Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | - | - | - | - | - | - |
02. Mai 2024 | 11.163,65 | 11.163,65 | 11.163,65 | 11.163,65 | 11.163,65 | - |
01. Mai 2024 | 11.160,84 | 11.160,84 | 11.160,84 | 11.160,84 | 11.160,84 | - |
30. Apr. 2024 | 11.158,81 | 11.158,81 | 11.158,81 | 11.158,81 | 11.158,81 | - |
29. Apr. 2024 | 11.151,82 | 11.151,82 | 11.151,82 | 11.151,82 | 11.151,82 | - |
26. Apr. 2024 | 11.144,41 | 11.144,41 | 11.144,41 | 11.144,41 | 11.144,41 | - |
25. Apr. 2024 | 11.141,09 | 11.141,09 | 11.141,09 | 11.141,09 | 11.141,09 | - |
24. Apr. 2024 | 11.139,04 | 11.139,04 | 11.139,04 | 11.139,04 | 11.139,04 | - |
23. Apr. 2024 | 11.137,53 | 11.137,53 | 11.137,53 | 11.137,53 | 11.137,53 | - |
22. Apr. 2024 | 11.136,42 | 11.136,42 | 11.136,42 | 11.136,42 | 11.136,42 | - |
19. Apr. 2024 | 11.131,78 | 11.131,78 | 11.131,78 | 11.131,78 | 11.131,78 | - |
18. Apr. 2024 | 11.129,48 | 11.129,48 | 11.129,48 | 11.129,48 | 11.129,48 | - |
17. Apr. 2024 | 11.127,42 | 11.127,42 | 11.127,42 | 11.127,42 | 11.127,42 | - |
16. Apr. 2024 | 11.124,49 | 11.124,49 | 11.124,49 | 11.124,49 | 11.124,49 | - |
15. Apr. 2024 | 11.123,28 | 11.123,28 | 11.123,28 | 11.123,28 | 11.123,28 | - |
12. Apr. 2024 | 11.118,87 | 11.118,87 | 11.118,87 | 11.118,87 | 11.118,87 | - |
11. Apr. 2024 | 11.117,38 | 11.117,38 | 11.117,38 | 11.117,38 | 11.117,38 | - |
10. Apr. 2024 | 11.112,77 | 11.112,77 | 11.112,77 | 11.112,77 | 11.112,77 | - |
09. Apr. 2024 | 11.110,77 | 11.110,77 | 11.110,77 | 11.110,77 | 11.110,77 | - |
08. Apr. 2024 | 11.108,17 | 11.108,17 | 11.108,17 | 11.108,17 | 11.108,17 | - |
05. Apr. 2024 | 11.102,17 | 11.102,17 | 11.102,17 | 11.102,17 | 11.102,17 | - |
04. Apr. 2024 | 11.096,03 | 11.096,03 | 11.096,03 | 11.096,03 | 11.096,03 | - |
03. Apr. 2024 | 11.094,83 | 11.094,83 | 11.094,83 | 11.094,83 | 11.094,83 | - |
02. Apr. 2024 | 11.092,40 | 11.092,40 | 11.092,40 | 11.092,40 | 11.092,40 | - |
02. Apr. 2024 | 2.943323 Dividende |
28. März 2024 | 11.378,21 | 11.378,21 | 11.378,21 | 11.378,21 | 11.375,27 | - |
27. März 2024 | 11.375,50 | 11.375,50 | 11.375,50 | 11.375,50 | 11.372,56 | - |
26. März 2024 | 11.371,60 | 11.371,60 | 11.371,60 | 11.371,60 | 11.368,66 | - |
25. März 2024 | 11.368,14 | 11.368,14 | 11.368,14 | 11.368,14 | 11.365,20 | - |
22. März 2024 | 11.362,72 | 11.362,72 | 11.362,72 | 11.362,72 | 11.359,78 | - |
21. März 2024 | 11.360,80 | 11.360,80 | 11.360,80 | 11.360,80 | 11.357,86 | - |
20. März 2024 | 11.357,59 | 11.357,59 | 11.357,59 | 11.357,59 | 11.354,65 | - |
19. März 2024 | 11.355,21 | 11.355,21 | 11.355,21 | 11.355,21 | 11.352,27 | - |
18. März 2024 | 11.352,21 | 11.352,21 | 11.352,21 | 11.352,21 | 11.349,28 | - |
15. März 2024 | 11.345,36 | 11.345,36 | 11.345,36 | 11.345,36 | 11.342,43 | - |
14. März 2024 | 11.343,76 | 11.343,76 | 11.343,76 | 11.343,76 | 11.340,83 | - |
13. März 2024 | 11.341,32 | 11.341,32 | 11.341,32 | 11.341,32 | 11.338,38 | - |
12. März 2024 | 11.338,45 | 11.338,45 | 11.338,45 | 11.338,45 | 11.335,52 | - |
11. März 2024 | 11.336,71 | 11.336,71 | 11.336,71 | 11.336,71 | 11.333,77 | - |
08. März 2024 | 11.332,47 | 11.332,47 | 11.332,47 | 11.332,47 | 11.329,54 | - |
07. März 2024 | 11.330,36 | 11.330,36 | 11.330,36 | 11.330,36 | 11.327,43 | - |
06. März 2024 | 11.327,35 | 11.327,35 | 11.327,35 | 11.327,35 | 11.324,42 | - |
05. März 2024 | 11.321,63 | 11.321,63 | 11.321,63 | 11.321,63 | 11.318,71 | - |
04. März 2024 | 11.319,34 | 11.319,34 | 11.319,34 | 11.319,34 | 11.316,41 | - |
01. März 2024 | 11.314,08 | 11.314,08 | 11.314,08 | 11.314,08 | 11.311,16 | - |
29. Feb. 2024 | 11.312,40 | 11.312,40 | 11.312,40 | 11.312,40 | 11.309,48 | - |
28. Feb. 2024 | 11.306,13 | 11.306,13 | 11.306,13 | 11.306,13 | 11.303,20 | - |
27. Feb. 2024 | 11.303,32 | 11.303,32 | 11.303,32 | 11.303,32 | 11.300,40 | - |
26. Feb. 2024 | 11.300,99 | 11.300,99 | 11.300,99 | 11.300,99 | 11.298,06 | - |
23. Feb. 2024 | 11.294,24 | 11.294,24 | 11.294,24 | 11.294,24 | 11.291,32 | - |
22. Feb. 2024 | 11.292,27 | 11.292,27 | 11.292,27 | 11.292,27 | 11.289,35 | - |
21. Feb. 2024 | 11.290,06 | 11.290,06 | 11.290,06 | 11.290,06 | 11.287,14 | - |
20. Feb. 2024 | 11.283,69 | 11.283,69 | 11.283,69 | 11.283,69 | 11.280,77 | - |
19. Feb. 2024 | 11.281,63 | 11.281,63 | 11.281,63 | 11.281,63 | 11.278,71 | - |
16. Feb. 2024 | 11.276,43 | 11.276,43 | 11.276,43 | 11.276,43 | 11.273,52 | - |
15. Feb. 2024 | 11.274,31 | 11.274,31 | 11.274,31 | 11.274,31 | 11.271,40 | - |
14. Feb. 2024 | 11.272,07 | 11.272,07 | 11.272,07 | 11.272,07 | 11.269,16 | - |
13. Feb. 2024 | 11.267,79 | 11.267,79 | 11.267,79 | 11.267,79 | 11.264,88 | - |
12. Feb. 2024 | 11.266,29 | 11.266,29 | 11.266,29 | 11.266,29 | 11.263,38 | - |
09. Feb. 2024 | 11.262,10 | 11.262,10 | 11.262,10 | 11.262,10 | 11.259,19 | - |
08. Feb. 2024 | 11.260,17 | 11.260,17 | 11.260,17 | 11.260,17 | 11.257,25 | - |
07. Feb. 2024 | 11.252,90 | 11.252,90 | 11.252,90 | 11.252,90 | 11.249,99 | - |
06. Feb. 2024 | 11.249,74 | 11.249,74 | 11.249,74 | 11.249,74 | 11.246,83 | - |
05. Feb. 2024 | 11.243,80 | 11.243,80 | 11.243,80 | 11.243,80 | 11.240,89 | - |
02. Feb. 2024 | 11.237,67 | 11.237,67 | 11.237,67 | 11.237,67 | 11.234,76 | - |
01. Feb. 2024 | 11.234,44 | 11.234,44 | 11.234,44 | 11.234,44 | 11.231,53 | - |
31. Jan. 2024 | 11.231,23 | 11.231,23 | 11.231,23 | 11.231,23 | 11.228,33 | - |
30. Jan. 2024 | 11.222,18 | 11.222,18 | 11.222,18 | 11.222,18 | 11.219,28 | - |
29. Jan. 2024 | 11.217,34 | 11.217,34 | 11.217,34 | 11.217,34 | 11.214,44 | - |
26. Jan. 2024 | 11.210,67 | 11.210,67 | 11.210,67 | 11.210,67 | 11.207,77 | - |
25. Jan. 2024 | 11.204,59 | 11.204,59 | 11.204,59 | 11.204,59 | 11.201,69 | - |
24. Jan. 2024 | 11.198,29 | 11.198,29 | 11.198,29 | 11.198,29 | 11.195,39 | - |
23. Jan. 2024 | 11.194,61 | 11.194,61 | 11.194,61 | 11.194,61 | 11.191,72 | - |
22. Jan. 2024 | 11.192,30 | 11.192,30 | 11.192,30 | 11.192,30 | 11.189,41 | - |
19. Jan. 2024 | 11.181,39 | 11.181,39 | 11.181,39 | 11.181,39 | 11.178,50 | - |
18. Jan. 2024 | 11.177,06 | 11.177,06 | 11.177,06 | 11.177,06 | 11.174,16 | - |
17. Jan. 2024 | 11.166,82 | 11.166,82 | 11.166,82 | 11.166,82 | 11.163,93 | - |
16. Jan. 2024 | 11.159,28 | 11.159,28 | 11.159,28 | 11.159,28 | 11.156,40 | - |
15. Jan. 2024 | 11.156,18 | 11.156,18 | 11.156,18 | 11.156,18 | 11.153,30 | - |
12. Jan. 2024 | 11.147,80 | 11.147,80 | 11.147,80 | 11.147,80 | 11.144,91 | - |
11. Jan. 2024 | 11.144,81 | 11.144,81 | 11.144,81 | 11.144,81 | 11.141,92 | - |
10. Jan. 2024 | 11.139,72 | 11.139,72 | 11.139,72 | 11.139,72 | 11.136,84 | - |
09. Jan. 2024 | 11.134,09 | 11.134,09 | 11.134,09 | 11.134,09 | 11.131,21 | - |
08. Jan. 2024 | 11.122,42 | 11.122,42 | 11.122,42 | 11.122,42 | 11.119,55 | - |
05. Jan. 2024 | 11.117,15 | 11.117,15 | 11.117,15 | 11.117,15 | 11.114,27 | - |
04. Jan. 2024 | 11.113,14 | 11.113,14 | 11.113,14 | 11.113,14 | 11.110,26 | - |
03. Jan. 2024 | 11.109,91 | 11.109,91 | 11.109,91 | 11.109,91 | 11.107,04 | - |
02. Jan. 2024 | 11.107,11 | 11.107,11 | 11.107,11 | 11.107,11 | 11.104,23 | - |
29. Dez. 2023 | 11.100,54 | 11.100,54 | 11.100,54 | 11.100,54 | 11.097,67 | - |
28. Dez. 2023 | 11.096,54 | 11.096,54 | 11.096,54 | 11.096,54 | 11.093,67 | - |
27. Dez. 2023 | 11.093,93 | 11.093,93 | 11.093,93 | 11.093,93 | 11.091,06 | - |
22. Dez. 2023 | 11.084,64 | 11.084,64 | 11.084,64 | 11.084,64 | 11.081,78 | - |
21. Dez. 2023 | 11.082,92 | 11.082,92 | 11.082,92 | 11.082,92 | 11.080,06 | - |
20. Dez. 2023 | 11.079,29 | 11.079,29 | 11.079,29 | 11.079,29 | 11.076,43 | - |
19. Dez. 2023 | 11.073,22 | 11.073,22 | 11.073,22 | 11.073,22 | 11.070,36 | - |
18. Dez. 2023 | 11.068,41 | 11.068,41 | 11.068,41 | 11.068,41 | 11.065,55 | - |
15. Dez. 2023 | 11.056,01 | 11.056,01 | 11.056,01 | 11.056,01 | 11.053,15 | - |
14. Dez. 2023 | 11.043,54 | 11.043,54 | 11.043,54 | 11.043,54 | 11.040,68 | - |
13. Dez. 2023 | 11.036,76 | 11.036,76 | 11.036,76 | 11.036,76 | 11.033,90 | - |
12. Dez. 2023 | 11.034,41 | 11.034,41 | 11.034,41 | 11.034,41 | 11.031,56 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...