Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Mai 2024 | - | - | - | - | - | - |
17. Mai 2024 | - | - | - | - | - | - |
16. Mai 2024 | 1.059,76 | 1.059,76 | 1.059,76 | 1.059,76 | 1.059,76 | - |
15. Mai 2024 | 1.059,83 | 1.059,83 | 1.059,83 | 1.059,83 | 1.059,83 | - |
14. Mai 2024 | 1.059,90 | 1.059,90 | 1.059,90 | 1.059,90 | 1.059,90 | - |
13. Mai 2024 | 1.059,98 | 1.059,98 | 1.059,98 | 1.059,98 | 1.059,98 | - |
10. Mai 2024 | 1.060,05 | 1.060,05 | 1.060,05 | 1.060,05 | 1.060,05 | - |
09. Mai 2024 | 1.060,12 | 1.060,12 | 1.060,12 | 1.060,12 | 1.060,12 | - |
08. Mai 2024 | 1.060,20 | 1.060,20 | 1.060,20 | 1.060,20 | 1.060,20 | - |
07. Mai 2024 | 1.060,27 | 1.060,27 | 1.060,27 | 1.060,27 | 1.060,27 | - |
06. Mai 2024 | 1.060,35 | 1.060,35 | 1.060,35 | 1.060,35 | 1.060,35 | - |
03. Mai 2024 | 1.060,42 | 1.060,42 | 1.060,42 | 1.060,42 | 1.060,42 | - |
02. Mai 2024 | 1.060,50 | 1.060,50 | 1.060,50 | 1.060,50 | 1.060,50 | - |
30. Apr. 2024 | 1.060,57 | 1.060,57 | 1.060,57 | 1.060,57 | 1.060,57 | - |
29. Apr. 2024 | 1.060,63 | 1.060,63 | 1.060,63 | 1.060,63 | 1.060,63 | - |
26. Apr. 2024 | 1.060,71 | 1.060,71 | 1.060,71 | 1.060,71 | 1.060,71 | - |
25. Apr. 2024 | 1.060,78 | 1.060,78 | 1.060,78 | 1.060,78 | 1.060,78 | - |
24. Apr. 2024 | 1.060,84 | 1.060,84 | 1.060,84 | 1.060,84 | 1.060,84 | - |
23. Apr. 2024 | 1.060,91 | 1.060,91 | 1.060,91 | 1.060,91 | 1.060,91 | - |
22. Apr. 2024 | 1.060,98 | 1.060,98 | 1.060,98 | 1.060,98 | 1.060,98 | - |
19. Apr. 2024 | 1.061,05 | 1.061,05 | 1.061,05 | 1.061,05 | 1.061,05 | - |
18. Apr. 2024 | 1.061,12 | 1.061,12 | 1.061,12 | 1.061,12 | 1.061,12 | - |
17. Apr. 2024 | 1.061,19 | 1.061,19 | 1.061,19 | 1.061,19 | 1.061,19 | - |
16. Apr. 2024 | 1.061,26 | 1.061,26 | 1.061,26 | 1.061,26 | 1.061,26 | - |
15. Apr. 2024 | 1.060,98 | 1.060,98 | 1.060,98 | 1.060,98 | 1.060,98 | - |
12. Apr. 2024 | 1.061,04 | 1.061,04 | 1.061,04 | 1.061,04 | 1.061,04 | - |
11. Apr. 2024 | 1.061,75 | 1.061,75 | 1.061,75 | 1.061,75 | 1.061,75 | - |
10. Apr. 2024 | 1.058,67 | 1.058,67 | 1.058,67 | 1.058,67 | 1.058,67 | - |
09. Apr. 2024 | 1.061,19 | 1.061,19 | 1.061,19 | 1.061,19 | 1.061,19 | - |
08. Apr. 2024 | 1.061,26 | 1.061,26 | 1.061,26 | 1.061,26 | 1.061,26 | - |
05. Apr. 2024 | 1.061,33 | 1.061,33 | 1.061,33 | 1.061,33 | 1.061,33 | - |
04. Apr. 2024 | 1.061,74 | 1.061,74 | 1.061,74 | 1.061,74 | 1.061,74 | - |
03. Apr. 2024 | 1.061,81 | 1.061,81 | 1.061,81 | 1.061,81 | 1.061,81 | - |
02. Apr. 2024 | 1.061,94 | 1.061,94 | 1.061,94 | 1.061,94 | 1.061,94 | - |
01. Apr. 2024 | 1.062,07 | 1.062,07 | 1.062,07 | 1.062,07 | 1.062,07 | - |
28. März 2024 | 1.062,42 | 1.062,42 | 1.062,42 | 1.062,42 | 1.062,42 | - |
27. März 2024 | 1.062,57 | 1.062,57 | 1.062,57 | 1.062,57 | 1.062,57 | - |
26. März 2024 | 1.062,57 | 1.062,57 | 1.062,57 | 1.062,57 | 1.062,57 | - |
25. März 2024 | 1.062,64 | 1.062,64 | 1.062,64 | 1.062,64 | 1.062,64 | - |
22. März 2024 | 1.062,70 | 1.062,70 | 1.062,70 | 1.062,70 | 1.062,70 | - |
21. März 2024 | 1.062,77 | 1.062,77 | 1.062,77 | 1.062,77 | 1.062,77 | - |
20. März 2024 | 1.062,83 | 1.062,83 | 1.062,83 | 1.062,83 | 1.062,83 | - |
19. März 2024 | 1.062,90 | 1.062,90 | 1.062,90 | 1.062,90 | 1.062,90 | - |
18. März 2024 | 1.062,96 | 1.062,96 | 1.062,96 | 1.062,96 | 1.062,96 | - |
15. März 2024 | 1.063,03 | 1.063,03 | 1.063,03 | 1.063,03 | 1.063,03 | - |
14. März 2024 | 1.063,26 | 1.063,26 | 1.063,26 | 1.063,26 | 1.063,26 | - |
13. März 2024 | 1.063,46 | 1.063,46 | 1.063,46 | 1.063,46 | 1.063,46 | - |
12. März 2024 | 1.063,53 | 1.063,53 | 1.063,53 | 1.063,53 | 1.063,53 | - |
11. März 2024 | 1.063,60 | 1.063,60 | 1.063,60 | 1.063,60 | 1.063,60 | - |
08. März 2024 | 1.063,66 | 1.063,66 | 1.063,66 | 1.063,66 | 1.063,66 | - |
07. März 2024 | 1.063,73 | 1.063,73 | 1.063,73 | 1.063,73 | 1.063,73 | - |
06. März 2024 | 1.063,79 | 1.063,79 | 1.063,79 | 1.063,79 | 1.063,79 | - |
05. März 2024 | 1.062,49 | 1.062,49 | 1.062,49 | 1.062,49 | 1.062,49 | - |
04. März 2024 | 1.063,92 | 1.063,92 | 1.063,92 | 1.063,92 | 1.063,92 | - |
01. März 2024 | 1.063,98 | 1.063,98 | 1.063,98 | 1.063,98 | 1.063,98 | - |
29. Feb. 2024 | 1.064,04 | 1.064,04 | 1.064,04 | 1.064,04 | 1.064,04 | - |
28. Feb. 2024 | 1.064,11 | 1.064,11 | 1.064,11 | 1.064,11 | 1.064,11 | - |
27. Feb. 2024 | 1.063,24 | 1.063,24 | 1.063,24 | 1.063,24 | 1.063,24 | - |
26. Feb. 2024 | 1.063,24 | 1.063,24 | 1.063,24 | 1.063,24 | 1.063,24 | - |
23. Feb. 2024 | 1.063,31 | 1.063,31 | 1.063,31 | 1.063,31 | 1.063,31 | - |
22. Feb. 2024 | 1.063,38 | 1.063,38 | 1.063,38 | 1.063,38 | 1.063,38 | - |
21. Feb. 2024 | 1.063,45 | 1.063,45 | 1.063,45 | 1.063,45 | 1.063,45 | - |
20. Feb. 2024 | 1.063,52 | 1.063,52 | 1.063,52 | 1.063,52 | 1.063,52 | - |
19. Feb. 2024 | 1.063,59 | 1.063,59 | 1.063,59 | 1.063,59 | 1.063,59 | - |
16. Feb. 2024 | - | - | - | - | - | - |
15. Feb. 2024 | 1.064,72 | 1.064,72 | 1.064,72 | 1.064,72 | 1.064,72 | - |
14. Feb. 2024 | 1.064,79 | 1.064,79 | 1.064,79 | 1.064,79 | 1.064,79 | - |
09. Feb. 2024 | 1.064,86 | 1.064,86 | 1.064,86 | 1.064,86 | 1.064,86 | - |
08. Feb. 2024 | 1.064,92 | 1.064,92 | 1.064,92 | 1.064,92 | 1.064,92 | - |
07. Feb. 2024 | 1.064,99 | 1.064,99 | 1.064,99 | 1.064,99 | 1.064,99 | - |
06. Feb. 2024 | 1.065,06 | 1.065,06 | 1.065,06 | 1.065,06 | 1.065,06 | - |
05. Feb. 2024 | 1.065,12 | 1.065,12 | 1.065,12 | 1.065,12 | 1.065,12 | - |
02. Feb. 2024 | 1.065,19 | 1.065,19 | 1.065,19 | 1.065,19 | 1.065,19 | - |
01. Feb. 2024 | 1.065,26 | 1.065,26 | 1.065,26 | 1.065,26 | 1.065,26 | - |
31. Jan. 2024 | 1.065,33 | 1.065,33 | 1.065,33 | 1.065,33 | 1.065,33 | - |
30. Jan. 2024 | 1.065,39 | 1.065,39 | 1.065,39 | 1.065,39 | 1.065,39 | - |
29. Jan. 2024 | 1.065,46 | 1.065,46 | 1.065,46 | 1.065,46 | 1.065,46 | - |
26. Jan. 2024 | 1.065,52 | 1.065,52 | 1.065,52 | 1.065,52 | 1.065,52 | - |
25. Jan. 2024 | 1.065,59 | 1.065,59 | 1.065,59 | 1.065,59 | 1.065,59 | - |
24. Jan. 2024 | 1.065,66 | 1.065,66 | 1.065,66 | 1.065,66 | 1.065,66 | - |
23. Jan. 2024 | 1.065,72 | 1.065,72 | 1.065,72 | 1.065,72 | 1.065,72 | - |
22. Jan. 2024 | 1.065,78 | 1.065,78 | 1.065,78 | 1.065,78 | 1.065,78 | - |
19. Jan. 2024 | 1.065,91 | 1.065,91 | 1.065,91 | 1.065,91 | 1.065,91 | - |
18. Jan. 2024 | 1.065,91 | 1.065,91 | 1.065,91 | 1.065,91 | 1.065,91 | - |
17. Jan. 2024 | 1.065,97 | 1.065,97 | 1.065,97 | 1.065,97 | 1.065,97 | - |
16. Jan. 2024 | 1.066,04 | 1.066,04 | 1.066,04 | 1.066,04 | 1.066,04 | - |
15. Jan. 2024 | 1.066,10 | 1.066,10 | 1.066,10 | 1.066,10 | 1.066,10 | - |
12. Jan. 2024 | 1.066,15 | 1.066,15 | 1.066,15 | 1.066,15 | 1.066,15 | - |
11. Jan. 2024 | 1.138,07 | 1.138,07 | 1.138,07 | 1.138,07 | 1.138,07 | - |
10. Jan. 2024 | 1.138,11 | 1.138,11 | 1.138,11 | 1.138,11 | 1.138,11 | - |
09. Jan. 2024 | 1.138,15 | 1.138,15 | 1.138,15 | 1.138,15 | 1.138,15 | - |
08. Jan. 2024 | 1.138,19 | 1.138,19 | 1.138,19 | 1.138,19 | 1.138,19 | - |
05. Jan. 2024 | 1.138,23 | 1.138,23 | 1.138,23 | 1.138,23 | 1.138,23 | - |
04. Jan. 2024 | 1.138,27 | 1.138,27 | 1.138,27 | 1.138,27 | 1.138,27 | - |
03. Jan. 2024 | 1.138,31 | 1.138,31 | 1.138,31 | 1.138,31 | 1.138,31 | - |
02. Jan. 2024 | 1.141,58 | 1.141,58 | 1.141,58 | 1.141,58 | 1.141,58 | - |
28. Dez. 2023 | 1.014,20 | 1.014,20 | 1.014,20 | 1.014,20 | 1.014,20 | - |
27. Dez. 2023 | 1.014,29 | 1.014,29 | 1.014,29 | 1.014,29 | 1.014,29 | - |
26. Dez. 2023 | 1.014,38 | 1.014,38 | 1.014,38 | 1.014,38 | 1.014,38 | - |
22. Dez. 2023 | 1.014,48 | 1.014,48 | 1.014,48 | 1.014,48 | 1.014,48 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...