 | 9,500 | 411.200 |
15. Feb. 2024 | 9,140 | 9,290 | 9,040 | 9,290 | 9,290 | 244.200 |
14. Feb. 2024 | 9,230 | 9,300 | 8,910 | 9,260 | 9,260 | 267.200 |
09. Feb. 2024 | 9,290 | 9,290 | 9,290 | 9,290 | 9,290 | - |
08. Feb. 2024 | 9,200 | 9,300 | 9,130 | 9,250 | 9,250 | 782.400 |
07. Feb. 2024 | 8,810 | 9,240 | 8,810 | 9,180 | 9,180 | 1.422.000 |
06. Feb. 2024 | 8,740 | 9,050 | 8,660 | 8,980 | 8,980 | 865.200 |
05. Feb. 2024 | 8,760 | 8,860 | 8,490 | 8,770 | 8,770 | 608.400 |
02. Feb. 2024 | 8,860 | 9,030 | 8,590 | 8,800 | 8,800 | 856.800 |
01. Feb. 2024 | 8,990 | 8,990 | 8,760 | 8,800 | 8,800 | 1.480.000 |
31. Jan. 2024 | 9,140 | 9,170 | 8,880 | 9,030 | 9,030 | 1.025.400 |
30. Jan. 2024 | 9,100 | 9,290 | 9,010 | 9,080 | 9,080 | 855.900 |
29. Jan. 2024 | 9,240 | 9,530 | 9,120 | 9,300 | 9,300 | 809.000 |
26. Jan. 2024 | 9,230 | 9,350 | 9,140 | 9,180 | 9,180 | 891.800 |
25. Jan. 2024 | 9,000 | 9,440 | 8,870 | 9,300 | 9,300 | 2.089.000 |
24. Jan. 2024 | 8,300 | 8,980 | 8,300 | 8,960 | 8,960 | 2.677.600 |
23. Jan. 2024 | 8,260 | 8,540 | 8,260 | 8,450 | 8,450 | 2.301.600 |
22. Jan. 2024 | 8,650 | 9,120 | 8,250 | 8,350 | 8,350 | 2.655.200 |
19. Jan. 2024 | 9,230 | 9,230 | 8,610 | 8,810 | 8,810 | 2.458.800 |
18. Jan. 2024 | 9,210 | 9,360 | 8,750 | 9,000 | 9,000 | 4.579.800 |
17. Jan. 2024 | 9,600 | 9,680 | 9,250 | 9,290 | 9,290 | 3.442.540 |
16. Jan. 2024 | 9,500 | 9,870 | 9,500 | 9,700 | 9,700 | 1.657.000 |
15. Jan. 2024 | 9,350 | 9,350 | 9,350 | 9,350 | 9,350 | - |
12. Jan. 2024 | 9,480 | 9,680 | 9,210 | 9,330 | 9,330 | 2.126.200 |
11. Jan. 2024 | 9,480 | 9,480 | 8,990 | 9,100 | 9,100 | 2.147.800 |
10. Jan. 2024 | 8,980 | 9,500 | 8,910 | 9,260 | 9,260 | 3.161.000 |
09. Jan. 2024 | 8,690 | 9,000 | 8,550 | 8,970 | 8,970 | 1.924.320 |
08. Jan. 2024 | 9,080 | 9,080 | 8,570 | 8,590 | 8,590 | 2.351.400 |
05. Jan. 2024 | 9,030 | 9,030 | 8,690 | 8,730 | 8,730 | 2.532.200 |
04. Jan. 2024 | 8,800 | 9,200 | 8,620 | 8,790 | 8,790 | 3.104.742 |
03. Jan. 2024 | 8,790 | 8,790 | 8,590 | 8,770 | 8,770 | 786.200 |
02. Jan. 2024 | 8,610 | 8,810 | 8,510 | 8,730 | 8,730 | 1.742.670 |
29. Dez. 2023 | 8,360 | 8,560 | 8,310 | 8,560 | 8,560 | 1.391.600 |
28. Dez. 2023 | 8,200 | 8,460 | 8,200 | 8,360 | 8,360 | 1.161.800 |
27. Dez. 2023 | 8,010 | 8,230 | 8,010 | 8,180 | 8,180 | 420.800 |
22. Dez. 2023 | 8,000 | 8,210 | 7,990 | 8,090 | 8,090 | 1.571.400 |
21. Dez. 2023 | 7,800 | 7,990 | 7,770 | 7,990 | 7,990 | 1.484.800 |
20. Dez. 2023 | 7,710 | 7,850 | 7,710 | 7,790 | 7,790 | 492.248 |
19. Dez. 2023 | 7,740 | 7,740 | 7,580 | 7,690 | 7,690 | 326.400 |
18. Dez. 2023 | 7,940 | 7,940 | 7,590 | 7,690 | 7,690 | 953.200 |
15. Dez. 2023 | 7,710 | 7,920 | 7,710 | 7,760 | 7,760 | 868.400 |
14. Dez. 2023 | 7,780 | 7,870 | 7,600 | 7,780 | 7,780 | 1.494.800 |
13. Dez. 2023 | 7,780 | 7,920 | 7,690 | 7,780 | 7,780 | 1.106.400 |
12. Dez. 2023 | 7,650 | 7,850 | 7,610 | 7,780 | 7,780 | 702.200 |
11. Dez. 2023 | 7,320 | 7,650 | 7,210 | 7,550 | 7,550 | 2.035.800 |
08. Dez. 2023 | 7,420 | 7,440 | 7,350 | 7,380 | 7,380 | 366.200 |
07. Dez. 2023 | 7,660 | 7,670 | 7,360 | 7,570 | 7,570 | 740.400 |
06. Dez. 2023 | 7,500 | 7,710 | 7,420 | 7,590 | 7,590 | 759.228 |
05. Dez. 2023 | 7,710 | 7,710 | 7,490 | 7,500 | 7,500 | 659.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...