Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
04. Juni 2024 | - | - | - | - | - | - |
03. Juni 2024 | - | - | - | - | - | - |
31. Mai 2024 | - | - | - | - | - | - |
29. Mai 2024 | 12.496,78 | 12.496,78 | 12.496,78 | 12.496,78 | 12.496,78 | - |
28. Mai 2024 | 12.507,11 | 12.507,11 | 12.507,11 | 12.507,11 | 12.507,11 | - |
27. Mai 2024 | 12.515,93 | 12.515,93 | 12.515,93 | 12.515,93 | 12.515,93 | - |
24. Mai 2024 | 12.509,02 | 12.509,02 | 12.509,02 | 12.509,02 | 12.509,02 | - |
23. Mai 2024 | 12.520,68 | 12.520,68 | 12.520,68 | 12.520,68 | 12.520,68 | - |
22. Mai 2024 | 12.527,89 | 12.527,89 | 12.527,89 | 12.527,89 | 12.527,89 | - |
21. Mai 2024 | 12.572,76 | 12.572,76 | 12.572,76 | 12.572,76 | 12.572,76 | - |
20. Mai 2024 | 12.581,25 | 12.581,25 | 12.581,25 | 12.581,25 | 12.581,25 | - |
17. Mai 2024 | 12.585,76 | 12.585,76 | 12.585,76 | 12.585,76 | 12.585,76 | - |
16. Mai 2024 | 12.537,66 | 12.537,66 | 12.537,66 | 12.537,66 | 12.537,66 | - |
15. Mai 2024 | 12.535,45 | 12.535,45 | 12.535,45 | 12.535,45 | 12.535,45 | - |
14. Mai 2024 | 12.523,13 | 12.523,13 | 12.523,13 | 12.523,13 | 12.523,13 | - |
13. Mai 2024 | 12.517,95 | 12.517,95 | 12.517,95 | 12.517,95 | 12.517,95 | - |
10. Mai 2024 | 12.507,91 | 12.507,91 | 12.507,91 | 12.507,91 | 12.507,91 | - |
09. Mai 2024 | 12.530,68 | 12.530,68 | 12.530,68 | 12.530,68 | 12.530,68 | - |
08. Mai 2024 | 12.555,94 | 12.555,94 | 12.555,94 | 12.555,94 | 12.555,94 | - |
07. Mai 2024 | 12.553,71 | 12.553,71 | 12.553,71 | 12.553,71 | 12.553,71 | - |
06. Mai 2024 | 12.572,65 | 12.572,65 | 12.572,65 | 12.572,65 | 12.572,65 | - |
03. Mai 2024 | 12.592,57 | 12.592,57 | 12.592,57 | 12.592,57 | 12.592,57 | - |
02. Mai 2024 | 12.560,18 | 12.560,18 | 12.560,18 | 12.560,18 | 12.560,18 | - |
30. Apr. 2024 | 12.534,54 | 12.534,54 | 12.534,54 | 12.534,54 | 12.534,54 | - |
29. Apr. 2024 | 12.564,32 | 12.564,32 | 12.564,32 | 12.564,32 | 12.564,32 | - |
26. Apr. 2024 | 8.855,92 | 8.855,92 | 8.855,92 | 8.855,92 | 8.855,92 | - |
25. Apr. 2024 | 8.818,15 | 8.818,15 | 8.818,15 | 8.818,15 | 8.818,15 | - |
24. Apr. 2024 | 8.817,98 | 8.817,98 | 8.817,98 | 8.817,98 | 8.817,98 | - |
23. Apr. 2024 | 8.826,62 | 8.826,62 | 8.826,62 | 8.826,62 | 8.826,62 | - |
22. Apr. 2024 | 8.822,71 | 8.822,71 | 8.822,71 | 8.822,71 | 8.822,71 | - |
19. Apr. 2024 | 8.802,76 | 8.802,76 | 8.802,76 | 8.802,76 | 8.802,76 | - |
18. Apr. 2024 | 8.800,79 | 8.800,79 | 8.800,79 | 8.800,79 | 8.800,79 | - |
17. Apr. 2024 | 8.803,05 | 8.803,05 | 8.803,05 | 8.803,05 | 8.803,05 | - |
16. Apr. 2024 | 12.524,33 | 12.524,33 | 12.524,33 | 12.524,33 | 12.524,33 | - |
15. Apr. 2024 | 12.534,84 | 12.534,84 | 12.534,84 | 12.534,84 | 12.534,84 | - |
12. Apr. 2024 | 7.749,21 | 7.749,21 | 7.749,21 | 7.749,21 | 7.749,21 | - |
11. Apr. 2024 | 7.783,91 | 7.783,91 | 7.783,91 | 7.783,91 | 7.783,91 | - |
10. Apr. 2024 | 7.795,46 | 7.795,46 | 7.795,46 | 7.795,46 | 7.795,46 | - |
09. Apr. 2024 | 7.811,99 | 7.811,99 | 7.811,99 | 7.811,99 | 7.811,99 | - |
08. Apr. 2024 | 7.793,56 | 7.793,56 | 7.793,56 | 7.793,56 | 7.793,56 | - |
05. Apr. 2024 | 7.769,54 | 7.769,54 | 7.769,54 | 7.769,54 | 7.769,54 | - |
04. Apr. 2024 | 7.785,35 | 7.785,35 | 7.785,35 | 7.785,35 | 7.785,35 | - |
03. Apr. 2024 | 7.796,02 | 7.796,02 | 7.796,02 | 7.796,02 | 7.796,02 | - |
02. Apr. 2024 | 7.789,27 | 7.789,27 | 7.789,27 | 7.789,27 | 7.789,27 | - |
01. Apr. 2024 | 7.785,07 | 7.785,07 | 7.785,07 | 7.785,07 | 7.785,07 | - |
28. März 2024 | 7.795,61 | 7.795,61 | 7.795,61 | 7.795,61 | 7.795,61 | - |
27. März 2024 | 7.794,54 | 7.794,54 | 7.794,54 | 7.794,54 | 7.794,54 | - |
26. März 2024 | 7.767,21 | 7.767,21 | 7.767,21 | 7.767,21 | 7.767,21 | - |
25. März 2024 | 7.769,79 | 7.769,79 | 7.769,79 | 7.769,79 | 7.769,79 | - |
22. März 2024 | 7.775,37 | 7.775,37 | 7.775,37 | 7.775,37 | 7.775,37 | - |
21. März 2024 | 7.779,72 | 7.779,72 | 7.779,72 | 7.779,72 | 7.779,72 | - |
20. März 2024 | 7.523,09 | 7.523,09 | 7.523,09 | 7.523,09 | 7.523,09 | - |
19. März 2024 | 7.744,38 | 7.744,38 | 7.744,38 | 7.744,38 | 7.744,38 | - |
18. März 2024 | 7.709,82 | 7.709,82 | 7.709,82 | 7.709,82 | 7.709,82 | - |
15. März 2024 | 7.698,52 | 7.698,52 | 7.698,52 | 7.698,52 | 7.698,52 | - |
14. März 2024 | 7.704,63 | 7.704,63 | 7.704,63 | 7.704,63 | 7.704,63 | - |
13. März 2024 | 7.700,73 | 7.700,73 | 7.700,73 | 7.700,73 | 7.700,73 | - |
12. März 2024 | 7.686,05 | 7.686,05 | 7.686,05 | 7.686,05 | 7.686,05 | - |
11. März 2024 | 7.663,67 | 7.663,67 | 7.663,67 | 7.663,67 | 7.663,67 | - |
08. März 2024 | 7.662,52 | 7.662,52 | 7.662,52 | 7.662,52 | 7.662,52 | - |
07. März 2024 | 7.652,79 | 7.652,79 | 7.652,79 | 7.652,79 | 7.652,79 | - |
06. März 2024 | 7.650,06 | 7.650,06 | 7.650,06 | 7.650,06 | 7.650,06 | - |
05. März 2024 | 7.671,23 | 7.671,23 | 7.671,23 | 7.671,23 | 7.671,23 | - |
04. März 2024 | 7.677,71 | 7.677,71 | 7.677,71 | 7.677,71 | 7.677,71 | - |
01. März 2024 | 7.672,57 | 7.672,57 | 7.672,57 | 7.672,57 | 7.672,57 | - |
29. Feb. 2024 | - | - | - | - | - | - |
28. Feb. 2024 | 7.660,68 | 7.660,68 | 7.660,68 | 7.660,68 | 7.660,68 | - |
27. Feb. 2024 | 7.674,96 | 7.674,96 | 7.674,96 | 7.674,96 | 7.674,96 | - |
26. Feb. 2024 | 7.629,80 | 7.629,80 | 7.629,80 | 7.629,80 | 7.629,80 | - |
23. Feb. 2024 | 7.619,37 | 7.619,37 | 7.619,37 | 7.619,37 | 7.619,37 | - |
22. Feb. 2024 | 7.761,35 | 7.761,35 | 7.761,35 | 7.761,35 | 7.761,35 | - |
21. Feb. 2024 | 7.636,66 | 7.636,66 | 7.636,66 | 7.636,66 | 7.636,66 | - |
20. Feb. 2024 | 7.635,07 | 7.635,07 | 7.635,07 | 7.635,07 | 7.635,07 | - |
19. Feb. 2024 | 7.622,10 | 7.622,10 | 7.622,10 | 7.622,10 | 7.622,10 | - |
16. Feb. 2024 | - | - | - | - | - | - |
15. Feb. 2024 | 7.581,05 | 7.581,05 | 7.581,05 | 7.581,05 | 7.581,05 | - |
14. Feb. 2024 | 7.565,23 | 7.565,23 | 7.565,23 | 7.565,23 | 7.565,23 | - |
09. Feb. 2024 | 7.583,58 | 7.583,58 | 7.583,58 | 7.583,58 | 7.583,58 | - |
08. Feb. 2024 | 7.597,05 | 7.597,05 | 7.597,05 | 7.597,05 | 7.597,05 | - |
07. Feb. 2024 | 7.616,36 | 7.616,36 | 7.616,36 | 7.616,36 | 7.616,36 | - |
06. Feb. 2024 | 7.605,42 | 7.605,42 | 7.605,42 | 7.605,42 | 7.605,42 | - |
05. Feb. 2024 | 7.554,91 | 7.554,91 | 7.554,91 | 7.554,91 | 7.554,91 | - |
02. Feb. 2024 | 7.552,14 | 7.552,14 | 7.552,14 | 7.552,14 | 7.552,14 | - |
01. Feb. 2024 | 7.577,52 | 7.577,52 | 7.577,52 | 7.577,52 | 7.577,52 | - |
31. Jan. 2024 | 7.599,07 | 7.599,07 | 7.599,07 | 7.599,07 | 7.599,07 | - |
30. Jan. 2024 | 7.574,05 | 7.574,05 | 7.574,05 | 7.574,05 | 7.574,05 | - |
29. Jan. 2024 | 7.595,34 | 7.595,34 | 7.595,34 | 7.595,34 | 7.595,34 | - |
26. Jan. 2024 | 7.613,37 | 7.613,37 | 7.613,37 | 7.613,37 | 7.613,37 | - |
25. Jan. 2024 | 7.594,98 | 7.594,98 | 7.594,98 | 7.594,98 | 7.594,98 | - |
24. Jan. 2024 | 7.592,66 | 7.592,66 | 7.592,66 | 7.592,66 | 7.592,66 | - |
23. Jan. 2024 | 7.606,88 | 7.606,88 | 7.606,88 | 7.606,88 | 7.606,88 | - |
22. Jan. 2024 | 7.583,79 | 7.583,79 | 7.583,79 | 7.583,79 | 7.583,79 | - |
19. Jan. 2024 | 7.595,93 | 7.595,93 | 7.595,93 | 7.595,93 | 7.595,93 | - |
18. Jan. 2024 | 7.590,19 | 7.590,19 | 7.590,19 | 7.590,19 | 7.590,19 | - |
17. Jan. 2024 | 7.587,51 | 7.587,51 | 7.587,51 | 7.587,51 | 7.587,51 | - |
16. Jan. 2024 | 7.613,65 | 7.613,65 | 7.613,65 | 7.613,65 | 7.613,65 | - |
15. Jan. 2024 | 7.654,20 | 7.654,20 | 7.654,20 | 7.654,20 | 7.654,20 | - |
12. Jan. 2024 | 7.646,91 | 7.646,91 | 7.646,91 | 7.646,91 | 7.646,91 | - |
11. Jan. 2024 | 7.642,05 | 7.642,05 | 7.642,05 | 7.642,05 | 7.642,05 | - |
10. Jan. 2024 | 7.642,73 | 7.642,73 | 7.642,73 | 7.642,73 | 7.642,73 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...