Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 302,000 | 309,600 | 301,400 | 303,800 | 303,800 | 30.000.843 |
27. März 2024 | 296,000 | 307,600 | 295,800 | 302,000 | 302,000 | 38.753.084 |
26. März 2024 | 286,000 | 300,600 | 286,000 | 299,400 | 299,400 | 33.998.571 |
25. März 2024 | 288,800 | 290,600 | 285,000 | 288,600 | 288,600 | 21.127.168 |
22. März 2024 | 287,400 | 290,400 | 282,400 | 288,800 | 288,800 | 26.432.205 |
21. März 2024 | 295,200 | 298,200 | 289,600 | 291,200 | 291,200 | 36.868.686 |
20. März 2024 | 285,400 | 290,200 | 283,000 | 288,800 | 288,800 | 15.622.235 |
19. März 2024 | 289,000 | 291,200 | 285,000 | 285,000 | 285,000 | 15.635.351 |
18. März 2024 | 282,200 | 291,400 | 282,200 | 289,800 | 289,800 | 19.633.305 |
15. März 2024 | 283,000 | 286,200 | 279,600 | 283,800 | 283,800 | 29.183.023 |
14. März 2024 | 289,400 | 294,000 | 286,800 | 289,200 | 289,200 | 14.227.432 |
13. März 2024 | 291,400 | 294,000 | 288,600 | 290,600 | 290,600 | 20.074.418 |
12. März 2024 | 282,000 | 292,600 | 280,200 | 290,800 | 290,800 | 36.531.141 |
11. März 2024 | 271,200 | 278,600 | 271,200 | 278,600 | 278,600 | 17.866.889 |
08. März 2024 | 272,000 | 275,600 | 270,000 | 270,000 | 270,000 | 12.416.156 |
07. März 2024 | 274,800 | 275,600 | 269,200 | 271,000 | 271,000 | 17.159.729 |
06. März 2024 | 266,000 | 277,000 | 265,800 | 274,600 | 274,600 | 23.289.346 |
05. März 2024 | 270,200 | 273,200 | 266,200 | 268,200 | 268,200 | 26.055.083 |
04. März 2024 | 277,400 | 280,000 | 274,800 | 276,200 | 276,200 | 13.832.089 |
01. März 2024 | 273,000 | 279,000 | 271,800 | 277,400 | 277,400 | 27.952.651 |
29. Feb. 2024 | 275,200 | 279,000 | 274,600 | 277,200 | 277,200 | 29.721.885 |
28. Feb. 2024 | 285,000 | 285,800 | 276,400 | 277,000 | 277,000 | 25.903.478 |
27. Feb. 2024 | 286,200 | 286,200 | 278,200 | 284,600 | 284,600 | 23.612.599 |
26. Feb. 2024 | 287,400 | 290,200 | 285,400 | 287,200 | 287,200 | 12.412.426 |
23. Feb. 2024 | 290,000 | 296,400 | 287,000 | 290,800 | 290,800 | 13.229.798 |
22. Feb. 2024 | 288,200 | 291,400 | 286,800 | 291,400 | 291,400 | 12.441.270 |
21. Feb. 2024 | 280,800 | 294,600 | 280,800 | 288,800 | 288,800 | 23.947.218 |
20. Feb. 2024 | 287,000 | 287,800 | 280,400 | 284,200 | 284,200 | 15.773.028 |
19. Feb. 2024 | 291,400 | 291,400 | 283,800 | 284,800 | 284,800 | 15.415.304 |
16. Feb. 2024 | 285,600 | 291,800 | 280,400 | 291,800 | 291,800 | 17.215.356 |
15. Feb. 2024 | 288,600 | 290,000 | 285,000 | 285,400 | 285,400 | 12.568.028 |
14. Feb. 2024 | 287,000 | 291,200 | 282,000 | 290,000 | 290,000 | 11.567.444 |
09. Feb. 2024 | 286,600 | 286,600 | 286,600 | 286,600 | 286,600 | - |
08. Feb. 2024 | 290,000 | 293,200 | 286,400 | 287,200 | 287,200 | 17.910.672 |
07. Feb. 2024 | 295,000 | 297,000 | 288,800 | 292,200 | 292,200 | 26.343.654 |
06. Feb. 2024 | 279,800 | 292,600 | 279,600 | 290,800 | 290,800 | 28.856.902 |
05. Feb. 2024 | 278,400 | 283,400 | 273,800 | 279,600 | 279,600 | 20.456.590 |
02. Feb. 2024 | 284,600 | 287,600 | 275,000 | 279,400 | 279,400 | 31.053.753 |
01. Feb. 2024 | 270,000 | 277,800 | 268,000 | 271,600 | 271,600 | 17.329.472 |
31. Jan. 2024 | 273,800 | 278,000 | 268,400 | 270,600 | 270,600 | 20.052.974 |
30. Jan. 2024 | 277,200 | 280,000 | 273,000 | 273,800 | 273,800 | 21.505.998 |
29. Jan. 2024 | 286,000 | 288,400 | 279,400 | 282,000 | 282,000 | 20.159.014 |
26. Jan. 2024 | 288,200 | 290,200 | 281,200 | 282,800 | 282,800 | 24.815.795 |
25. Jan. 2024 | 285,000 | 292,000 | 280,800 | 290,800 | 290,800 | 34.160.783 |
24. Jan. 2024 | 279,600 | 284,400 | 272,200 | 281,800 | 281,800 | 33.863.638 |
23. Jan. 2024 | 266,800 | 278,200 | 263,200 | 272,000 | 272,000 | 35.610.787 |
22. Jan. 2024 | 270,600 | 271,600 | 260,200 | 262,200 | 262,200 | 33.654.810 |
19. Jan. 2024 | 275,000 | 282,600 | 268,200 | 271,200 | 271,200 | 26.897.479 |
18. Jan. 2024 | 274,600 | 279,200 | 271,200 | 277,600 | 277,600 | 24.604.079 |
17. Jan. 2024 | 277,000 | 278,800 | 272,200 | 274,600 | 274,600 | 36.114.167 |
16. Jan. 2024 | 283,800 | 288,800 | 280,000 | 282,400 | 282,400 | 22.236.094 |
15. Jan. 2024 | 287,600 | 287,600 | 287,600 | 287,600 | 287,600 | - |
12. Jan. 2024 | 285,600 | 293,000 | 284,800 | 288,400 | 288,400 | 15.770.055 |
11. Jan. 2024 | 280,600 | 292,400 | 280,000 | 287,400 | 287,400 | 20.604.580 |
10. Jan. 2024 | 282,000 | 285,200 | 276,800 | 280,200 | 280,200 | 19.146.068 |
09. Jan. 2024 | 286,000 | 289,200 | 283,400 | 283,600 | 283,600 | 16.927.478 |
08. Jan. 2024 | 294,400 | 294,600 | 285,200 | 288,000 | 288,000 | 16.718.452 |
05. Jan. 2024 | 295,400 | 296,600 | 289,600 | 292,200 | 292,200 | 23.745.017 |
04. Jan. 2024 | 304,400 | 304,400 | 298,000 | 298,800 | 298,800 | 20.217.430 |
03. Jan. 2024 | 294,000 | 301,600 | 292,400 | 300,600 | 300,600 | 20.391.718 |
02. Jan. 2024 | 300,000 | 305,000 | 294,400 | 296,600 | 296,600 | 23.354.069 |
29. Dez. 2023 | 295,000 | 295,800 | 289,600 | 293,600 | 293,600 | 19.624.685 |
28. Dez. 2023 | 285,000 | 295,600 | 284,800 | 293,000 | 293,000 | 37.840.686 |
27. Dez. 2023 | 282,200 | 291,000 | 282,200 | 285,000 | 285,000 | 64.471.032 |
22. Dez. 2023 | 317,000 | 317,000 | 263,600 | 274,000 | 274,000 | 147.014.902 |
21. Dez. 2023 | 309,200 | 313,600 | 309,000 | 312,600 | 312,600 | 10.167.030 |
20. Dez. 2023 | 316,200 | 318,200 | 312,200 | 314,200 | 314,200 | 14.187.408 |
19. Dez. 2023 | 311,000 | 314,400 | 306,600 | 311,800 | 311,800 | 12.530.326 |
18. Dez. 2023 | 309,600 | 312,600 | 309,600 | 311,600 | 311,600 | 12.094.993 |
15. Dez. 2023 | 311,000 | 319,400 | 309,000 | 314,400 | 314,400 | 30.917.917 |
14. Dez. 2023 | 310,000 | 314,000 | 304,600 | 306,400 | 306,400 | 17.198.776 |
13. Dez. 2023 | 309,600 | 310,800 | 304,400 | 307,000 | 307,000 | 14.145.125 |
12. Dez. 2023 | 307,000 | 311,800 | 306,200 | 311,400 | 311,400 | 12.995.914 |
11. Dez. 2023 | 300,800 | 308,600 | 298,400 | 307,200 | 307,200 | 18.402.157 |
08. Dez. 2023 | 307,400 | 309,200 | 301,000 | 305,600 | 305,600 | 16.600.566 |
07. Dez. 2023 | 309,000 | 311,200 | 304,000 | 307,800 | 307,800 | 13.703.651 |
06. Dez. 2023 | 306,600 | 314,800 | 302,400 | 311,600 | 311,600 | 15.896.242 |
05. Dez. 2023 | 321,000 | 321,000 | 305,000 | 308,800 | 308,800 | 23.730.039 |
04. Dez. 2023 | 323,000 | 324,200 | 315,200 | 316,800 | 316,800 | 14.907.238 |
01. Dez. 2023 | 324,800 | 325,800 | 319,000 | 319,000 | 319,000 | 15.149.684 |
30. Nov. 2023 | 317,400 | 327,000 | 317,000 | 327,000 | 327,000 | 30.308.092 |
29. Nov. 2023 | 323,000 | 324,000 | 313,600 | 317,000 | 317,000 | 16.856.744 |
28. Nov. 2023 | 324,400 | 324,400 | 317,000 | 319,600 | 319,600 | 15.153.725 |
27. Nov. 2023 | 325,000 | 325,000 | 318,000 | 322,800 | 322,800 | 12.232.068 |
24. Nov. 2023 | 329,600 | 329,600 | 320,000 | 321,200 | 321,200 | 15.236.522 |
23. Nov. 2023 | 326,600 | 329,600 | 323,600 | 329,200 | 329,200 | 14.531.153 |
22. Nov. 2023 | 328,000 | 330,000 | 322,000 | 324,400 | 324,400 | 14.169.841 |
21. Nov. 2023 | 330,400 | 332,600 | 323,600 | 324,800 | 324,800 | 24.188.659 |
20. Nov. 2023 | 316,200 | 328,800 | 316,200 | 326,600 | 326,600 | 27.782.719 |
17. Nov. 2023 | 323,600 | 323,600 | 313,200 | 315,200 | 315,200 | 21.970.164 |
16. Nov. 2023 | 330,000 | 330,000 | 316,200 | 324,800 | 324,800 | 35.296.026 |
15. Nov. 2023 | 316,600 | 323,600 | 314,000 | 322,600 | 322,600 | 32.454.690 |
14. Nov. 2023 | 311,800 | 312,000 | 305,600 | 307,800 | 307,800 | 12.477.388 |
13. Nov. 2023 | 302,200 | 311,800 | 300,200 | 309,800 | 309,800 | 13.586.029 |
10. Nov. 2023 | 304,600 | 304,600 | 301,200 | 302,800 | 302,800 | 9.871.831 |
09. Nov. 2023 | 305,000 | 308,800 | 305,000 | 306,800 | 306,800 | 10.272.208 |
08. Nov. 2023 | 309,400 | 314,600 | 307,400 | 308,400 | 308,400 | 12.879.809 |
07. Nov. 2023 | 312,600 | 314,000 | 306,200 | 308,600 | 308,600 | 13.397.743 |
06. Nov. 2023 | 309,800 | 314,200 | 307,200 | 312,600 | 312,600 | 26.863.379 |
03. Nov. 2023 | 292,200 | 304,200 | 291,400 | 302,600 | 302,600 | 21.575.201 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...