Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Mai 2024 | - | - | - | - | - | - |
29. Mai 2024 | - | - | - | - | - | - |
28. Mai 2024 | 1.055,59 | 1.055,59 | 1.055,59 | 1.055,59 | 1.055,59 | - |
24. Mai 2024 | 1.058,64 | 1.058,64 | 1.058,64 | 1.058,64 | 1.058,64 | - |
23. Mai 2024 | 1.060,23 | 1.060,23 | 1.060,23 | 1.060,23 | 1.060,23 | - |
22. Mai 2024 | 1.058,51 | 1.058,51 | 1.058,51 | 1.058,51 | 1.058,51 | - |
21. Mai 2024 | 1.062,02 | 1.062,02 | 1.062,02 | 1.062,02 | 1.062,02 | - |
20. Mai 2024 | 1.060,66 | 1.060,66 | 1.060,66 | 1.060,66 | 1.060,66 | - |
17. Mai 2024 | 1.061,86 | 1.061,86 | 1.061,86 | 1.061,86 | 1.061,86 | - |
16. Mai 2024 | 1.064,72 | 1.064,72 | 1.064,72 | 1.064,72 | 1.064,72 | - |
15. Mai 2024 | 1.063,74 | 1.063,74 | 1.063,74 | 1.063,74 | 1.063,74 | - |
14. Mai 2024 | 1.069,10 | 1.069,10 | 1.069,10 | 1.069,10 | 1.069,10 | - |
13. Mai 2024 | 1.069,59 | 1.069,59 | 1.069,59 | 1.069,59 | 1.069,59 | - |
10. Mai 2024 | 1.071,22 | 1.071,22 | 1.071,22 | 1.071,22 | 1.071,22 | - |
09. Mai 2024 | 1.072,26 | 1.072,26 | 1.072,26 | 1.072,26 | 1.072,26 | - |
08. Mai 2024 | 1.072,99 | 1.072,99 | 1.072,99 | 1.072,99 | 1.072,99 | - |
07. Mai 2024 | 1.071,51 | 1.071,51 | 1.071,51 | 1.071,51 | 1.071,51 | - |
03. Mai 2024 | 1.067,68 | 1.067,68 | 1.067,68 | 1.067,68 | 1.067,68 | - |
02. Mai 2024 | 1.066,24 | 1.066,24 | 1.066,24 | 1.066,24 | 1.066,24 | - |
01. Mai 2024 | 1.068,70 | 1.068,70 | 1.068,70 | 1.068,70 | 1.068,70 | - |
30. Apr. 2024 | 1.062,23 | 1.062,23 | 1.062,23 | 1.062,23 | 1.062,23 | - |
29. Apr. 2024 | 1.058,11 | 1.058,11 | 1.058,11 | 1.058,11 | 1.058,11 | - |
26. Apr. 2024 | 1.064,16 | 1.064,16 | 1.064,16 | 1.064,16 | 1.064,16 | - |
25. Apr. 2024 | 1.060,18 | 1.060,18 | 1.060,18 | 1.060,18 | 1.060,18 | - |
24. Apr. 2024 | 1.067,82 | 1.067,82 | 1.067,82 | 1.067,82 | 1.067,82 | - |
23. Apr. 2024 | 1.068,54 | 1.068,54 | 1.068,54 | 1.068,54 | 1.068,54 | - |
22. Apr. 2024 | 1.076,07 | 1.076,07 | 1.076,07 | 1.076,07 | 1.076,07 | - |
19. Apr. 2024 | 1.071,81 | 1.071,81 | 1.071,81 | 1.071,81 | 1.071,81 | - |
18. Apr. 2024 | 1.067,51 | 1.067,51 | 1.067,51 | 1.067,51 | 1.067,51 | - |
17. Apr. 2024 | 1.068,24 | 1.068,24 | 1.068,24 | 1.068,24 | 1.068,24 | - |
16. Apr. 2024 | 1.067,02 | 1.067,02 | 1.067,02 | 1.067,02 | 1.067,02 | - |
15. Apr. 2024 | 1.067,72 | 1.067,72 | 1.067,72 | 1.067,72 | 1.067,72 | - |
12. Apr. 2024 | 1.070,15 | 1.070,15 | 1.070,15 | 1.070,15 | 1.070,15 | - |
11. Apr. 2024 | 1.063,09 | 1.063,09 | 1.063,09 | 1.063,09 | 1.063,09 | - |
10. Apr. 2024 | 1.065,09 | 1.065,09 | 1.065,09 | 1.065,09 | 1.065,09 | - |
09. Apr. 2024 | 1.057,33 | 1.057,33 | 1.057,33 | 1.057,33 | 1.057,33 | - |
08. Apr. 2024 | 1.058,21 | 1.058,21 | 1.058,21 | 1.058,21 | 1.058,21 | - |
05. Apr. 2024 | 1.059,57 | 1.059,57 | 1.059,57 | 1.059,57 | 1.059,57 | - |
04. Apr. 2024 | 1.058,26 | 1.058,26 | 1.058,26 | 1.058,26 | 1.058,26 | - |
03. Apr. 2024 | 1.058,12 | 1.058,12 | 1.058,12 | 1.058,12 | 1.058,12 | - |
02. Apr. 2024 | 1.063,76 | 1.063,76 | 1.063,76 | 1.063,76 | 1.063,76 | - |
28. März 2024 | 1.060,48 | 1.060,48 | 1.060,48 | 1.060,48 | 1.060,48 | - |
27. März 2024 | 1.060,26 | 1.060,26 | 1.060,26 | 1.060,26 | 1.060,26 | - |
26. März 2024 | 1.059,55 | 1.059,55 | 1.059,55 | 1.059,55 | 1.059,55 | - |
25. März 2024 | 1.058,43 | 1.058,43 | 1.058,43 | 1.058,43 | 1.058,43 | - |
22. März 2024 | 1.062,52 | 1.062,52 | 1.062,52 | 1.062,52 | 1.062,52 | - |
21. März 2024 | 1.056,76 | 1.056,76 | 1.056,76 | 1.056,76 | 1.056,76 | - |
20. März 2024 | 1.049,49 | 1.049,49 | 1.049,49 | 1.049,49 | 1.049,49 | - |
19. März 2024 | 1.048,10 | 1.048,10 | 1.048,10 | 1.048,10 | 1.048,10 | - |
18. März 2024 | 1.048,21 | 1.048,21 | 1.048,21 | 1.048,21 | 1.048,21 | - |
15. März 2024 | 1.047,52 | 1.047,52 | 1.047,52 | 1.047,52 | 1.047,52 | - |
14. März 2024 | 1.046,93 | 1.046,93 | 1.046,93 | 1.046,93 | 1.046,93 | - |
13. März 2024 | 1.044,04 | 1.044,04 | 1.044,04 | 1.044,04 | 1.044,04 | - |
12. März 2024 | 1.045,91 | 1.045,91 | 1.045,91 | 1.045,91 | 1.045,91 | - |
11. März 2024 | 1.044,04 | 1.044,04 | 1.044,04 | 1.044,04 | 1.044,04 | - |
08. März 2024 | 1.040,52 | 1.040,52 | 1.040,52 | 1.040,52 | 1.040,52 | - |
07. März 2024 | 1.043,39 | 1.043,39 | 1.043,39 | 1.043,39 | 1.043,39 | - |
06. März 2024 | 1.046,69 | 1.046,69 | 1.046,69 | 1.046,69 | 1.046,69 | - |
05. März 2024 | 1.047,64 | 1.047,64 | 1.047,64 | 1.047,64 | 1.047,64 | - |
04. März 2024 | 1.048,46 | 1.048,46 | 1.048,46 | 1.048,46 | 1.048,46 | - |
01. März 2024 | 1.051,78 | 1.051,78 | 1.051,78 | 1.051,78 | 1.051,78 | - |
29. Feb. 2024 | 1.052,86 | 1.052,86 | 1.052,86 | 1.052,86 | 1.052,86 | - |
28. Feb. 2024 | 1.049,35 | 1.049,35 | 1.049,35 | 1.049,35 | 1.049,35 | - |
27. Feb. 2024 | 1.046,70 | 1.046,70 | 1.046,70 | 1.046,70 | 1.046,70 | - |
26. Feb. 2024 | 1.048,12 | 1.048,12 | 1.048,12 | 1.048,12 | 1.048,12 | - |
23. Feb. 2024 | 1.047,11 | 1.047,11 | 1.047,11 | 1.047,11 | 1.047,11 | - |
22. Feb. 2024 | 1.048,39 | 1.048,39 | 1.048,39 | 1.048,39 | 1.048,39 | - |
21. Feb. 2024 | 1.051,32 | 1.051,32 | 1.051,32 | 1.051,32 | 1.051,32 | - |
20. Feb. 2024 | 1.049,57 | 1.049,57 | 1.049,57 | 1.049,57 | 1.049,57 | - |
19. Feb. 2024 | 1.052,16 | 1.052,16 | 1.052,16 | 1.052,16 | 1.052,16 | - |
16. Feb. 2024 | 1.050,49 | 1.050,49 | 1.050,49 | 1.050,49 | 1.050,49 | - |
15. Feb. 2024 | 1.052,62 | 1.052,62 | 1.052,62 | 1.052,62 | 1.052,62 | - |
14. Feb. 2024 | 1.053,31 | 1.053,31 | 1.053,31 | 1.053,31 | 1.053,31 | - |
13. Feb. 2024 | 1.050,99 | 1.050,99 | 1.050,99 | 1.050,99 | 1.050,99 | - |
12. Feb. 2024 | 1.049,72 | 1.049,72 | 1.049,72 | 1.049,72 | 1.049,72 | - |
09. Feb. 2024 | 1.049,88 | 1.049,88 | 1.049,88 | 1.049,88 | 1.049,88 | - |
08. Feb. 2024 | 1.050,81 | 1.050,81 | 1.050,81 | 1.050,81 | 1.050,81 | - |
07. Feb. 2024 | 1.050,75 | 1.050,75 | 1.050,75 | 1.050,75 | 1.050,75 | - |
06. Feb. 2024 | 1.052,35 | 1.052,35 | 1.052,35 | 1.052,35 | 1.052,35 | - |
05. Feb. 2024 | 1.055,99 | 1.055,99 | 1.055,99 | 1.055,99 | 1.055,99 | - |
02. Feb. 2024 | 1.052,09 | 1.052,09 | 1.052,09 | 1.052,09 | 1.052,09 | - |
01. Feb. 2024 | 1.044,19 | 1.044,19 | 1.044,19 | 1.044,19 | 1.044,19 | - |
31. Jan. 2024 | 1.044,26 | 1.044,26 | 1.044,26 | 1.044,26 | 1.044,26 | - |
30. Jan. 2024 | 1.045,31 | 1.045,31 | 1.045,31 | 1.045,31 | 1.045,31 | - |
29. Jan. 2024 | 1.044,19 | 1.044,19 | 1.044,19 | 1.044,19 | 1.044,19 | - |
26. Jan. 2024 | 1.041,26 | 1.041,26 | 1.041,26 | 1.041,26 | 1.041,26 | - |
25. Jan. 2024 | 1.043,08 | 1.043,08 | 1.043,08 | 1.043,08 | 1.043,08 | - |
24. Jan. 2024 | 1.037,98 | 1.037,98 | 1.037,98 | 1.037,98 | 1.037,98 | - |
23. Jan. 2024 | 1.045,22 | 1.045,22 | 1.045,22 | 1.045,22 | 1.045,22 | - |
22. Jan. 2024 | 1.040,67 | 1.040,67 | 1.040,67 | 1.040,67 | 1.040,67 | - |
19. Jan. 2024 | 1.042,58 | 1.042,58 | 1.042,58 | 1.042,58 | 1.042,58 | - |
18. Jan. 2024 | 1.043,15 | 1.043,15 | 1.043,15 | 1.043,15 | 1.043,15 | - |
17. Jan. 2024 | 1.043,29 | 1.043,29 | 1.043,29 | 1.043,29 | 1.043,29 | - |
16. Jan. 2024 | 1.049,01 | 1.049,01 | 1.049,01 | 1.049,01 | 1.049,01 | - |
15. Jan. 2024 | 1.042,22 | 1.042,22 | 1.042,22 | 1.042,22 | 1.042,22 | - |
12. Jan. 2024 | 1.041,10 | 1.041,10 | 1.041,10 | 1.041,10 | 1.041,10 | - |
11. Jan. 2024 | 1.041,92 | 1.041,92 | 1.041,92 | 1.041,92 | 1.041,92 | - |
10. Jan. 2024 | 1.038,83 | 1.038,83 | 1.038,83 | 1.038,83 | 1.038,83 | - |
09. Jan. 2024 | 1.041,25 | 1.041,25 | 1.041,25 | 1.041,25 | 1.041,25 | - |
08. Jan. 2024 | 1.037,03 | 1.037,03 | 1.037,03 | 1.037,03 | 1.037,03 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...