Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | 1.029,77 | 1.029,77 | 1.029,77 | 1.029,77 | 1.029,77 | - |
16. Mai 2024 | 1.029,57 | 1.029,57 | 1.029,57 | 1.029,57 | 1.029,57 | - |
15. Mai 2024 | 1.029,36 | 1.029,36 | 1.029,36 | 1.029,36 | 1.029,36 | - |
14. Mai 2024 | 1.029,13 | 1.029,13 | 1.029,13 | 1.029,13 | 1.029,13 | - |
13. Mai 2024 | 1.028,90 | 1.028,90 | 1.028,90 | 1.028,90 | 1.028,90 | - |
10. Mai 2024 | 1.028,30 | 1.028,30 | 1.028,30 | 1.028,30 | 1.028,30 | - |
09. Mai 2024 | 1.028,14 | 1.028,14 | 1.028,14 | 1.028,14 | 1.028,14 | - |
08. Mai 2024 | 1.027,98 | 1.027,98 | 1.027,98 | 1.027,98 | 1.027,98 | - |
07. Mai 2024 | 1.027,84 | 1.027,84 | 1.027,84 | 1.027,84 | 1.027,84 | - |
06. Mai 2024 | 1.027,69 | 1.027,69 | 1.027,69 | 1.027,69 | 1.027,69 | - |
03. Mai 2024 | 1.027,11 | 1.027,11 | 1.027,11 | 1.027,11 | 1.027,11 | - |
02. Mai 2024 | 1.026,90 | 1.026,90 | 1.026,90 | 1.026,90 | 1.026,90 | - |
30. Apr. 2024 | 1.026,47 | 1.026,47 | 1.026,47 | 1.026,47 | 1.026,47 | - |
30. Apr. 2024 | 7.7876 Dividende |
29. Apr. 2024 | 1.034,09 | 1.034,09 | 1.034,09 | 1.034,09 | 1.026,30 | - |
26. Apr. 2024 | 1.033,53 | 1.033,53 | 1.033,53 | 1.033,53 | 1.025,75 | - |
25. Apr. 2024 | 1.033,39 | 1.033,39 | 1.033,39 | 1.033,39 | 1.025,60 | - |
24. Apr. 2024 | 1.033,28 | 1.033,28 | 1.033,28 | 1.033,28 | 1.025,50 | - |
23. Apr. 2024 | 1.033,12 | 1.033,12 | 1.033,12 | 1.033,12 | 1.025,34 | - |
22. Apr. 2024 | 1.032,91 | 1.032,91 | 1.032,91 | 1.032,91 | 1.025,13 | - |
19. Apr. 2024 | 1.032,35 | 1.032,35 | 1.032,35 | 1.032,35 | 1.024,57 | - |
18. Apr. 2024 | 1.032,19 | 1.032,19 | 1.032,19 | 1.032,19 | 1.024,42 | - |
16. Apr. 2024 | 1.031,82 | 1.031,82 | 1.031,82 | 1.031,82 | 1.024,05 | - |
15. Apr. 2024 | 1.031,61 | 1.031,61 | 1.031,61 | 1.031,61 | 1.023,84 | - |
12. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.023,23 | - |
10. Apr. 2024 | 1.030,61 | 1.030,61 | 1.030,61 | 1.030,61 | 1.022,85 | - |
09. Apr. 2024 | 1.030,29 | 1.030,29 | 1.030,29 | 1.030,29 | 1.022,53 | - |
08. Apr. 2024 | 1.030,09 | 1.030,09 | 1.030,09 | 1.030,09 | 1.022,34 | - |
05. Apr. 2024 | 1.029,39 | 1.029,39 | 1.029,39 | 1.029,39 | 1.021,64 | - |
04. Apr. 2024 | 1.029,14 | 1.029,14 | 1.029,14 | 1.029,14 | 1.021,39 | - |
03. Apr. 2024 | 1.028,91 | 1.028,91 | 1.028,91 | 1.028,91 | 1.021,16 | - |
02. Apr. 2024 | 1.028,70 | 1.028,70 | 1.028,70 | 1.028,70 | 1.020,95 | - |
01. Apr. 2024 | 1.028,05 | 1.028,05 | 1.028,05 | 1.028,05 | 1.020,31 | - |
28. März 2024 | 1.027,23 | 1.027,23 | 1.027,23 | 1.027,23 | 1.019,50 | - |
27. März 2024 | 1.026,48 | 1.026,48 | 1.026,48 | 1.026,48 | 1.018,75 | - |
26. März 2024 | 1.032,06 | 1.032,06 | 1.032,06 | 1.032,06 | 1.024,29 | - |
22. März 2024 | 1.031,33 | 1.031,33 | 1.031,33 | 1.031,33 | 1.023,56 | - |
22. März 2024 | 5.7598 Dividende |
21. März 2024 | 1.031,20 | 1.031,20 | 1.031,20 | 1.031,20 | 1.017,72 | - |
20. März 2024 | 1.031,04 | 1.031,04 | 1.031,04 | 1.031,04 | 1.017,56 | - |
19. März 2024 | 1.030,84 | 1.030,84 | 1.030,84 | 1.030,84 | 1.017,37 | - |
18. März 2024 | 1.030,64 | 1.030,64 | 1.030,64 | 1.030,64 | 1.017,16 | - |
15. März 2024 | 1.030,02 | 1.030,02 | 1.030,02 | 1.030,02 | 1.016,56 | - |
14. März 2024 | 1.029,85 | 1.029,85 | 1.029,85 | 1.029,85 | 1.016,38 | - |
13. März 2024 | 1.029,67 | 1.029,67 | 1.029,67 | 1.029,67 | 1.016,21 | - |
12. März 2024 | 1.029,44 | 1.029,44 | 1.029,44 | 1.029,44 | 1.015,98 | - |
11. März 2024 | 1.029,22 | 1.029,22 | 1.029,22 | 1.029,22 | 1.015,76 | - |
07. März 2024 | 1.028,41 | 1.028,41 | 1.028,41 | 1.028,41 | 1.014,96 | - |
06. März 2024 | 1.028,19 | 1.028,19 | 1.028,19 | 1.028,19 | 1.014,75 | - |
05. März 2024 | 1.027,99 | 1.027,99 | 1.027,99 | 1.027,99 | 1.014,55 | - |
04. März 2024 | 1.027,77 | 1.027,77 | 1.027,77 | 1.027,77 | 1.014,33 | - |
01. März 2024 | 1.027,16 | 1.027,16 | 1.027,16 | 1.027,16 | 1.013,73 | - |
29. Feb. 2024 | 1.026,95 | 1.026,95 | 1.026,95 | 1.026,95 | 1.013,52 | - |
28. Feb. 2024 | 1.026,73 | 1.026,73 | 1.026,73 | 1.026,73 | 1.013,31 | - |
27. Feb. 2024 | 1.026,52 | 1.026,52 | 1.026,52 | 1.026,52 | 1.013,10 | - |
26. Feb. 2024 | 1.032,13 | 1.032,13 | 1.032,13 | 1.032,13 | 1.018,63 | - |
26. Feb. 2024 | 5.8259 Dividende |
23. Feb. 2024 | 1.031,53 | 1.031,53 | 1.031,53 | 1.031,53 | 1.012,29 | - |
22. Feb. 2024 | 1.031,33 | 1.031,33 | 1.031,33 | 1.031,33 | 1.012,10 | - |
21. Feb. 2024 | 1.031,06 | 1.031,06 | 1.031,06 | 1.031,06 | 1.011,83 | - |
20. Feb. 2024 | 1.030,82 | 1.030,82 | 1.030,82 | 1.030,82 | 1.011,60 | - |
19. Feb. 2024 | 1.030,61 | 1.030,61 | 1.030,61 | 1.030,61 | 1.011,39 | - |
16. Feb. 2024 | 1.030,01 | 1.030,01 | 1.030,01 | 1.030,01 | 1.010,80 | - |
15. Feb. 2024 | 1.029,77 | 1.029,77 | 1.029,77 | 1.029,77 | 1.010,57 | - |
14. Feb. 2024 | 1.029,53 | 1.029,53 | 1.029,53 | 1.029,53 | 1.010,33 | - |
13. Feb. 2024 | 1.029,32 | 1.029,32 | 1.029,32 | 1.029,32 | 1.010,13 | - |
12. Feb. 2024 | 1.029,11 | 1.029,11 | 1.029,11 | 1.029,11 | 1.009,92 | - |
09. Feb. 2024 | 1.028,53 | 1.028,53 | 1.028,53 | 1.028,53 | 1.009,34 | - |
08. Feb. 2024 | 1.028,33 | 1.028,33 | 1.028,33 | 1.028,33 | 1.009,16 | - |
07. Feb. 2024 | 1.028,14 | 1.028,14 | 1.028,14 | 1.028,14 | 1.008,96 | - |
06. Feb. 2024 | 1.027,92 | 1.027,92 | 1.027,92 | 1.027,92 | 1.008,75 | - |
05. Feb. 2024 | 1.027,73 | 1.027,73 | 1.027,73 | 1.027,73 | 1.008,57 | - |
02. Feb. 2024 | 1.027,13 | 1.027,13 | 1.027,13 | 1.027,13 | 1.007,98 | - |
01. Feb. 2024 | 1.026,90 | 1.026,90 | 1.026,90 | 1.026,90 | 1.007,75 | - |
31. Jan. 2024 | 1.026,69 | 1.026,69 | 1.026,69 | 1.026,69 | 1.007,55 | - |
30. Jan. 2024 | 1.026,49 | 1.026,49 | 1.026,49 | 1.026,49 | 1.007,35 | - |
29. Jan. 2024 | 1.033,35 | 1.033,35 | 1.033,35 | 1.033,35 | 1.014,08 | - |
29. Jan. 2024 | 7.0462 Dividende |
25. Jan. 2024 | 1.032,52 | 1.032,52 | 1.032,52 | 1.032,52 | 1.006,35 | - |
24. Jan. 2024 | 1.032,35 | 1.032,35 | 1.032,35 | 1.032,35 | 1.006,18 | - |
23. Jan. 2024 | 1.032,18 | 1.032,18 | 1.032,18 | 1.032,18 | 1.006,02 | - |
19. Jan. 2024 | 1.031,43 | 1.031,43 | 1.031,43 | 1.031,43 | 1.005,29 | - |
18. Jan. 2024 | 1.031,26 | 1.031,26 | 1.031,26 | 1.031,26 | 1.005,13 | - |
17. Jan. 2024 | 1.031,08 | 1.031,08 | 1.031,08 | 1.031,08 | 1.004,94 | - |
16. Jan. 2024 | 1.030,90 | 1.030,90 | 1.030,90 | 1.030,90 | 1.004,77 | - |
15. Jan. 2024 | 1.030,73 | 1.030,73 | 1.030,73 | 1.030,73 | 1.004,60 | - |
12. Jan. 2024 | 1.030,15 | 1.030,15 | 1.030,15 | 1.030,15 | 1.004,04 | - |
11. Jan. 2024 | 1.029,95 | 1.029,95 | 1.029,95 | 1.029,95 | 1.003,84 | - |
10. Jan. 2024 | 1.029,75 | 1.029,75 | 1.029,75 | 1.029,75 | 1.003,66 | - |
09. Jan. 2024 | 1.029,54 | 1.029,54 | 1.029,54 | 1.029,54 | 1.003,44 | - |
08. Jan. 2024 | 1.029,31 | 1.029,31 | 1.029,31 | 1.029,31 | 1.003,22 | - |
05. Jan. 2024 | 1.028,70 | 1.028,70 | 1.028,70 | 1.028,70 | 1.002,63 | - |
04. Jan. 2024 | 1.028,50 | 1.028,50 | 1.028,50 | 1.028,50 | 1.002,43 | - |
03. Jan. 2024 | 1.028,27 | 1.028,27 | 1.028,27 | 1.028,27 | 1.002,21 | - |
02. Jan. 2024 | 1.028,06 | 1.028,06 | 1.028,06 | 1.028,06 | 1.002,00 | - |
01. Jan. 2024 | 1.027,79 | 1.027,79 | 1.027,79 | 1.027,79 | 1.001,74 | - |
29. Dez. 2023 | 1.027,11 | 1.027,11 | 1.027,11 | 1.027,11 | 1.001,08 | - |
28. Dez. 2023 | 1.026,71 | 1.026,71 | 1.026,71 | 1.026,71 | 1.000,69 | - |
27. Dez. 2023 | 1.026,47 | 1.026,47 | 1.026,47 | 1.026,47 | 1.000,46 | - |
27. Dez. 2023 | 5.4385 Dividende |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...