Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | - | - | - | - | - | - |
02. Mai 2024 | 1.023,27 | 1.023,27 | 1.023,27 | 1.023,27 | 1.023,27 | - |
30. Apr. 2024 | 1.026,88 | 1.026,88 | 1.026,88 | 1.026,88 | 1.026,88 | - |
29. Apr. 2024 | 1.035,34 | 1.035,34 | 1.035,34 | 1.035,34 | 1.035,34 | - |
26. Apr. 2024 | 1.030,40 | 1.030,40 | 1.030,40 | 1.030,40 | 1.030,40 | - |
25. Apr. 2024 | 1.024,89 | 1.024,89 | 1.024,89 | 1.024,89 | 1.024,89 | - |
24. Apr. 2024 | 1.035,93 | 1.035,93 | 1.035,93 | 1.035,93 | 1.035,93 | - |
23. Apr. 2024 | 1.033,00 | 1.033,00 | 1.033,00 | 1.033,00 | 1.033,00 | - |
22. Apr. 2024 | 1.025,38 | 1.025,38 | 1.025,38 | 1.025,38 | 1.025,38 | - |
19. Apr. 2024 | 1.016,16 | 1.016,16 | 1.016,16 | 1.016,16 | 1.016,16 | - |
18. Apr. 2024 | 1.025,41 | 1.025,41 | 1.025,41 | 1.025,41 | 1.025,41 | - |
17. Apr. 2024 | 1.019,79 | 1.019,79 | 1.019,79 | 1.019,79 | 1.019,79 | - |
16. Apr. 2024 | 1.026,07 | 1.026,07 | 1.026,07 | 1.026,07 | 1.026,07 | - |
15. Apr. 2024 | 1.037,31 | 1.037,31 | 1.037,31 | 1.037,31 | 1.037,31 | - |
12. Apr. 2024 | 1.049,85 | 1.049,85 | 1.049,85 | 1.049,85 | 1.049,85 | - |
11. Apr. 2024 | 1.057,17 | 1.057,17 | 1.057,17 | 1.057,17 | 1.057,17 | - |
10. Apr. 2024 | 1.062,25 | 1.062,25 | 1.062,25 | 1.062,25 | 1.062,25 | - |
09. Apr. 2024 | 1.063,67 | 1.063,67 | 1.063,67 | 1.063,67 | 1.063,67 | - |
08. Apr. 2024 | 1.060,90 | 1.060,90 | 1.060,90 | 1.060,90 | 1.060,90 | - |
05. Apr. 2024 | 1.060,32 | 1.060,32 | 1.060,32 | 1.060,32 | 1.060,32 | - |
04. Apr. 2024 | 1.063,81 | 1.063,81 | 1.063,81 | 1.063,81 | 1.063,81 | - |
03. Apr. 2024 | 1.065,48 | 1.065,48 | 1.065,48 | 1.065,48 | 1.065,48 | - |
02. Apr. 2024 | 1.076,69 | 1.076,69 | 1.076,69 | 1.076,69 | 1.076,69 | - |
28. März 2024 | 1.091,57 | 1.091,57 | 1.091,57 | 1.091,57 | 1.091,57 | - |
27. März 2024 | 1.083,85 | 1.083,85 | 1.083,85 | 1.083,85 | 1.083,85 | - |
26. März 2024 | 1.078,56 | 1.078,56 | 1.078,56 | 1.078,56 | 1.078,56 | - |
25. März 2024 | 1.076,13 | 1.076,13 | 1.076,13 | 1.076,13 | 1.076,13 | - |
22. März 2024 | 1.087,28 | 1.087,28 | 1.087,28 | 1.087,28 | 1.087,28 | - |
21. März 2024 | 1.086,62 | 1.086,62 | 1.086,62 | 1.086,62 | 1.086,62 | - |
20. März 2024 | 1.079,14 | 1.079,14 | 1.079,14 | 1.079,14 | 1.079,14 | - |
19. März 2024 | 1.079,61 | 1.079,61 | 1.079,61 | 1.079,61 | 1.079,61 | - |
18. März 2024 | 1.075,35 | 1.075,35 | 1.075,35 | 1.075,35 | 1.075,35 | - |
15. März 2024 | 1.070,87 | 1.070,87 | 1.070,87 | 1.070,87 | 1.070,87 | - |
14. März 2024 | 1.082,10 | 1.082,10 | 1.082,10 | 1.082,10 | 1.082,10 | - |
13. März 2024 | 1.085,29 | 1.085,29 | 1.085,29 | 1.085,29 | 1.085,29 | - |
12. März 2024 | 1.086,20 | 1.086,20 | 1.086,20 | 1.086,20 | 1.086,20 | - |
11. März 2024 | 1.080,00 | 1.080,00 | 1.080,00 | 1.080,00 | 1.080,00 | - |
08. März 2024 | 1.077,93 | 1.077,93 | 1.077,93 | 1.077,93 | 1.077,93 | - |
07. März 2024 | 1.074,43 | 1.074,43 | 1.074,43 | 1.074,43 | 1.074,43 | - |
06. März 2024 | 1.073,65 | 1.073,65 | 1.073,65 | 1.073,65 | 1.073,65 | - |
05. März 2024 | 1.074,15 | 1.074,15 | 1.074,15 | 1.074,15 | 1.074,15 | - |
04. März 2024 | 1.081,68 | 1.081,68 | 1.081,68 | 1.081,68 | 1.081,68 | - |
01. März 2024 | 1.084,84 | 1.084,84 | 1.084,84 | 1.084,84 | 1.084,84 | - |
29. Feb. 2024 | 1.079,77 | 1.079,77 | 1.079,77 | 1.079,77 | 1.079,77 | - |
28. Feb. 2024 | 1.072,57 | 1.072,57 | 1.072,57 | 1.072,57 | 1.072,57 | - |
27. Feb. 2024 | 1.073,56 | 1.073,56 | 1.073,56 | 1.073,56 | 1.073,56 | - |
26. Feb. 2024 | 1.074,48 | 1.074,48 | 1.074,48 | 1.074,48 | 1.074,48 | - |
23. Feb. 2024 | 1.081,56 | 1.081,56 | 1.081,56 | 1.081,56 | 1.081,56 | - |
22. Feb. 2024 | 1.075,49 | 1.075,49 | 1.075,49 | 1.075,49 | 1.075,49 | - |
21. Feb. 2024 | 1.063,60 | 1.063,60 | 1.063,60 | 1.063,60 | 1.063,60 | - |
20. Feb. 2024 | 1.070,57 | 1.070,57 | 1.070,57 | 1.070,57 | 1.070,57 | - |
19. Feb. 2024 | 1.073,17 | 1.073,17 | 1.073,17 | 1.073,17 | 1.073,17 | - |
16. Feb. 2024 | 1.073,11 | 1.073,11 | 1.073,11 | 1.073,11 | 1.073,11 | - |
15. Feb. 2024 | 1.073,08 | 1.073,08 | 1.073,08 | 1.073,08 | 1.073,08 | - |
14. Feb. 2024 | 1.064,79 | 1.064,79 | 1.064,79 | 1.064,79 | 1.064,79 | - |
13. Feb. 2024 | 1.053,69 | 1.053,69 | 1.053,69 | 1.053,69 | 1.053,69 | - |
12. Feb. 2024 | 1.056,33 | 1.056,33 | 1.056,33 | 1.056,33 | 1.056,33 | - |
09. Feb. 2024 | 1.054,27 | 1.054,27 | 1.054,27 | 1.054,27 | 1.054,27 | - |
08. Feb. 2024 | 1.053,37 | 1.053,37 | 1.053,37 | 1.053,37 | 1.053,37 | - |
07. Feb. 2024 | 1.058,13 | 1.058,13 | 1.058,13 | 1.058,13 | 1.058,13 | - |
06. Feb. 2024 | 1.053,93 | 1.053,93 | 1.053,93 | 1.053,93 | 1.053,93 | - |
05. Feb. 2024 | 1.046,30 | 1.046,30 | 1.046,30 | 1.046,30 | 1.046,30 | - |
02. Feb. 2024 | 1.053,44 | 1.053,44 | 1.053,44 | 1.053,44 | 1.053,44 | - |
01. Feb. 2024 | 1.040,83 | 1.040,83 | 1.040,83 | 1.040,83 | 1.040,83 | - |
31. Jan. 2024 | 1.037,98 | 1.037,98 | 1.037,98 | 1.037,98 | 1.037,98 | - |
30. Jan. 2024 | 1.045,52 | 1.045,52 | 1.045,52 | 1.045,52 | 1.045,52 | - |
29. Jan. 2024 | 1.049,30 | 1.049,30 | 1.049,30 | 1.049,30 | 1.049,30 | - |
26. Jan. 2024 | 1.041,11 | 1.041,11 | 1.041,11 | 1.041,11 | 1.041,11 | - |
25. Jan. 2024 | 1.042,28 | 1.042,28 | 1.042,28 | 1.042,28 | 1.042,28 | - |
24. Jan. 2024 | 1.036,97 | 1.036,97 | 1.036,97 | 1.036,97 | 1.036,97 | - |
23. Jan. 2024 | 1.046,64 | 1.046,64 | 1.046,64 | 1.046,64 | 1.046,64 | - |
22. Jan. 2024 | 1.045,39 | 1.045,39 | 1.045,39 | 1.045,39 | 1.045,39 | - |
19. Jan. 2024 | 1.043,76 | 1.043,76 | 1.043,76 | 1.043,76 | 1.043,76 | - |
18. Jan. 2024 | 1.034,60 | 1.034,60 | 1.034,60 | 1.034,60 | 1.034,60 | - |
17. Jan. 2024 | 1.028,01 | 1.028,01 | 1.028,01 | 1.028,01 | 1.028,01 | - |
16. Jan. 2024 | 1.039,44 | 1.039,44 | 1.039,44 | 1.039,44 | 1.039,44 | - |
15. Jan. 2024 | 1.038,66 | 1.038,66 | 1.038,66 | 1.038,66 | 1.038,66 | - |
12. Jan. 2024 | 1.040,65 | 1.040,65 | 1.040,65 | 1.040,65 | 1.040,65 | - |
11. Jan. 2024 | 1.041,49 | 1.041,49 | 1.041,49 | 1.041,49 | 1.041,49 | - |
10. Jan. 2024 | 1.037,62 | 1.037,62 | 1.037,62 | 1.037,62 | 1.037,62 | - |
09. Jan. 2024 | 1.033,07 | 1.033,07 | 1.033,07 | 1.033,07 | 1.033,07 | - |
08. Jan. 2024 | 1.031,73 | 1.031,73 | 1.031,73 | 1.031,73 | 1.031,73 | - |
05. Jan. 2024 | 1.016,42 | 1.016,42 | 1.016,42 | 1.016,42 | 1.016,42 | - |
04. Jan. 2024 | 1.017,17 | 1.017,17 | 1.017,17 | 1.017,17 | 1.017,17 | - |
03. Jan. 2024 | 1.016,47 | 1.016,47 | 1.016,47 | 1.016,47 | 1.016,47 | - |
02. Jan. 2024 | 1.032,26 | 1.032,26 | 1.032,26 | 1.032,26 | 1.032,26 | - |
29. Dez. 2023 | 1.038,72 | 1.038,72 | 1.038,72 | 1.038,72 | 1.038,72 | - |
28. Dez. 2023 | 1.039,78 | 1.039,78 | 1.039,78 | 1.039,78 | 1.039,78 | - |
27. Dez. 2023 | 1.035,28 | 1.035,28 | 1.035,28 | 1.035,28 | 1.035,28 | - |
22. Dez. 2023 | 1.034,88 | 1.034,88 | 1.034,88 | 1.034,88 | 1.034,88 | - |
21. Dez. 2023 | 1.032,47 | 1.032,47 | 1.032,47 | 1.032,47 | 1.032,47 | - |
20. Dez. 2023 | 1.025,82 | 1.025,82 | 1.025,82 | 1.025,82 | 1.025,82 | - |
19. Dez. 2023 | 1.031,56 | 1.031,56 | 1.031,56 | 1.031,56 | 1.031,56 | - |
18. Dez. 2023 | 1.028,53 | 1.028,53 | 1.028,53 | 1.028,53 | 1.028,53 | - |
15. Dez. 2023 | 1.029,87 | 1.029,87 | 1.029,87 | 1.029,87 | 1.029,87 | - |
14. Dez. 2023 | 1.024,12 | 1.024,12 | 1.024,12 | 1.024,12 | 1.024,12 | - |
13. Dez. 2023 | 1.020,85 | 1.020,85 | 1.020,85 | 1.020,85 | 1.020,85 | - |
12. Dez. 2023 | 1.011,36 | 1.011,36 | 1.011,36 | 1.011,36 | 1.011,36 | - |
11. Dez. 2023 | 1.012,57 | 1.012,57 | 1.012,57 | 1.012,57 | 1.012,57 | - |
08. Dez. 2023 | 1.009,27 | 1.009,27 | 1.009,27 | 1.009,27 | 1.009,27 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...