Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. Apr. 2024 | - | - | - | - | - | - |
23. Apr. 2024 | - | - | - | - | - | - |
22. Apr. 2024 | 10.914,35 | 10.914,35 | 10.914,35 | 10.914,35 | 10.914,35 | - |
19. Apr. 2024 | 11.429,81 | 11.429,81 | 11.429,81 | 11.429,81 | 11.429,81 | - |
18. Apr. 2024 | 11.314,14 | 11.314,14 | 11.314,14 | 11.314,14 | 11.314,14 | - |
17. Apr. 2024 | 11.237,49 | 11.237,49 | 11.237,49 | 11.237,49 | 11.237,49 | - |
16. Apr. 2024 | 11.150,02 | 11.150,02 | 11.150,02 | 11.150,02 | 11.150,02 | - |
15. Apr. 2024 | 11.266,31 | 11.266,31 | 11.266,31 | 11.266,31 | 11.266,31 | - |
12. Apr. 2024 | 11.352,08 | 11.352,08 | 11.352,08 | 11.352,08 | 11.352,08 | - |
11. Apr. 2024 | 11.423,28 | 11.423,28 | 11.423,28 | 11.423,28 | 11.423,28 | - |
10. Apr. 2024 | 11.164,89 | 11.164,89 | 11.164,89 | 11.164,89 | 11.164,89 | - |
09. Apr. 2024 | 11.330,31 | 11.330,31 | 11.330,31 | 11.330,31 | 11.330,31 | - |
08. Apr. 2024 | 11.135,23 | 11.135,23 | 11.135,23 | 11.135,23 | 11.135,23 | - |
05. Apr. 2024 | 11.172,37 | 11.172,37 | 11.172,37 | 11.172,37 | 11.172,37 | - |
04. Apr. 2024 | 10.751,72 | 10.751,72 | 10.751,72 | 10.751,72 | 10.751,72 | - |
03. Apr. 2024 | 10.964,27 | 10.964,27 | 10.964,27 | 10.964,27 | 10.964,27 | - |
02. Apr. 2024 | 10.554,32 | 10.554,32 | 10.554,32 | 10.554,32 | 10.554,32 | - |
28. März 2024 | 10.184,70 | 10.184,70 | 10.184,70 | 10.184,70 | 10.184,70 | - |
27. März 2024 | 9.934,03 | 9.934,03 | 9.934,03 | 9.934,03 | 9.934,03 | - |
26. März 2024 | 9.630,36 | 9.630,36 | 9.630,36 | 9.630,36 | 9.630,36 | - |
25. März 2024 | 9.646,71 | 9.646,71 | 9.646,71 | 9.646,71 | 9.646,71 | - |
22. März 2024 | 9.560,59 | 9.560,59 | 9.560,59 | 9.560,59 | 9.560,59 | - |
21. März 2024 | 9.666,65 | 9.666,65 | 9.666,65 | 9.666,65 | 9.666,65 | - |
20. März 2024 | 9.686,81 | 9.686,81 | 9.686,81 | 9.686,81 | 9.686,81 | - |
19. März 2024 | 9.316,66 | 9.316,66 | 9.316,66 | 9.316,66 | 9.316,66 | - |
18. März 2024 | 9.507,17 | 9.507,17 | 9.507,17 | 9.507,17 | 9.507,17 | - |
15. März 2024 | 9.622,66 | 9.622,66 | 9.622,66 | 9.622,66 | 9.622,66 | - |
14. März 2024 | 9.536,43 | 9.536,43 | 9.536,43 | 9.536,43 | 9.536,43 | - |
13. März 2024 | 9.591,06 | 9.591,06 | 9.591,06 | 9.591,06 | 9.591,06 | - |
12. März 2024 | 9.411,32 | 9.411,32 | 9.411,32 | 9.411,32 | 9.411,32 | - |
11. März 2024 | 9.474,65 | 9.474,65 | 9.474,65 | 9.474,65 | 9.474,65 | - |
08. März 2024 | 9.337,76 | 9.337,76 | 9.337,76 | 9.337,76 | 9.337,76 | - |
07. März 2024 | 9.337,38 | 9.337,38 | 9.337,38 | 9.337,38 | 9.337,38 | - |
06. März 2024 | 9.192,57 | 9.192,57 | 9.192,57 | 9.192,57 | 9.192,57 | - |
05. März 2024 | 9.059,21 | 9.059,21 | 9.059,21 | 9.059,21 | 9.059,21 | - |
04. März 2024 | 8.945,35 | 8.945,35 | 8.945,35 | 8.945,35 | 8.945,35 | - |
01. März 2024 | 8.565,35 | 8.565,35 | 8.565,35 | 8.565,35 | 8.565,35 | - |
29. Feb. 2024 | 8.196,12 | 8.196,12 | 8.196,12 | 8.196,12 | 8.196,12 | - |
28. Feb. 2024 | 7.998,81 | 7.998,81 | 7.998,81 | 7.998,81 | 7.998,81 | - |
27. Feb. 2024 | 8.117,14 | 8.117,14 | 8.117,14 | 8.117,14 | 8.117,14 | - |
26. Feb. 2024 | 8.182,73 | 8.182,73 | 8.182,73 | 8.182,73 | 8.182,73 | - |
23. Feb. 2024 | 8.313,99 | 8.313,99 | 8.313,99 | 8.313,99 | 8.313,99 | - |
22. Feb. 2024 | 8.283,89 | 8.283,89 | 8.283,89 | 8.283,89 | 8.283,89 | - |
21. Feb. 2024 | 8.456,38 | 8.456,38 | 8.456,38 | 8.456,38 | 8.456,38 | - |
20. Feb. 2024 | 8.480,40 | 8.480,40 | 8.480,40 | 8.480,40 | 8.480,40 | - |
19. Feb. 2024 | 8.483,40 | 8.483,40 | 8.483,40 | 8.483,40 | 8.483,40 | - |
16. Feb. 2024 | 8.496,06 | 8.496,06 | 8.496,06 | 8.496,06 | 8.496,06 | - |
15. Feb. 2024 | 8.474,27 | 8.474,27 | 8.474,27 | 8.474,27 | 8.474,27 | - |
14. Feb. 2024 | 8.278,07 | 8.278,07 | 8.278,07 | 8.278,07 | 8.278,07 | - |
13. Feb. 2024 | 8.166,23 | 8.166,23 | 8.166,23 | 8.166,23 | 8.166,23 | - |
12. Feb. 2024 | 8.670,32 | 8.670,32 | 8.670,32 | 8.670,32 | 8.670,32 | - |
09. Feb. 2024 | 8.580,95 | 8.580,95 | 8.580,95 | 8.580,95 | 8.580,95 | - |
08. Feb. 2024 | 8.732,57 | 8.732,57 | 8.732,57 | 8.732,57 | 8.732,57 | - |
07. Feb. 2024 | 8.784,81 | 8.784,81 | 8.784,81 | 8.784,81 | 8.784,81 | - |
06. Feb. 2024 | 8.883,40 | 8.883,40 | 8.883,40 | 8.883,40 | 8.883,40 | - |
05. Feb. 2024 | 8.846,69 | 8.846,69 | 8.846,69 | 8.846,69 | 8.846,69 | - |
02. Feb. 2024 | 9.016,58 | 9.016,58 | 9.016,58 | 9.016,58 | 9.016,58 | - |
01. Feb. 2024 | 9.225,82 | 9.225,82 | 9.225,82 | 9.225,82 | 9.225,82 | - |
31. Jan. 2024 | 8.951,04 | 8.951,04 | 8.951,04 | 8.951,04 | 8.951,04 | - |
30. Jan. 2024 | 8.993,68 | 8.993,68 | 8.993,68 | 8.993,68 | 8.993,68 | - |
29. Jan. 2024 | 9.080,26 | 9.080,26 | 9.080,26 | 9.080,26 | 9.080,26 | - |
26. Jan. 2024 | 8.891,26 | 8.891,26 | 8.891,26 | 8.891,26 | 8.891,26 | - |
25. Jan. 2024 | 8.906,68 | 8.906,68 | 8.906,68 | 8.906,68 | 8.906,68 | - |
24. Jan. 2024 | 8.733,26 | 8.733,26 | 8.733,26 | 8.733,26 | 8.733,26 | - |
23. Jan. 2024 | 8.909,08 | 8.909,08 | 8.909,08 | 8.909,08 | 8.909,08 | - |
22. Jan. 2024 | 8.703,34 | 8.703,34 | 8.703,34 | 8.703,34 | 8.703,34 | - |
19. Jan. 2024 | 8.660,40 | 8.660,40 | 8.660,40 | 8.660,40 | 8.660,40 | - |
18. Jan. 2024 | 8.695,29 | 8.695,29 | 8.695,29 | 8.695,29 | 8.695,29 | - |
17. Jan. 2024 | 8.756,11 | 8.756,11 | 8.756,11 | 8.756,11 | 8.756,11 | - |
16. Jan. 2024 | 8.926,19 | 8.926,19 | 8.926,19 | 8.926,19 | 8.926,19 | - |
15. Jan. 2024 | 9.113,81 | 9.113,81 | 9.113,81 | 9.113,81 | 9.113,81 | - |
12. Jan. 2024 | 9.169,83 | 9.169,83 | 9.169,83 | 9.169,83 | 9.169,83 | - |
11. Jan. 2024 | 8.831,91 | 8.831,91 | 8.831,91 | 8.831,91 | 8.831,91 | - |
10. Jan. 2024 | 8.966,51 | 8.966,51 | 8.966,51 | 8.966,51 | 8.966,51 | - |
09. Jan. 2024 | 8.954,64 | 8.954,64 | 8.954,64 | 8.954,64 | 8.954,64 | - |
08. Jan. 2024 | 8.919,09 | 8.919,09 | 8.919,09 | 8.919,09 | 8.919,09 | - |
05. Jan. 2024 | 9.026,14 | 9.026,14 | 9.026,14 | 9.026,14 | 9.026,14 | - |
04. Jan. 2024 | 9.026,95 | 9.026,95 | 9.026,95 | 9.026,95 | 9.026,95 | - |
03. Jan. 2024 | 9.039,81 | 9.039,81 | 9.039,81 | 9.039,81 | 9.039,81 | - |
02. Jan. 2024 | 9.275,05 | 9.275,05 | 9.275,05 | 9.275,05 | 9.275,05 | - |
29. Dez. 2023 | 9.363,29 | 9.363,29 | 9.363,29 | 9.363,29 | 9.363,29 | - |
28. Dez. 2023 | 9.404,17 | 9.404,17 | 9.404,17 | 9.404,17 | 9.404,17 | - |
27. Dez. 2023 | 9.635,00 | 9.635,00 | 9.635,00 | 9.635,00 | 9.635,00 | - |
22. Dez. 2023 | 9.555,86 | 9.555,86 | 9.555,86 | 9.555,86 | 9.555,86 | - |
21. Dez. 2023 | 9.472,93 | 9.472,93 | 9.472,93 | 9.472,93 | 9.472,93 | - |
20. Dez. 2023 | 9.329,11 | 9.329,11 | 9.329,11 | 9.329,11 | 9.329,11 | - |
19. Dez. 2023 | 9.484,39 | 9.484,39 | 9.484,39 | 9.484,39 | 9.484,39 | - |
18. Dez. 2023 | 9.230,14 | 9.230,14 | 9.230,14 | 9.230,14 | 9.230,14 | - |
15. Dez. 2023 | 9.257,38 | 9.257,38 | 9.257,38 | 9.257,38 | 9.257,38 | - |
14. Dez. 2023 | 9.252,83 | 9.252,83 | 9.252,83 | 9.252,83 | 9.252,83 | - |
13. Dez. 2023 | 9.122,92 | 9.122,92 | 9.122,92 | 9.122,92 | 9.122,92 | - |
12. Dez. 2023 | 8.608,73 | 8.608,73 | 8.608,73 | 8.608,73 | 8.608,73 | - |
11. Dez. 2023 | 8.904,25 | 8.904,25 | 8.904,25 | 8.904,25 | 8.904,25 | - |
08. Dez. 2023 | 8.998,11 | 8.998,11 | 8.998,11 | 8.998,11 | 8.998,11 | - |
07. Dez. 2023 | 9.156,11 | 9.156,11 | 9.156,11 | 9.156,11 | 9.156,11 | - |
06. Dez. 2023 | 9.266,40 | 9.266,40 | 9.266,40 | 9.266,40 | 9.266,40 | - |
05. Dez. 2023 | 9.273,07 | 9.273,07 | 9.273,07 | 9.273,07 | 9.273,07 | - |
04. Dez. 2023 | 9.523,65 | 9.523,65 | 9.523,65 | 9.523,65 | 9.523,65 | - |
01. Dez. 2023 | 9.723,69 | 9.723,69 | 9.723,69 | 9.723,69 | 9.723,69 | - |
30. Nov. 2023 | 9.405,54 | 9.405,54 | 9.405,54 | 9.405,54 | 9.405,54 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...