Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | - | - | - | - | - | - |
02. Mai 2024 | 76.339,75 | 76.339,75 | 76.339,75 | 76.339,75 | 76.339,75 | - |
30. Apr. 2024 | 76.951,95 | 76.951,95 | 76.951,95 | 76.951,95 | 76.951,95 | - |
29. Apr. 2024 | 77.390,05 | 77.390,05 | 77.390,05 | 77.390,05 | 77.390,05 | - |
26. Apr. 2024 | 76.910,84 | 76.910,84 | 76.910,84 | 76.910,84 | 76.910,84 | - |
25. Apr. 2024 | 76.736,75 | 76.736,75 | 76.736,75 | 76.736,75 | 76.736,75 | - |
24. Apr. 2024 | 77.632,58 | 77.632,58 | 77.632,58 | 77.632,58 | 77.632,58 | - |
23. Apr. 2024 | 76.689,26 | 76.689,26 | 76.689,26 | 76.689,26 | 76.689,26 | - |
22. Apr. 2024 | 75.970,35 | 75.970,35 | 75.970,35 | 75.970,35 | 75.970,35 | - |
19. Apr. 2024 | 75.331,03 | 75.331,03 | 75.331,03 | 75.331,03 | 75.331,03 | - |
18. Apr. 2024 | 76.145,45 | 76.145,45 | 76.145,45 | 76.145,45 | 76.145,45 | - |
17. Apr. 2024 | 76.890,09 | 76.890,09 | 76.890,09 | 76.890,09 | 76.890,09 | - |
16. Apr. 2024 | 76.484,32 | 76.484,32 | 76.484,32 | 76.484,32 | 76.484,32 | - |
15. Apr. 2024 | 77.716,98 | 77.716,98 | 77.716,98 | 77.716,98 | 77.716,98 | - |
12. Apr. 2024 | 78.369,80 | 78.369,80 | 78.369,80 | 78.369,80 | 78.369,80 | - |
11. Apr. 2024 | 77.803,84 | 77.803,84 | 77.803,84 | 77.803,84 | 77.803,84 | - |
10. Apr. 2024 | 78.664,64 | 78.664,64 | 78.664,64 | 78.664,64 | 78.664,64 | - |
09. Apr. 2024 | 78.753,40 | 78.753,40 | 78.753,40 | 78.753,40 | 78.753,40 | - |
08. Apr. 2024 | 78.811,88 | 78.811,88 | 78.811,88 | 78.811,88 | 78.811,88 | - |
05. Apr. 2024 | 78.117,38 | 78.117,38 | 78.117,38 | 78.117,38 | 78.117,38 | - |
04. Apr. 2024 | 79.265,72 | 79.265,72 | 79.265,72 | 79.265,72 | 79.265,72 | - |
03. Apr. 2024 | 78.836,39 | 78.836,39 | 78.836,39 | 78.836,39 | 78.836,39 | - |
02. Apr. 2024 | 79.859,74 | 79.859,74 | 79.859,74 | 79.859,74 | 79.859,74 | - |
28. März 2024 | 79.808,93 | 79.808,93 | 79.808,93 | 79.808,93 | 79.808,93 | - |
27. März 2024 | 79.422,35 | 79.422,35 | 79.422,35 | 79.422,35 | 79.422,35 | - |
26. März 2024 | 79.051,19 | 79.051,19 | 79.051,19 | 79.051,19 | 79.051,19 | - |
25. März 2024 | 78.552,03 | 78.552,03 | 78.552,03 | 78.552,03 | 78.552,03 | - |
22. März 2024 | 78.915,54 | 78.915,54 | 78.915,54 | 78.915,54 | 78.915,54 | - |
21. März 2024 | 78.458,32 | 78.458,32 | 78.458,32 | 78.458,32 | 78.458,32 | - |
20. März 2024 | 78.132,33 | 78.132,33 | 78.132,33 | 78.132,33 | 78.132,33 | - |
19. März 2024 | 77.880,86 | 77.880,86 | 77.880,86 | 77.880,86 | 77.880,86 | - |
18. März 2024 | 78.266,20 | 78.266,20 | 78.266,20 | 78.266,20 | 78.266,20 | - |
15. März 2024 | 78.413,71 | 78.413,71 | 78.413,71 | 78.413,71 | 78.413,71 | - |
14. März 2024 | 78.260,79 | 78.260,79 | 78.260,79 | 78.260,79 | 78.260,79 | - |
13. März 2024 | 78.385,68 | 78.385,68 | 78.385,68 | 78.385,68 | 78.385,68 | - |
12. März 2024 | 77.425,81 | 77.425,81 | 77.425,81 | 77.425,81 | 77.425,81 | - |
11. März 2024 | 77.138,53 | 77.138,53 | 77.138,53 | 77.138,53 | 77.138,53 | - |
08. März 2024 | 77.923,30 | 77.923,30 | 77.923,30 | 77.923,30 | 77.923,30 | - |
07. März 2024 | 77.459,75 | 77.459,75 | 77.459,75 | 77.459,75 | 77.459,75 | - |
06. März 2024 | 77.416,60 | 77.416,60 | 77.416,60 | 77.416,60 | 77.416,60 | - |
05. März 2024 | 77.495,36 | 77.495,36 | 77.495,36 | 77.495,36 | 77.495,36 | - |
04. März 2024 | 77.524,88 | 77.524,88 | 77.524,88 | 77.524,88 | 77.524,88 | - |
01. März 2024 | 77.521,30 | 77.521,30 | 77.521,30 | 77.521,30 | 77.521,30 | - |
29. Feb. 2024 | 77.508,38 | 77.508,38 | 77.508,38 | 77.508,38 | 77.508,38 | - |
28. Feb. 2024 | 77.114,17 | 77.114,17 | 77.114,17 | 77.114,17 | 77.114,17 | - |
27. Feb. 2024 | 77.025,59 | 77.025,59 | 77.025,59 | 77.025,59 | 77.025,59 | - |
26. Feb. 2024 | 76.862,62 | 76.862,62 | 76.862,62 | 76.862,62 | 76.862,62 | - |
23. Feb. 2024 | 76.947,95 | 76.947,95 | 76.947,95 | 76.947,95 | 76.947,95 | - |
22. Feb. 2024 | 76.751,05 | 76.751,05 | 76.751,05 | 76.751,05 | 76.751,05 | - |
21. Feb. 2024 | 75.762,33 | 75.762,33 | 75.762,33 | 75.762,33 | 75.762,33 | - |
20. Feb. 2024 | 75.649,53 | 75.649,53 | 75.649,53 | 75.649,53 | 75.649,53 | - |
19. Feb. 2024 | 75.895,45 | 75.895,45 | 75.895,45 | 75.895,45 | 75.895,45 | - |
16. Feb. 2024 | 76.561,16 | 76.561,16 | 76.561,16 | 76.561,16 | 76.561,16 | - |
15. Feb. 2024 | 76.237,30 | 76.237,30 | 76.237,30 | 76.237,30 | 76.237,30 | - |
14. Feb. 2024 | 75.263,80 | 75.263,80 | 75.263,80 | 75.263,80 | 75.263,80 | - |
13. Feb. 2024 | 75.557,14 | 75.557,14 | 75.557,14 | 75.557,14 | 75.557,14 | - |
12. Feb. 2024 | 76.051,13 | 76.051,13 | 76.051,13 | 76.051,13 | 76.051,13 | - |
09. Feb. 2024 | 75.844,20 | 75.844,20 | 75.844,20 | 75.844,20 | 75.844,20 | - |
08. Feb. 2024 | 75.816,21 | 75.816,21 | 75.816,21 | 75.816,21 | 75.816,21 | - |
07. Feb. 2024 | 75.778,22 | 75.778,22 | 75.778,22 | 75.778,22 | 75.778,22 | - |
06. Feb. 2024 | 75.602,31 | 75.602,31 | 75.602,31 | 75.602,31 | 75.602,31 | - |
05. Feb. 2024 | 75.334,82 | 75.334,82 | 75.334,82 | 75.334,82 | 75.334,82 | - |
02. Feb. 2024 | 76.002,66 | 76.002,66 | 76.002,66 | 76.002,66 | 76.002,66 | - |
01. Feb. 2024 | 75.685,78 | 75.685,78 | 75.685,78 | 75.685,78 | 75.685,78 | - |
31. Jan. 2024 | 75.858,63 | 75.858,63 | 75.858,63 | 75.858,63 | 75.858,63 | - |
30. Jan. 2024 | 75.861,17 | 75.861,17 | 75.861,17 | 75.861,17 | 75.861,17 | - |
29. Jan. 2024 | 75.383,02 | 75.383,02 | 75.383,02 | 75.383,02 | 75.383,02 | - |
26. Jan. 2024 | 75.909,68 | 75.909,68 | 75.909,68 | 75.909,68 | 75.909,68 | - |
25. Jan. 2024 | 75.445,17 | 75.445,17 | 75.445,17 | 75.445,17 | 75.445,17 | - |
24. Jan. 2024 | 75.443,15 | 75.443,15 | 75.443,15 | 75.443,15 | 75.443,15 | - |
23. Jan. 2024 | 74.579,24 | 74.579,24 | 74.579,24 | 74.579,24 | 74.579,24 | - |
22. Jan. 2024 | 74.376,62 | 74.376,62 | 74.376,62 | 74.376,62 | 74.376,62 | - |
19. Jan. 2024 | 73.935,38 | 73.935,38 | 73.935,38 | 73.935,38 | 73.935,38 | - |
18. Jan. 2024 | 73.195,69 | 73.195,69 | 73.195,69 | 73.195,69 | 73.195,69 | - |
17. Jan. 2024 | 72.623,26 | 72.623,26 | 72.623,26 | 72.623,26 | 72.623,26 | - |
16. Jan. 2024 | 73.227,26 | 73.227,26 | 73.227,26 | 73.227,26 | 73.227,26 | - |
15. Jan. 2024 | 73.835,18 | 73.835,18 | 73.835,18 | 73.835,18 | 73.835,18 | - |
12. Jan. 2024 | 73.866,42 | 73.866,42 | 73.866,42 | 73.866,42 | 73.866,42 | - |
11. Jan. 2024 | 74.075,91 | 74.075,91 | 74.075,91 | 74.075,91 | 74.075,91 | - |
10. Jan. 2024 | 73.986,62 | 73.986,62 | 73.986,62 | 73.986,62 | 73.986,62 | - |
09. Jan. 2024 | 73.966,60 | 73.966,60 | 73.966,60 | 73.966,60 | 73.966,60 | - |
08. Jan. 2024 | 73.257,40 | 73.257,40 | 73.257,40 | 73.257,40 | 73.257,40 | - |
05. Jan. 2024 | 73.125,76 | 73.125,76 | 73.125,76 | 73.125,76 | 73.125,76 | - |
04. Jan. 2024 | 73.786,80 | 73.786,80 | 73.786,80 | 73.786,80 | 73.786,80 | - |
03. Jan. 2024 | 74.133,03 | 74.133,03 | 74.133,03 | 74.133,03 | 74.133,03 | - |
02. Jan. 2024 | 75.479,29 | 75.479,29 | 75.479,29 | 75.479,29 | 75.479,29 | - |
29. Dez. 2023 | 75.251,47 | 75.251,47 | 75.251,47 | 75.251,47 | 75.251,47 | - |
28. Dez. 2023 | 75.168,58 | 75.168,58 | 75.168,58 | 75.168,58 | 75.168,58 | - |
27. Dez. 2023 | 75.255,60 | 75.255,60 | 75.255,60 | 75.255,60 | 75.255,60 | - |
22. Dez. 2023 | 74.834,71 | 74.834,71 | 74.834,71 | 74.834,71 | 74.834,71 | - |
21. Dez. 2023 | 74.928,25 | 74.928,25 | 74.928,25 | 74.928,25 | 74.928,25 | - |
20. Dez. 2023 | 75.054,59 | 75.054,59 | 75.054,59 | 75.054,59 | 75.054,59 | - |
19. Dez. 2023 | 75.037,61 | 75.037,61 | 75.037,61 | 75.037,61 | 75.037,61 | - |
18. Dez. 2023 | 74.676,72 | 74.676,72 | 74.676,72 | 74.676,72 | 74.676,72 | - |
15. Dez. 2023 | 75.244,05 | 75.244,05 | 75.244,05 | 75.244,05 | 75.244,05 | - |
14. Dez. 2023 | 75.274,10 | 75.274,10 | 75.274,10 | 75.274,10 | 75.274,10 | - |
13. Dez. 2023 | 74.910,12 | 74.910,12 | 74.910,12 | 74.910,12 | 74.910,12 | - |
12. Dez. 2023 | 74.780,12 | 74.780,12 | 74.780,12 | 74.780,12 | 74.780,12 | - |
11. Dez. 2023 | 74.519,96 | 74.519,96 | 74.519,96 | 74.519,96 | 74.519,96 | - |
08. Dez. 2023 | 74.485,01 | 74.485,01 | 74.485,01 | 74.485,01 | 74.485,01 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...