Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 16,940 | 17,360 | 16,660 | 17,240 | 17,240 | 5.053.120 |
30. Apr. 2024 | 17,080 | 17,220 | 16,900 | 17,040 | 17,040 | 7.598.532 |
29. Apr. 2024 | 17,300 | 17,520 | 16,940 | 17,020 | 17,020 | 16.284.258 |
26. Apr. 2024 | 16,280 | 17,260 | 16,260 | 17,180 | 17,180 | 26.021.815 |
25. Apr. 2024 | 16,240 | 16,420 | 16,020 | 16,160 | 16,160 | 10.538.905 |
24. Apr. 2024 | 15,900 | 16,360 | 15,760 | 16,240 | 16,240 | 13.383.152 |
23. Apr. 2024 | 15,820 | 15,960 | 15,660 | 15,800 | 15,800 | 8.255.953 |
22. Apr. 2024 | 15,660 | 15,720 | 15,240 | 15,640 | 15,640 | 7.035.095 |
19. Apr. 2024 | 15,920 | 15,920 | 15,240 | 15,640 | 15,640 | 9.177.490 |
18. Apr. 2024 | 15,940 | 16,140 | 15,700 | 15,900 | 15,900 | 7.693.070 |
17. Apr. 2024 | 15,220 | 16,000 | 15,200 | 15,920 | 15,920 | 11.024.398 |
16. Apr. 2024 | 15,880 | 15,880 | 15,100 | 15,140 | 15,140 | 11.056.447 |
15. Apr. 2024 | 15,500 | 16,200 | 15,440 | 15,840 | 15,840 | 11.116.116 |
12. Apr. 2024 | 15,700 | 15,900 | 15,520 | 15,580 | 15,580 | 7.429.439 |
11. Apr. 2024 | 15,420 | 15,940 | 15,320 | 15,580 | 15,580 | 7.704.938 |
10. Apr. 2024 | 15,580 | 15,600 | 15,340 | 15,520 | 15,520 | 7.767.237 |
09. Apr. 2024 | 15,240 | 15,620 | 15,200 | 15,480 | 15,480 | 7.063.279 |
08. Apr. 2024 | 15,080 | 15,400 | 14,980 | 15,120 | 15,120 | 7.070.368 |
05. Apr. 2024 | 15,300 | 15,300 | 14,660 | 14,860 | 14,860 | 4.180.739 |
03. Apr. 2024 | 15,520 | 15,680 | 15,280 | 15,320 | 15,320 | 7.918.249 |
02. Apr. 2024 | 15,900 | 16,000 | 15,520 | 15,600 | 15,600 | 9.679.630 |
28. März 2024 | 15,000 | 15,700 | 14,980 | 15,600 | 15,600 | 14.668.286 |
27. März 2024 | 15,520 | 15,520 | 14,980 | 15,000 | 15,000 | 11.515.080 |
26. März 2024 | 15,700 | 15,800 | 15,300 | 15,520 | 15,520 | 11.795.329 |
25. März 2024 | 15,920 | 16,100 | 15,660 | 15,740 | 15,740 | 5.962.400 |
22. März 2024 | 16,280 | 16,280 | 15,740 | 15,920 | 15,920 | 9.590.172 |
21. März 2024 | 16,600 | 16,720 | 16,260 | 16,280 | 16,280 | 8.354.570 |
20. März 2024 | 16,520 | 16,560 | 16,060 | 16,360 | 16,360 | 16.749.004 |
19. März 2024 | 17,120 | 17,120 | 16,360 | 16,400 | 16,400 | 16.686.727 |
18. März 2024 | 17,200 | 17,400 | 17,060 | 17,120 | 17,120 | 13.250.377 |
15. März 2024 | 17,100 | 17,320 | 16,820 | 17,120 | 17,120 | 13.782.579 |
14. März 2024 | 17,500 | 17,740 | 17,020 | 17,360 | 17,360 | 13.192.201 |
13. März 2024 | 17,860 | 18,100 | 17,520 | 17,580 | 17,580 | 18.740.607 |
12. März 2024 | 17,680 | 17,780 | 17,240 | 17,580 | 17,580 | 21.172.171 |
11. März 2024 | 17,920 | 17,920 | 17,320 | 17,700 | 17,700 | 19.191.426 |
08. März 2024 | 16,800 | 17,960 | 16,660 | 17,920 | 17,920 | 25.122.560 |
07. März 2024 | 17,160 | 17,340 | 16,540 | 16,660 | 16,660 | 16.605.489 |
06. März 2024 | 16,800 | 17,480 | 16,700 | 17,160 | 17,160 | 17.167.224 |
05. März 2024 | 17,400 | 17,460 | 16,620 | 16,800 | 16,800 | 24.441.827 |
04. März 2024 | 18,360 | 18,380 | 17,320 | 17,560 | 17,560 | 30.087.917 |
01. März 2024 | 17,860 | 18,200 | 17,300 | 17,600 | 17,600 | 30.483.315 |
29. Feb. 2024 | 16,480 | 17,940 | 16,480 | 17,660 | 17,660 | 59.635.779 |
28. Feb. 2024 | 17,860 | 17,880 | 16,340 | 16,500 | 16,500 | 36.824.970 |
27. Feb. 2024 | 15,920 | 17,680 | 15,660 | 17,540 | 17,540 | 62.061.519 |
26. Feb. 2024 | 16,060 | 16,280 | 15,860 | 15,860 | 15,860 | 9.458.787 |
23. Feb. 2024 | 16,080 | 16,400 | 15,800 | 15,920 | 15,920 | 10.771.358 |
22. Feb. 2024 | 15,440 | 16,300 | 15,440 | 15,920 | 15,920 | 18.109.214 |
21. Feb. 2024 | 14,660 | 15,400 | 14,540 | 15,200 | 15,200 | 8.262.290 |
20. Feb. 2024 | 15,000 | 15,040 | 14,640 | 14,800 | 14,800 | 3.099.936 |
19. Feb. 2024 | 14,960 | 15,200 | 14,620 | 14,940 | 14,940 | 6.974.186 |
16. Feb. 2024 | 14,040 | 14,940 | 14,000 | 14,860 | 14,860 | 2.824.759 |
15. Feb. 2024 | 14,000 | 14,300 | 13,900 | 14,200 | 14,200 | 1.189.705 |
14. Feb. 2024 | 14,300 | 14,300 | 13,780 | 14,160 | 14,160 | 1.290.603 |
09. Feb. 2024 | 14,300 | 14,300 | 14,300 | 14,300 | 14,300 | - |
08. Feb. 2024 | 14,200 | 14,900 | 14,080 | 14,700 | 14,700 | 9.008.902 |
07. Feb. 2024 | 14,460 | 14,660 | 14,020 | 14,100 | 14,100 | 4.559.481 |
06. Feb. 2024 | 13,680 | 14,380 | 13,560 | 14,340 | 14,340 | 6.456.094 |
05. Feb. 2024 | 13,580 | 13,900 | 13,320 | 13,600 | 13,600 | 4.749.495 |
02. Feb. 2024 | 13,980 | 14,060 | 13,360 | 13,620 | 13,620 | 5.083.058 |
01. Feb. 2024 | 13,640 | 14,040 | 13,340 | 13,820 | 13,820 | 4.643.200 |
31. Jan. 2024 | 14,100 | 14,100 | 13,420 | 13,580 | 13,580 | 6.968.816 |
30. Jan. 2024 | 14,520 | 14,540 | 14,000 | 14,100 | 14,100 | 4.534.942 |
29. Jan. 2024 | 14,560 | 14,620 | 14,320 | 14,520 | 14,520 | 3.515.005 |
26. Jan. 2024 | 15,080 | 15,140 | 14,280 | 14,440 | 14,440 | 10.423.803 |
25. Jan. 2024 | 14,920 | 15,160 | 14,580 | 15,060 | 15,060 | 12.586.617 |
24. Jan. 2024 | 14,900 | 14,960 | 14,280 | 14,920 | 14,920 | 6.911.425 |
23. Jan. 2024 | 14,160 | 14,820 | 14,000 | 14,620 | 14,620 | 6.202.733 |
22. Jan. 2024 | 14,700 | 14,700 | 13,940 | 14,080 | 14,080 | 5.186.900 |
19. Jan. 2024 | 14,700 | 15,040 | 14,480 | 14,620 | 14,620 | 5.220.569 |
18. Jan. 2024 | 14,600 | 14,820 | 14,360 | 14,680 | 14,680 | 6.014.920 |
17. Jan. 2024 | 15,200 | 15,300 | 14,620 | 14,640 | 14,640 | 7.330.181 |
16. Jan. 2024 | 15,280 | 15,520 | 15,100 | 15,300 | 15,300 | 3.527.990 |
15. Jan. 2024 | 15,200 | 15,200 | 15,200 | 15,200 | 15,200 | - |
12. Jan. 2024 | 15,600 | 15,600 | 15,180 | 15,220 | 15,220 | 4.691.877 |
11. Jan. 2024 | 15,420 | 15,740 | 15,280 | 15,540 | 15,540 | 4.105.569 |
10. Jan. 2024 | 15,480 | 15,740 | 15,280 | 15,420 | 15,420 | 6.632.955 |
09. Jan. 2024 | 15,520 | 15,860 | 15,400 | 15,540 | 15,540 | 3.424.000 |
08. Jan. 2024 | 16,140 | 16,140 | 15,260 | 15,460 | 15,460 | 8.244.931 |
05. Jan. 2024 | 16,360 | 16,440 | 16,100 | 16,260 | 16,260 | 2.763.360 |
04. Jan. 2024 | 16,500 | 16,500 | 16,140 | 16,280 | 16,280 | 2.225.179 |
03. Jan. 2024 | 16,720 | 16,720 | 16,300 | 16,400 | 16,400 | 2.679.124 |
02. Jan. 2024 | 17,460 | 17,460 | 16,680 | 16,720 | 16,720 | 3.876.956 |
29. Dez. 2023 | 17,200 | 17,480 | 17,100 | 17,440 | 17,440 | 5.162.487 |
28. Dez. 2023 | 16,120 | 17,260 | 15,900 | 17,140 | 17,140 | 8.448.200 |
27. Dez. 2023 | 16,000 | 16,220 | 15,700 | 16,180 | 16,180 | 4.724.371 |
22. Dez. 2023 | 16,540 | 16,720 | 15,640 | 15,940 | 15,940 | 11.772.493 |
21. Dez. 2023 | 16,300 | 16,720 | 15,900 | 16,620 | 16,620 | 3.423.784 |
20. Dez. 2023 | 16,600 | 16,820 | 16,220 | 16,300 | 16,300 | 3.316.102 |
19. Dez. 2023 | 16,860 | 16,860 | 16,500 | 16,640 | 16,640 | 1.716.360 |
18. Dez. 2023 | 17,500 | 17,500 | 16,640 | 16,740 | 16,740 | 5.281.751 |
15. Dez. 2023 | 17,080 | 17,620 | 16,900 | 17,460 | 17,460 | 9.200.561 |
14. Dez. 2023 | 16,880 | 17,360 | 16,720 | 16,900 | 16,900 | 6.896.004 |
13. Dez. 2023 | 16,940 | 16,940 | 16,520 | 16,660 | 16,660 | 3.630.137 |
12. Dez. 2023 | 17,000 | 17,140 | 16,780 | 16,820 | 16,820 | 3.092.914 |
11. Dez. 2023 | 16,760 | 17,080 | 16,360 | 16,920 | 16,920 | 5.850.943 |
08. Dez. 2023 | 16,360 | 17,100 | 16,140 | 16,720 | 16,720 | 9.446.520 |
07. Dez. 2023 | 16,400 | 16,500 | 16,060 | 16,380 | 16,380 | 5.244.513 |
06. Dez. 2023 | 16,600 | 16,680 | 16,260 | 16,520 | 16,520 | 3.973.127 |
05. Dez. 2023 | 16,560 | 16,700 | 16,260 | 16,400 | 16,400 | 4.096.240 |
04. Dez. 2023 | 16,960 | 16,980 | 16,540 | 16,640 | 16,640 | 3.797.846 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...