Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | - | - | - | - | - | - |
09. Mai 2024 | 1.112,45 | 1.112,45 | 1.112,45 | 1.112,45 | 1.112,45 | - |
08. Mai 2024 | 1.108,10 | 1.108,10 | 1.108,10 | 1.108,10 | 1.108,10 | - |
07. Mai 2024 | 1.102,72 | 1.102,72 | 1.102,72 | 1.102,72 | 1.102,72 | - |
06. Mai 2024 | 1.097,85 | 1.097,85 | 1.097,85 | 1.097,85 | 1.097,85 | - |
03. Mai 2024 | 1.084,22 | 1.084,22 | 1.084,22 | 1.084,22 | 1.084,22 | - |
02. Mai 2024 | 1.081,81 | 1.081,81 | 1.081,81 | 1.081,81 | 1.081,81 | - |
30. Apr. 2024 | 1.078,73 | 1.078,73 | 1.078,73 | 1.078,73 | 1.078,73 | - |
29. Apr. 2024 | 1.083,23 | 1.083,23 | 1.083,23 | 1.083,23 | 1.083,23 | - |
26. Apr. 2024 | 1.073,32 | 1.073,32 | 1.073,32 | 1.073,32 | 1.073,32 | - |
25. Apr. 2024 | 1.062,38 | 1.062,38 | 1.062,38 | 1.062,38 | 1.062,38 | - |
24. Apr. 2024 | 1.071,74 | 1.071,74 | 1.071,74 | 1.071,74 | 1.071,74 | - |
23. Apr. 2024 | 1.073,49 | 1.073,49 | 1.073,49 | 1.073,49 | 1.073,49 | - |
22. Apr. 2024 | 1.059,97 | 1.059,97 | 1.059,97 | 1.059,97 | 1.059,97 | - |
19. Apr. 2024 | 1.057,58 | 1.057,58 | 1.057,58 | 1.057,58 | 1.057,58 | - |
18. Apr. 2024 | 1.067,76 | 1.067,76 | 1.067,76 | 1.067,76 | 1.067,76 | - |
17. Apr. 2024 | 1.061,18 | 1.061,18 | 1.061,18 | 1.061,18 | 1.061,18 | - |
16. Apr. 2024 | 1.054,82 | 1.054,82 | 1.054,82 | 1.054,82 | 1.054,82 | - |
15. Apr. 2024 | 1.068,07 | 1.068,07 | 1.068,07 | 1.068,07 | 1.068,07 | - |
12. Apr. 2024 | 1.072,70 | 1.072,70 | 1.072,70 | 1.072,70 | 1.072,70 | - |
11. Apr. 2024 | 1.078,32 | 1.078,32 | 1.078,32 | 1.078,32 | 1.078,32 | - |
10. Apr. 2024 | 1.084,70 | 1.084,70 | 1.084,70 | 1.084,70 | 1.084,70 | - |
09. Apr. 2024 | 1.089,75 | 1.089,75 | 1.089,75 | 1.089,75 | 1.089,75 | - |
08. Apr. 2024 | 1.099,25 | 1.099,25 | 1.099,25 | 1.099,25 | 1.099,25 | - |
05. Apr. 2024 | 1.088,61 | 1.088,61 | 1.088,61 | 1.088,61 | 1.088,61 | - |
04. Apr. 2024 | 1.094,39 | 1.094,39 | 1.094,39 | 1.094,39 | 1.094,39 | - |
03. Apr. 2024 | 1.091,97 | 1.091,97 | 1.091,97 | 1.091,97 | 1.091,97 | - |
02. Apr. 2024 | 1.082,18 | 1.082,18 | 1.082,18 | 1.082,18 | 1.082,18 | - |
28. März 2024 | 1.088,38 | 1.088,38 | 1.088,38 | 1.088,38 | 1.088,38 | - |
27. März 2024 | 1.084,76 | 1.084,76 | 1.084,76 | 1.084,76 | 1.084,76 | - |
26. März 2024 | 1.082,00 | 1.082,00 | 1.082,00 | 1.082,00 | 1.082,00 | - |
25. März 2024 | 1.080,46 | 1.080,46 | 1.080,46 | 1.080,46 | 1.080,46 | - |
22. März 2024 | 1.077,03 | 1.077,03 | 1.077,03 | 1.077,03 | 1.077,03 | - |
21. März 2024 | 1.075,84 | 1.075,84 | 1.075,84 | 1.075,84 | 1.075,84 | - |
20. März 2024 | 1.067,71 | 1.067,71 | 1.067,71 | 1.067,71 | 1.067,71 | - |
19. März 2024 | 1.064,71 | 1.064,71 | 1.064,71 | 1.064,71 | 1.064,71 | - |
18. März 2024 | 1.064,85 | 1.064,85 | 1.064,85 | 1.064,85 | 1.064,85 | - |
15. März 2024 | 1.062,87 | 1.062,87 | 1.062,87 | 1.062,87 | 1.062,87 | - |
14. März 2024 | 1.067,22 | 1.067,22 | 1.067,22 | 1.067,22 | 1.067,22 | - |
13. März 2024 | 1.064,52 | 1.064,52 | 1.064,52 | 1.064,52 | 1.064,52 | - |
12. März 2024 | 1.062,15 | 1.062,15 | 1.062,15 | 1.062,15 | 1.062,15 | - |
11. März 2024 | 1.055,20 | 1.055,20 | 1.055,20 | 1.055,20 | 1.055,20 | - |
08. März 2024 | 1.060,82 | 1.060,82 | 1.060,82 | 1.060,82 | 1.060,82 | - |
07. März 2024 | 1.064,00 | 1.064,00 | 1.064,00 | 1.064,00 | 1.064,00 | - |
06. März 2024 | 1.064,79 | 1.064,79 | 1.064,79 | 1.064,79 | 1.064,79 | - |
05. März 2024 | 1.057,35 | 1.057,35 | 1.057,35 | 1.057,35 | 1.057,35 | - |
04. März 2024 | 1.061,64 | 1.061,64 | 1.061,64 | 1.061,64 | 1.061,64 | - |
01. März 2024 | 1.062,00 | 1.062,00 | 1.062,00 | 1.062,00 | 1.062,00 | - |
29. Feb. 2024 | 1.055,56 | 1.055,56 | 1.055,56 | 1.055,56 | 1.055,56 | - |
28. Feb. 2024 | 1.056,47 | 1.056,47 | 1.056,47 | 1.056,47 | 1.056,47 | - |
27. Feb. 2024 | 1.057,77 | 1.057,77 | 1.057,77 | 1.057,77 | 1.057,77 | - |
26. Feb. 2024 | 1.057,71 | 1.057,71 | 1.057,71 | 1.057,71 | 1.057,71 | - |
23. Feb. 2024 | 1.059,18 | 1.059,18 | 1.059,18 | 1.059,18 | 1.059,18 | - |
22. Feb. 2024 | 1.060,12 | 1.060,12 | 1.060,12 | 1.060,12 | 1.060,12 | - |
21. Feb. 2024 | 1.052,07 | 1.052,07 | 1.052,07 | 1.052,07 | 1.052,07 | - |
20. Feb. 2024 | 1.048,19 | 1.048,19 | 1.048,19 | 1.048,19 | 1.048,19 | - |
19. Feb. 2024 | 1.053,20 | 1.053,20 | 1.053,20 | 1.053,20 | 1.053,20 | - |
16. Feb. 2024 | 1.056,57 | 1.056,57 | 1.056,57 | 1.056,57 | 1.056,57 | - |
15. Feb. 2024 | 1.051,35 | 1.051,35 | 1.051,35 | 1.051,35 | 1.051,35 | - |
14. Feb. 2024 | 1.046,97 | 1.046,97 | 1.046,97 | 1.046,97 | 1.046,97 | - |
13. Feb. 2024 | 1.040,25 | 1.040,25 | 1.040,25 | 1.040,25 | 1.040,25 | - |
12. Feb. 2024 | 1.046,27 | 1.046,27 | 1.046,27 | 1.046,27 | 1.046,27 | - |
09. Feb. 2024 | 1.037,66 | 1.037,66 | 1.037,66 | 1.037,66 | 1.037,66 | - |
08. Feb. 2024 | 1.036,62 | 1.036,62 | 1.036,62 | 1.036,62 | 1.036,62 | - |
07. Feb. 2024 | 1.027,91 | 1.027,91 | 1.027,91 | 1.027,91 | 1.027,91 | - |
06. Feb. 2024 | 1.035,11 | 1.035,11 | 1.035,11 | 1.035,11 | 1.035,11 | - |
05. Feb. 2024 | 1.029,95 | 1.029,95 | 1.029,95 | 1.029,95 | 1.029,95 | - |
02. Feb. 2024 | 1.032,85 | 1.032,85 | 1.032,85 | 1.032,85 | 1.032,85 | - |
01. Feb. 2024 | 1.032,31 | 1.032,31 | 1.032,31 | 1.032,31 | 1.032,31 | - |
31. Jan. 2024 | 1.032,66 | 1.032,66 | 1.032,66 | 1.032,66 | 1.032,66 | - |
30. Jan. 2024 | 1.032,85 | 1.032,85 | 1.032,85 | 1.032,85 | 1.032,85 | - |
29. Jan. 2024 | 1.034,77 | 1.034,77 | 1.034,77 | 1.034,77 | 1.034,77 | - |
26. Jan. 2024 | 1.034,70 | 1.034,70 | 1.034,70 | 1.034,70 | 1.034,70 | - |
25. Jan. 2024 | 1.023,35 | 1.023,35 | 1.023,35 | 1.023,35 | 1.023,35 | - |
24. Jan. 2024 | 1.023,63 | 1.023,63 | 1.023,63 | 1.023,63 | 1.023,63 | - |
23. Jan. 2024 | 1.014,83 | 1.014,83 | 1.014,83 | 1.014,83 | 1.014,83 | - |
22. Jan. 2024 | 1.016,11 | 1.016,11 | 1.016,11 | 1.016,11 | 1.016,11 | - |
19. Jan. 2024 | 1.011,37 | 1.011,37 | 1.011,37 | 1.011,37 | 1.011,37 | - |
18. Jan. 2024 | 1.017,33 | 1.017,33 | 1.017,33 | 1.017,33 | 1.017,33 | - |
17. Jan. 2024 | 1.013,47 | 1.013,47 | 1.013,47 | 1.013,47 | 1.013,47 | - |
16. Jan. 2024 | 1.026,13 | 1.026,13 | 1.026,13 | 1.026,13 | 1.026,13 | - |
15. Jan. 2024 | 1.031,45 | 1.031,45 | 1.031,45 | 1.031,45 | 1.031,45 | - |
12. Jan. 2024 | 1.036,79 | 1.036,79 | 1.036,79 | 1.036,79 | 1.036,79 | - |
11. Jan. 2024 | 1.023,64 | 1.023,64 | 1.023,64 | 1.023,64 | 1.023,64 | - |
10. Jan. 2024 | 1.032,21 | 1.032,21 | 1.032,21 | 1.032,21 | 1.032,21 | - |
09. Jan. 2024 | 1.033,40 | 1.033,40 | 1.033,40 | 1.033,40 | 1.033,40 | - |
08. Jan. 2024 | 1.036,75 | 1.036,75 | 1.036,75 | 1.036,75 | 1.036,75 | - |
05. Jan. 2024 | 1.027,67 | 1.027,67 | 1.027,67 | 1.027,67 | 1.027,67 | - |
04. Jan. 2024 | 1.031,96 | 1.031,96 | 1.031,96 | 1.031,96 | 1.031,96 | - |
03. Jan. 2024 | 1.022,47 | 1.022,47 | 1.022,47 | 1.022,47 | 1.022,47 | - |
02. Jan. 2024 | 1.040,13 | 1.040,13 | 1.040,13 | 1.040,13 | 1.040,13 | - |
29. Dez. 2023 | 1.043,53 | 1.043,53 | 1.043,53 | 1.043,53 | 1.043,53 | - |
28. Dez. 2023 | 1.041,12 | 1.041,12 | 1.041,12 | 1.041,12 | 1.041,12 | - |
27. Dez. 2023 | 1.040,35 | 1.040,35 | 1.040,35 | 1.040,35 | 1.040,35 | - |
22. Dez. 2023 | 1.036,70 | 1.036,70 | 1.036,70 | 1.036,70 | 1.036,70 | - |
21. Dez. 2023 | 1.037,55 | 1.037,55 | 1.037,55 | 1.037,55 | 1.037,55 | - |
20. Dez. 2023 | 1.038,56 | 1.038,56 | 1.038,56 | 1.038,56 | 1.038,56 | - |
19. Dez. 2023 | 1.031,76 | 1.031,76 | 1.031,76 | 1.031,76 | 1.031,76 | - |
18. Dez. 2023 | 1.023,84 | 1.023,84 | 1.023,84 | 1.023,84 | 1.023,84 | - |
15. Dez. 2023 | 1.023,82 | 1.023,82 | 1.023,82 | 1.023,82 | 1.023,82 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...