Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | - | - | - | - | - | - |
20. Mai 2024 | - | - | - | - | - | - |
17. Mai 2024 | 1.046,60 | 1.046,60 | 1.046,60 | 1.046,60 | 1.046,60 | - |
16. Mai 2024 | 1.045,60 | 1.045,60 | 1.045,60 | 1.045,60 | 1.045,60 | - |
15. Mai 2024 | 1.045,20 | 1.045,20 | 1.045,20 | 1.045,20 | 1.045,20 | - |
14. Mai 2024 | 1.046,00 | 1.046,00 | 1.046,00 | 1.046,00 | 1.046,00 | - |
13. Mai 2024 | 1.045,40 | 1.045,40 | 1.045,40 | 1.045,40 | 1.045,40 | - |
10. Mai 2024 | 1.046,50 | 1.046,50 | 1.046,50 | 1.046,50 | 1.046,50 | - |
09. Mai 2024 | 1.046,90 | 1.046,90 | 1.046,90 | 1.046,90 | 1.046,90 | - |
08. Mai 2024 | 1.045,50 | 1.045,50 | 1.045,50 | 1.045,50 | 1.045,50 | - |
07. Mai 2024 | 1.046,50 | 1.046,50 | 1.046,50 | 1.046,50 | 1.046,50 | - |
03. Mai 2024 | 1.047,00 | 1.047,00 | 1.047,00 | 1.047,00 | 1.047,00 | - |
02. Mai 2024 | 1.046,90 | 1.046,90 | 1.046,90 | 1.046,90 | 1.046,90 | - |
01. Mai 2024 | 1.044,30 | 1.044,30 | 1.044,30 | 1.044,30 | 1.044,30 | - |
30. Apr. 2024 | 1.045,50 | 1.045,50 | 1.045,50 | 1.045,50 | 1.045,50 | - |
29. Apr. 2024 | 1.046,30 | 1.046,30 | 1.046,30 | 1.046,30 | 1.046,30 | - |
26. Apr. 2024 | 1.044,90 | 1.044,90 | 1.044,90 | 1.044,90 | 1.044,90 | - |
25. Apr. 2024 | 1.045,90 | 1.045,90 | 1.045,90 | 1.045,90 | 1.045,90 | - |
24. Apr. 2024 | 1.046,30 | 1.046,30 | 1.046,30 | 1.046,30 | 1.046,30 | - |
23. Apr. 2024 | 1.045,10 | 1.045,10 | 1.045,10 | 1.045,10 | 1.045,10 | - |
22. Apr. 2024 | 1.044,10 | 1.044,10 | 1.044,10 | 1.044,10 | 1.044,10 | - |
19. Apr. 2024 | 1.045,50 | 1.045,50 | 1.045,50 | 1.045,50 | 1.045,50 | - |
18. Apr. 2024 | 1.045,10 | 1.045,10 | 1.045,10 | 1.045,10 | 1.045,10 | - |
17. Apr. 2024 | 1.045,70 | 1.045,70 | 1.045,70 | 1.045,70 | 1.045,70 | - |
16. Apr. 2024 | 1.045,90 | 1.045,90 | 1.045,90 | 1.045,90 | 1.045,90 | - |
15. Apr. 2024 | 1.045,20 | 1.045,20 | 1.045,20 | 1.045,20 | 1.045,20 | - |
12. Apr. 2024 | 1.042,50 | 1.042,50 | 1.042,50 | 1.042,50 | 1.042,50 | - |
11. Apr. 2024 | 1.040,50 | 1.040,50 | 1.040,50 | 1.040,50 | 1.040,50 | - |
10. Apr. 2024 | 1.037,60 | 1.037,60 | 1.037,60 | 1.037,60 | 1.037,60 | - |
09. Apr. 2024 | 1.037,00 | 1.037,00 | 1.037,00 | 1.037,00 | 1.037,00 | - |
08. Apr. 2024 | 1.036,90 | 1.036,90 | 1.036,90 | 1.036,90 | 1.036,90 | - |
05. Apr. 2024 | 1.037,90 | 1.037,90 | 1.037,90 | 1.037,90 | 1.037,90 | - |
04. Apr. 2024 | 1.037,00 | 1.037,00 | 1.037,00 | 1.037,00 | 1.037,00 | - |
03. Apr. 2024 | 1.038,40 | 1.038,40 | 1.038,40 | 1.038,40 | 1.038,40 | - |
02. Apr. 2024 | 1.037,10 | 1.037,10 | 1.037,10 | 1.037,10 | 1.037,10 | - |
28. März 2024 | 1.035,80 | 1.035,80 | 1.035,80 | 1.035,80 | 1.035,80 | - |
27. März 2024 | 1.035,70 | 1.035,70 | 1.035,70 | 1.035,70 | 1.035,70 | - |
26. März 2024 | 1.036,50 | 1.036,50 | 1.036,50 | 1.036,50 | 1.036,50 | - |
25. März 2024 | 1.035,80 | 1.035,80 | 1.035,80 | 1.035,80 | 1.035,80 | - |
22. März 2024 | 1.037,90 | 1.037,90 | 1.037,90 | 1.037,90 | 1.037,90 | - |
21. März 2024 | 1.036,80 | 1.036,80 | 1.036,80 | 1.036,80 | 1.036,80 | - |
20. März 2024 | 1.038,70 | 1.038,70 | 1.038,70 | 1.038,70 | 1.038,70 | - |
19. März 2024 | 1.037,10 | 1.037,10 | 1.037,10 | 1.037,10 | 1.037,10 | - |
18. März 2024 | - | - | - | - | - | - |
15. März 2024 | 1.035,40 | 1.035,40 | 1.035,40 | 1.035,40 | 1.035,40 | - |
14. März 2024 | 1.035,80 | 1.035,80 | 1.035,80 | 1.035,80 | 1.035,80 | - |
13. März 2024 | 1.035,10 | 1.035,10 | 1.035,10 | 1.035,10 | 1.035,10 | - |
12. März 2024 | 1.035,90 | 1.035,90 | 1.035,90 | 1.035,90 | 1.035,90 | - |
11. März 2024 | 1.038,70 | 1.038,70 | 1.038,70 | 1.038,70 | 1.038,70 | - |
08. März 2024 | 1.038,70 | 1.038,70 | 1.038,70 | 1.038,70 | 1.038,70 | - |
07. März 2024 | 1.039,20 | 1.039,20 | 1.039,20 | 1.039,20 | 1.039,20 | - |
06. März 2024 | 1.038,20 | 1.038,20 | 1.038,20 | 1.038,20 | 1.038,20 | - |
05. März 2024 | 1.039,00 | 1.039,00 | 1.039,00 | 1.039,00 | 1.039,00 | - |
04. März 2024 | 1.039,20 | 1.039,20 | 1.039,20 | 1.039,20 | 1.039,20 | - |
01. März 2024 | 1.040,20 | 1.040,20 | 1.040,20 | 1.040,20 | 1.040,20 | - |
29. Feb. 2024 | 1.039,60 | 1.039,60 | 1.039,60 | 1.039,60 | 1.039,60 | - |
28. Feb. 2024 | 1.039,80 | 1.039,80 | 1.039,80 | 1.039,80 | 1.039,80 | - |
27. Feb. 2024 | 1.039,20 | 1.039,20 | 1.039,20 | 1.039,20 | 1.039,20 | - |
26. Feb. 2024 | 1.037,90 | 1.037,90 | 1.037,90 | 1.037,90 | 1.037,90 | - |
23. Feb. 2024 | 1.037,10 | 1.037,10 | 1.037,10 | 1.037,10 | 1.037,10 | - |
22. Feb. 2024 | 1.038,00 | 1.038,00 | 1.038,00 | 1.038,00 | 1.038,00 | - |
21. Feb. 2024 | 1.039,20 | 1.039,20 | 1.039,20 | 1.039,20 | 1.039,20 | - |
20. Feb. 2024 | 1.036,00 | 1.036,00 | 1.036,00 | 1.036,00 | 1.036,00 | - |
19. Feb. 2024 | - | - | - | - | - | - |
16. Feb. 2024 | 1.035,20 | 1.035,20 | 1.035,20 | 1.035,20 | 1.035,20 | - |
15. Feb. 2024 | 1.035,40 | 1.035,40 | 1.035,40 | 1.035,40 | 1.035,40 | - |
14. Feb. 2024 | 1.035,60 | 1.035,60 | 1.035,60 | 1.035,60 | 1.035,60 | - |
13. Feb. 2024 | 1.034,70 | 1.034,70 | 1.034,70 | 1.034,70 | 1.034,70 | - |
12. Feb. 2024 | 1.034,70 | 1.034,70 | 1.034,70 | 1.034,70 | 1.034,70 | - |
09. Feb. 2024 | 1.034,10 | 1.034,10 | 1.034,10 | 1.034,10 | 1.034,10 | - |
08. Feb. 2024 | 1.034,60 | 1.034,60 | 1.034,60 | 1.034,60 | 1.034,60 | - |
07. Feb. 2024 | 1.030,80 | 1.030,80 | 1.030,80 | 1.030,80 | 1.030,80 | - |
06. Feb. 2024 | 1.029,60 | 1.029,60 | 1.029,60 | 1.029,60 | 1.029,60 | - |
05. Feb. 2024 | - | - | - | - | - | - |
02. Feb. 2024 | 1.029,70 | 1.029,70 | 1.029,70 | 1.029,70 | 1.029,70 | - |
01. Feb. 2024 | 1.029,90 | 1.029,90 | 1.029,90 | 1.029,90 | 1.029,90 | - |
31. Jan. 2024 | 1.029,80 | 1.029,80 | 1.029,80 | 1.029,80 | 1.029,80 | - |
30. Jan. 2024 | 1.031,20 | 1.031,20 | 1.031,20 | 1.031,20 | 1.031,20 | - |
29. Jan. 2024 | 1.031,30 | 1.031,30 | 1.031,30 | 1.031,30 | 1.031,30 | - |
26. Jan. 2024 | 1.030,10 | 1.030,10 | 1.030,10 | 1.030,10 | 1.030,10 | - |
25. Jan. 2024 | 1.031,20 | 1.031,20 | 1.031,20 | 1.031,20 | 1.031,20 | - |
24. Jan. 2024 | 1.030,40 | 1.030,40 | 1.030,40 | 1.030,40 | 1.030,40 | - |
23. Jan. 2024 | 1.028,40 | 1.028,40 | 1.028,40 | 1.028,40 | 1.028,40 | - |
22. Jan. 2024 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | - |
19. Jan. 2024 | 1.026,60 | 1.026,60 | 1.026,60 | 1.026,60 | 1.026,60 | - |
18. Jan. 2024 | 1.027,60 | 1.027,60 | 1.027,60 | 1.027,60 | 1.027,60 | - |
17. Jan. 2024 | 1.028,30 | 1.028,30 | 1.028,30 | 1.028,30 | 1.028,30 | - |
16. Jan. 2024 | 1.027,20 | 1.027,20 | 1.027,20 | 1.027,20 | 1.027,20 | - |
15. Jan. 2024 | - | - | - | - | - | - |
12. Jan. 2024 | 1.029,20 | 1.029,20 | 1.029,20 | 1.029,20 | 1.029,20 | - |
11. Jan. 2024 | 1.027,40 | 1.027,40 | 1.027,40 | 1.027,40 | 1.027,40 | - |
10. Jan. 2024 | 1.024,70 | 1.024,70 | 1.024,70 | 1.024,70 | 1.024,70 | - |
09. Jan. 2024 | 1.023,60 | 1.023,60 | 1.023,60 | 1.023,60 | 1.023,60 | - |
08. Jan. 2024 | 1.023,80 | 1.023,80 | 1.023,80 | 1.023,80 | 1.023,80 | - |
05. Jan. 2024 | 1.024,60 | 1.024,60 | 1.024,60 | 1.024,60 | 1.024,60 | - |
04. Jan. 2024 | 1.024,60 | 1.024,60 | 1.024,60 | 1.024,60 | 1.024,60 | - |
03. Jan. 2024 | 1.024,10 | 1.024,10 | 1.024,10 | 1.024,10 | 1.024,10 | - |
02. Jan. 2024 | 1.019,40 | 1.019,40 | 1.019,40 | 1.019,40 | 1.019,40 | - |
29. Dez. 2023 | 1.020,60 | 1.020,60 | 1.020,60 | 1.020,60 | 1.020,60 | - |
28. Dez. 2023 | 1.021,50 | 1.021,50 | 1.021,50 | 1.021,50 | 1.021,50 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...