Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 5,570 | 5,650 | 5,560 | 5,650 | 5,650 | 22.863.234 |
27. März 2024 | 5,640 | 5,650 | 5,550 | 5,560 | 5,560 | 20.422.293 |
26. März 2024 | 5,600 | 5,670 | 5,590 | 5,650 | 5,650 | 23.680.472 |
25. März 2024 | 5,590 | 5,670 | 5,570 | 5,570 | 5,570 | 23.095.239 |
22. März 2024 | 5,660 | 5,700 | 5,550 | 5,600 | 5,600 | 24.162.634 |
21. März 2024 | 5,720 | 5,750 | 5,660 | 5,660 | 5,660 | 22.525.128 |
20. März 2024 | 5,700 | 5,740 | 5,580 | 5,690 | 5,690 | 55.518.018 |
19. März 2024 | 5,560 | 5,610 | 5,460 | 5,570 | 5,570 | 25.363.961 |
18. März 2024 | 5,450 | 5,570 | 5,400 | 5,560 | 5,560 | 18.327.568 |
15. März 2024 | 5,470 | 5,480 | 5,380 | 5,440 | 5,440 | 14.716.575 |
14. März 2024 | 5,480 | 5,510 | 5,450 | 5,480 | 5,480 | 15.450.196 |
13. März 2024 | 5,510 | 5,540 | 5,420 | 5,510 | 5,510 | 26.133.083 |
12. März 2024 | 5,630 | 5,640 | 5,490 | 5,520 | 5,520 | 42.670.157 |
11. März 2024 | 5,660 | 5,750 | 5,580 | 5,600 | 5,600 | 27.568.453 |
08. März 2024 | 5,640 | 5,700 | 5,600 | 5,650 | 5,650 | 24.348.246 |
07. März 2024 | 5,680 | 5,710 | 5,600 | 5,620 | 5,620 | 20.084.963 |
06. März 2024 | 5,640 | 5,710 | 5,620 | 5,680 | 5,680 | 19.927.025 |
05. März 2024 | 5,660 | 5,790 | 5,590 | 5,640 | 5,640 | 34.937.080 |
04. März 2024 | 5,610 | 5,640 | 5,560 | 5,630 | 5,630 | 56.258.346 |
01. März 2024 | 5,400 | 5,820 | 5,360 | 5,820 | 5,820 | 138.156.378 |
29. Feb. 2024 | 5,510 | 5,580 | 5,440 | 5,440 | 5,440 | 26.839.786 |
28. Feb. 2024 | 5,590 | 5,590 | 5,490 | 5,510 | 5,510 | 31.823.485 |
27. Feb. 2024 | 5,520 | 5,590 | 5,460 | 5,580 | 5,580 | 34.652.783 |
26. Feb. 2024 | 5,670 | 5,670 | 5,520 | 5,540 | 5,540 | 23.014.293 |
23. Feb. 2024 | 5,700 | 5,750 | 5,630 | 5,650 | 5,650 | 26.370.284 |
22. Feb. 2024 | 5,500 | 5,740 | 5,490 | 5,730 | 5,730 | 51.610.601 |
21. Feb. 2024 | 5,560 | 5,670 | 5,510 | 5,510 | 5,510 | 48.549.112 |
20. Feb. 2024 | 5,570 | 5,680 | 5,510 | 5,550 | 5,550 | 40.640.270 |
19. Feb. 2024 | 5,430 | 5,570 | 5,430 | 5,520 | 5,520 | 35.475.934 |
16. Feb. 2024 | 5,310 | 5,420 | 5,310 | 5,370 | 5,370 | 10.918.522 |
15. Feb. 2024 | 5,300 | 5,380 | 5,300 | 5,310 | 5,310 | 6.406.001 |
14. Feb. 2024 | 5,350 | 5,400 | 5,290 | 5,350 | 5,350 | 4.029.819 |
09. Feb. 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | - |
08. Feb. 2024 | 5,350 | 5,460 | 5,350 | 5,390 | 5,390 | 14.287.587 |
07. Feb. 2024 | 5,400 | 5,500 | 5,370 | 5,370 | 5,370 | 16.606.531 |
06. Feb. 2024 | 5,260 | 5,470 | 5,260 | 5,390 | 5,390 | 33.413.078 |
05. Feb. 2024 | 5,300 | 5,350 | 5,250 | 5,260 | 5,260 | 15.262.149 |
02. Feb. 2024 | 5,300 | 5,400 | 5,250 | 5,360 | 5,360 | 26.577.858 |
01. Feb. 2024 | 5,370 | 5,420 | 5,230 | 5,250 | 5,250 | 25.179.288 |
31. Jan. 2024 | 5,490 | 5,500 | 5,320 | 5,360 | 5,360 | 25.606.004 |
30. Jan. 2024 | 5,460 | 5,540 | 5,430 | 5,480 | 5,480 | 31.084.760 |
29. Jan. 2024 | 5,340 | 5,660 | 5,340 | 5,450 | 5,450 | 57.518.804 |
26. Jan. 2024 | 5,440 | 5,510 | 5,320 | 5,320 | 5,320 | 55.354.550 |
25. Jan. 2024 | 5,200 | 5,520 | 5,170 | 5,450 | 5,450 | 109.059.971 |
24. Jan. 2024 | 4,830 | 5,280 | 4,830 | 5,210 | 5,210 | 69.706.531 |
23. Jan. 2024 | 4,790 | 4,950 | 4,740 | 4,810 | 4,810 | 33.669.755 |
22. Jan. 2024 | 4,880 | 4,890 | 4,720 | 4,790 | 4,790 | 21.891.358 |
19. Jan. 2024 | 4,860 | 4,920 | 4,820 | 4,870 | 4,870 | 20.191.678 |
18. Jan. 2024 | 4,780 | 4,880 | 4,770 | 4,860 | 4,860 | 36.788.591 |
17. Jan. 2024 | 5,060 | 5,060 | 4,750 | 4,800 | 4,800 | 78.990.700 |
16. Jan. 2024 | 5,020 | 5,080 | 4,980 | 5,040 | 5,040 | 47.381.174 |
15. Jan. 2024 | 4,830 | 4,830 | 4,830 | 4,830 | 4,830 | - |
12. Jan. 2024 | 4,800 | 4,860 | 4,770 | 4,840 | 4,840 | 27.116.022 |
11. Jan. 2024 | 4,740 | 4,840 | 4,740 | 4,810 | 4,810 | 30.026.333 |
10. Jan. 2024 | 4,800 | 4,830 | 4,740 | 4,770 | 4,770 | 36.619.063 |
09. Jan. 2024 | 4,770 | 4,860 | 4,710 | 4,800 | 4,800 | 43.199.993 |
08. Jan. 2024 | 4,840 | 4,890 | 4,700 | 4,770 | 4,770 | 58.724.814 |
05. Jan. 2024 | 4,790 | 4,870 | 4,720 | 4,840 | 4,840 | 48.080.446 |
04. Jan. 2024 | 4,800 | 4,810 | 4,730 | 4,790 | 4,790 | 34.384.121 |
03. Jan. 2024 | 4,740 | 4,810 | 4,680 | 4,800 | 4,800 | 31.956.260 |
02. Jan. 2024 | 4,880 | 4,900 | 4,730 | 4,740 | 4,740 | 32.144.382 |
29. Dez. 2023 | 4,840 | 4,930 | 4,800 | 4,900 | 4,900 | 31.856.525 |
28. Dez. 2023 | 4,680 | 4,850 | 4,670 | 4,830 | 4,830 | 63.261.874 |
27. Dez. 2023 | 4,520 | 4,680 | 4,450 | 4,660 | 4,660 | 63.690.651 |
22. Dez. 2023 | 4,610 | 4,610 | 4,500 | 4,520 | 4,520 | 39.272.722 |
21. Dez. 2023 | 4,530 | 4,620 | 4,530 | 4,610 | 4,610 | 15.155.035 |
20. Dez. 2023 | 4,670 | 4,670 | 4,570 | 4,580 | 4,580 | 21.148.317 |
19. Dez. 2023 | 4,700 | 4,710 | 4,620 | 4,630 | 4,630 | 24.233.460 |
18. Dez. 2023 | 4,790 | 4,810 | 4,690 | 4,700 | 4,700 | 40.072.023 |
15. Dez. 2023 | 4,880 | 4,920 | 4,790 | 4,800 | 4,800 | 21.794.021 |
14. Dez. 2023 | 4,870 | 4,930 | 4,820 | 4,860 | 4,860 | 9.992.294 |
13. Dez. 2023 | 4,910 | 4,920 | 4,850 | 4,870 | 4,870 | 8.666.980 |
12. Dez. 2023 | 4,940 | 4,940 | 4,870 | 4,920 | 4,920 | 10.053.234 |
11. Dez. 2023 | 4,960 | 4,990 | 4,860 | 4,890 | 4,890 | 15.907.732 |
08. Dez. 2023 | 4,910 | 4,970 | 4,860 | 4,970 | 4,970 | 10.437.686 |
07. Dez. 2023 | 4,910 | 4,910 | 4,840 | 4,880 | 4,880 | 14.079.432 |
06. Dez. 2023 | 4,940 | 4,950 | 4,850 | 4,920 | 4,920 | 6.669.592 |
05. Dez. 2023 | 5,000 | 5,000 | 4,840 | 4,870 | 4,870 | 17.098.166 |
04. Dez. 2023 | 5,060 | 5,060 | 4,960 | 4,980 | 4,980 | 10.605.001 |
01. Dez. 2023 | 5,030 | 5,060 | 5,000 | 5,000 | 5,000 | 14.433.529 |
30. Nov. 2023 | 5,000 | 5,060 | 4,960 | 5,050 | 5,050 | 11.758.319 |
29. Nov. 2023 | 5,060 | 5,080 | 4,950 | 4,950 | 4,950 | 15.005.351 |
28. Nov. 2023 | 5,040 | 5,050 | 4,990 | 5,010 | 5,010 | 10.732.020 |
27. Nov. 2023 | 5,130 | 5,130 | 5,010 | 5,040 | 5,040 | 10.583.722 |
24. Nov. 2023 | 5,130 | 5,130 | 5,060 | 5,070 | 5,070 | 10.722.020 |
23. Nov. 2023 | 5,100 | 5,120 | 5,060 | 5,120 | 5,120 | 7.937.378 |
22. Nov. 2023 | 5,050 | 5,110 | 5,000 | 5,100 | 5,100 | 14.220.540 |
21. Nov. 2023 | 4,980 | 5,070 | 4,980 | 5,020 | 5,020 | 24.289.175 |
20. Nov. 2023 | 4,920 | 4,980 | 4,920 | 4,970 | 4,970 | 11.296.940 |
17. Nov. 2023 | 5,000 | 5,000 | 4,890 | 4,920 | 4,920 | 16.659.296 |
16. Nov. 2023 | 5,050 | 5,060 | 4,980 | 5,000 | 5,000 | 4.951.102 |
15. Nov. 2023 | 4,980 | 5,060 | 4,960 | 5,050 | 5,050 | 17.485.345 |
14. Nov. 2023 | 4,960 | 4,980 | 4,920 | 4,940 | 4,940 | 5.747.675 |
13. Nov. 2023 | 4,970 | 4,980 | 4,910 | 4,960 | 4,960 | 7.843.435 |
10. Nov. 2023 | 4,960 | 4,970 | 4,890 | 4,940 | 4,940 | 10.756.368 |
09. Nov. 2023 | 4,910 | 4,980 | 4,890 | 4,970 | 4,970 | 12.926.300 |
08. Nov. 2023 | 4,920 | 4,950 | 4,890 | 4,910 | 4,910 | 24.833.961 |
07. Nov. 2023 | 4,840 | 4,930 | 4,820 | 4,920 | 4,920 | 32.327.455 |
06. Nov. 2023 | 4,950 | 4,980 | 4,850 | 4,870 | 4,870 | 34.434.316 |
03. Nov. 2023 | 4,940 | 4,990 | 4,900 | 4,930 | 4,930 | 22.345.450 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...