Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Juni 2024 | - | - | - | - | - | - |
26. Juni 2024 | - | - | - | - | - | - |
25. Juni 2024 | 1.194.324,38 | 1.194.324,38 | 1.194.324,38 | 1.194.324,38 | 1.194.324,38 | - |
24. Juni 2024 | 1.196.146,50 | 1.196.146,50 | 1.196.146,50 | 1.196.146,50 | 1.196.146,50 | - |
21. Juni 2024 | 1.193.683,13 | 1.193.683,13 | 1.193.683,13 | 1.193.683,13 | 1.193.683,13 | - |
20. Juni 2024 | 1.197.240,25 | 1.197.240,25 | 1.197.240,25 | 1.197.240,25 | 1.197.240,25 | - |
19. Juni 2024 | 1.191.880,88 | 1.191.880,88 | 1.191.880,88 | 1.191.880,88 | 1.191.880,88 | - |
18. Juni 2024 | 1.194.067,88 | 1.194.067,88 | 1.194.067,88 | 1.194.067,88 | 1.194.067,88 | - |
17. Juni 2024 | 1.190.181,25 | 1.190.181,25 | 1.190.181,25 | 1.190.181,25 | 1.190.181,25 | - |
14. Juni 2024 | 1.189.276,63 | 1.189.276,63 | 1.189.276,63 | 1.189.276,63 | 1.189.276,63 | - |
13. Juni 2024 | 1.196.276,13 | 1.196.276,13 | 1.196.276,13 | 1.196.276,13 | 1.196.276,13 | - |
12. Juni 2024 | 1.203.425,50 | 1.203.425,50 | 1.203.425,50 | 1.203.425,50 | 1.203.425,50 | - |
11. Juni 2024 | 1.197.756,75 | 1.197.756,75 | 1.197.756,75 | 1.197.756,75 | 1.197.756,75 | - |
10. Juni 2024 | 1.201.763,13 | 1.201.763,13 | 1.201.763,13 | 1.201.763,13 | 1.201.763,13 | - |
07. Juni 2024 | - | - | - | - | - | - |
06. Juni 2024 | 1.206.192,25 | 1.206.192,25 | 1.206.192,25 | 1.206.192,25 | 1.206.192,25 | - |
05. Juni 2024 | 1.204.633,00 | 1.204.633,00 | 1.204.633,00 | 1.204.633,00 | 1.204.633,00 | - |
04. Juni 2024 | 1.199.451,50 | 1.199.451,50 | 1.199.451,50 | 1.199.451,50 | 1.199.451,50 | - |
03. Juni 2024 | 1.201.317,50 | 1.201.317,50 | 1.201.317,50 | 1.201.317,50 | 1.201.317,50 | - |
31. Mai 2024 | 1.198.525,13 | 1.198.525,13 | 1.198.525,13 | 1.198.525,13 | 1.198.525,13 | - |
30. Mai 2024 | 1.197.181,13 | 1.197.181,13 | 1.197.181,13 | 1.197.181,13 | 1.197.181,13 | - |
29. Mai 2024 | 1.194.716,75 | 1.194.716,75 | 1.194.716,75 | 1.194.716,75 | 1.194.716,75 | - |
28. Mai 2024 | 1.200.936,25 | 1.200.936,25 | 1.200.936,25 | 1.200.936,25 | 1.200.936,25 | - |
27. Mai 2024 | 1.203.173,25 | 1.203.173,25 | 1.203.173,25 | 1.203.173,25 | 1.203.173,25 | - |
24. Mai 2024 | 1.200.882,25 | 1.200.882,25 | 1.200.882,25 | 1.200.882,25 | 1.200.882,25 | - |
23. Mai 2024 | 1.200.881,63 | 1.200.881,63 | 1.200.881,63 | 1.200.881,63 | 1.200.881,63 | - |
22. Mai 2024 | 1.200.995,00 | 1.200.995,00 | 1.200.995,00 | 1.200.995,00 | 1.200.995,00 | - |
21. Mai 2024 | 1.201.722,13 | 1.201.722,13 | 1.201.722,13 | 1.201.722,13 | 1.201.722,13 | - |
20. Mai 2024 | - | - | - | - | - | - |
17. Mai 2024 | 1.200.821,75 | 1.200.821,75 | 1.200.821,75 | 1.200.821,75 | 1.200.821,75 | - |
16. Mai 2024 | 1.202.486,63 | 1.202.486,63 | 1.202.486,63 | 1.202.486,63 | 1.202.486,63 | - |
15. Mai 2024 | 1.203.667,25 | 1.203.667,25 | 1.203.667,25 | 1.203.667,25 | 1.203.667,25 | - |
14. Mai 2024 | 1.199.757,88 | 1.199.757,88 | 1.199.757,88 | 1.199.757,88 | 1.199.757,88 | - |
13. Mai 2024 | 1.199.363,63 | 1.199.363,63 | 1.199.363,63 | 1.199.363,63 | 1.199.363,63 | - |
10. Mai 2024 | 1.199.308,75 | 1.199.308,75 | 1.199.308,75 | 1.199.308,75 | 1.199.308,75 | - |
09. Mai 2024 | - | - | - | - | - | - |
08. Mai 2024 | - | - | - | - | - | - |
07. Mai 2024 | 1.195.113,25 | 1.195.113,25 | 1.195.113,25 | 1.195.113,25 | 1.195.113,25 | - |
06. Mai 2024 | 1.188.839,00 | 1.188.839,00 | 1.188.839,00 | 1.188.839,00 | 1.188.839,00 | - |
03. Mai 2024 | 1.185.724,50 | 1.185.724,50 | 1.185.724,50 | 1.185.724,50 | 1.185.724,50 | - |
02. Mai 2024 | 1.181.754,00 | 1.181.754,00 | 1.181.754,00 | 1.181.754,00 | 1.181.754,00 | - |
30. Apr. 2024 | 1.182.541,25 | 1.182.541,25 | 1.182.541,25 | 1.182.541,25 | 1.182.541,25 | - |
29. Apr. 2024 | 1.186.206,38 | 1.186.206,38 | 1.186.206,38 | 1.186.206,38 | 1.186.206,38 | - |
26. Apr. 2024 | 1.186.319,63 | 1.186.319,63 | 1.186.319,63 | 1.186.319,63 | 1.186.319,63 | - |
25. Apr. 2024 | 1.179.584,38 | 1.179.584,38 | 1.179.584,38 | 1.179.584,38 | 1.179.584,38 | - |
24. Apr. 2024 | 1.183.304,75 | 1.183.304,75 | 1.183.304,75 | 1.183.304,75 | 1.183.304,75 | - |
23. Apr. 2024 | 1.184.099,38 | 1.184.099,38 | 1.184.099,38 | 1.184.099,38 | 1.184.099,38 | - |
22. Apr. 2024 | 1.178.532,25 | 1.178.532,25 | 1.178.532,25 | 1.178.532,25 | 1.178.532,25 | - |
19. Apr. 2024 | 1.175.547,38 | 1.175.547,38 | 1.175.547,38 | 1.175.547,38 | 1.175.547,38 | - |
18. Apr. 2024 | 1.176.817,75 | 1.176.817,75 | 1.176.817,75 | 1.176.817,75 | 1.176.817,75 | - |
17. Apr. 2024 | 1.175.350,88 | 1.175.350,88 | 1.175.350,88 | 1.175.350,88 | 1.175.350,88 | - |
16. Apr. 2024 | 1.176.149,25 | 1.176.149,25 | 1.176.149,25 | 1.176.149,25 | 1.176.149,25 | - |
15. Apr. 2024 | 1.182.158,00 | 1.182.158,00 | 1.182.158,00 | 1.182.158,00 | 1.182.158,00 | - |
12. Apr. 2024 | 1.183.647,00 | 1.183.647,00 | 1.183.647,00 | 1.183.647,00 | 1.183.647,00 | - |
11. Apr. 2024 | 1.181.663,25 | 1.181.663,25 | 1.181.663,25 | 1.181.663,25 | 1.181.663,25 | - |
10. Apr. 2024 | 1.183.388,38 | 1.183.388,38 | 1.183.388,38 | 1.183.388,38 | 1.183.388,38 | - |
09. Apr. 2024 | 1.183.270,88 | 1.183.270,88 | 1.183.270,88 | 1.183.270,88 | 1.183.270,88 | - |
08. Apr. 2024 | 1.185.316,38 | 1.185.316,38 | 1.185.316,38 | 1.185.316,38 | 1.185.316,38 | - |
05. Apr. 2024 | 1.183.451,13 | 1.183.451,13 | 1.183.451,13 | 1.183.451,13 | 1.183.451,13 | - |
04. Apr. 2024 | 1.187.828,13 | 1.187.828,13 | 1.187.828,13 | 1.187.828,13 | 1.187.828,13 | - |
03. Apr. 2024 | 1.186.767,00 | 1.186.767,00 | 1.186.767,00 | 1.186.767,00 | 1.186.767,00 | - |
02. Apr. 2024 | 1.185.429,88 | 1.185.429,88 | 1.185.429,88 | 1.185.429,88 | 1.185.429,88 | - |
28. März 2024 | 1.190.395,00 | 1.190.395,00 | 1.190.395,00 | 1.190.395,00 | 1.190.395,00 | - |
27. März 2024 | 1.189.742,38 | 1.189.742,38 | 1.189.742,38 | 1.189.742,38 | 1.189.742,38 | - |
26. März 2024 | 1.187.043,50 | 1.187.043,50 | 1.187.043,50 | 1.187.043,50 | 1.187.043,50 | - |
25. März 2024 | 1.185.981,88 | 1.185.981,88 | 1.185.981,88 | 1.185.981,88 | 1.185.981,88 | - |
22. März 2024 | 1.185.810,63 | 1.185.810,63 | 1.185.810,63 | 1.185.810,63 | 1.185.810,63 | - |
21. März 2024 | 1.186.024,88 | 1.186.024,88 | 1.186.024,88 | 1.186.024,88 | 1.186.024,88 | - |
20. März 2024 | 1.180.457,88 | 1.180.457,88 | 1.180.457,88 | 1.180.457,88 | 1.180.457,88 | - |
19. März 2024 | 1.180.588,00 | 1.180.588,00 | 1.180.588,00 | 1.180.588,00 | 1.180.588,00 | - |
18. März 2024 | 1.178.889,00 | 1.178.889,00 | 1.178.889,00 | 1.178.889,00 | 1.178.889,00 | - |
15. März 2024 | 1.178.585,25 | 1.178.585,25 | 1.178.585,25 | 1.178.585,25 | 1.178.585,25 | - |
14. März 2024 | 1.180.327,13 | 1.180.327,13 | 1.180.327,13 | 1.180.327,13 | 1.180.327,13 | - |
13. März 2024 | 1.181.538,75 | 1.181.538,75 | 1.181.538,75 | 1.181.538,75 | 1.181.538,75 | - |
12. März 2024 | 1.180.625,75 | 1.180.625,75 | 1.180.625,75 | 1.180.625,75 | 1.180.625,75 | - |
11. März 2024 | 1.175.878,50 | 1.175.878,50 | 1.175.878,50 | 1.175.878,50 | 1.175.878,50 | - |
08. März 2024 | 1.178.652,25 | 1.178.652,25 | 1.178.652,25 | 1.178.652,25 | 1.178.652,25 | - |
07. März 2024 | 1.179.237,88 | 1.179.237,88 | 1.179.237,88 | 1.179.237,88 | 1.179.237,88 | - |
06. März 2024 | 1.173.638,88 | 1.173.638,88 | 1.173.638,88 | 1.173.638,88 | 1.173.638,88 | - |
05. März 2024 | 1.171.258,50 | 1.171.258,50 | 1.171.258,50 | 1.171.258,50 | 1.171.258,50 | - |
04. März 2024 | 1.172.537,00 | 1.172.537,00 | 1.172.537,00 | 1.172.537,00 | 1.172.537,00 | - |
01. März 2024 | 1.172.250,38 | 1.172.250,38 | 1.172.250,38 | 1.172.250,38 | 1.172.250,38 | - |
29. Feb. 2024 | 1.168.469,50 | 1.168.469,50 | 1.168.469,50 | 1.168.469,50 | 1.168.469,50 | - |
28. Feb. 2024 | 1.167.735,50 | 1.167.735,50 | 1.167.735,50 | 1.167.735,50 | 1.167.735,50 | - |
27. Feb. 2024 | 1.169.827,63 | 1.169.827,63 | 1.169.827,63 | 1.169.827,63 | 1.169.827,63 | - |
26. Feb. 2024 | 1.167.706,38 | 1.167.706,38 | 1.167.706,38 | 1.167.706,38 | 1.167.706,38 | - |
23. Feb. 2024 | 1.169.018,75 | 1.169.018,75 | 1.169.018,75 | 1.169.018,75 | 1.169.018,75 | - |
22. Feb. 2024 | 1.166.663,00 | 1.166.663,00 | 1.166.663,00 | 1.166.663,00 | 1.166.663,00 | - |
21. Feb. 2024 | 1.160.351,25 | 1.160.351,25 | 1.160.351,25 | 1.160.351,25 | 1.160.351,25 | - |
20. Feb. 2024 | 1.160.258,50 | 1.160.258,50 | 1.160.258,50 | 1.160.258,50 | 1.160.258,50 | - |
19. Feb. 2024 | 1.160.292,38 | 1.160.292,38 | 1.160.292,38 | 1.160.292,38 | 1.160.292,38 | - |
16. Feb. 2024 | 1.159.967,00 | 1.159.967,00 | 1.159.967,00 | 1.159.967,00 | 1.159.967,00 | - |
15. Feb. 2024 | 1.157.796,63 | 1.157.796,63 | 1.157.796,63 | 1.157.796,63 | 1.157.796,63 | - |
14. Feb. 2024 | 1.154.957,38 | 1.154.957,38 | 1.154.957,38 | 1.154.957,38 | 1.154.957,38 | - |
13. Feb. 2024 | 1.151.819,88 | 1.151.819,88 | 1.151.819,88 | 1.151.819,88 | 1.151.819,88 | - |
12. Feb. 2024 | 1.156.803,50 | 1.156.803,50 | 1.156.803,50 | 1.156.803,50 | 1.156.803,50 | - |
09. Feb. 2024 | 1.153.762,00 | 1.153.762,00 | 1.153.762,00 | 1.153.762,00 | 1.153.762,00 | - |
08. Feb. 2024 | 1.154.649,50 | 1.154.649,50 | 1.154.649,50 | 1.154.649,50 | 1.154.649,50 | - |
07. Feb. 2024 | 1.154.884,38 | 1.154.884,38 | 1.154.884,38 | 1.154.884,38 | 1.154.884,38 | - |
06. Feb. 2024 | 1.155.295,88 | 1.155.295,88 | 1.155.295,88 | 1.155.295,88 | 1.155.295,88 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...