Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | - | - | - | - | - | - |
16. Mai 2024 | 1.082,72 | 1.082,72 | 1.082,72 | 1.082,72 | 1.082,72 | - |
15. Mai 2024 | 1.082,38 | 1.082,38 | 1.082,38 | 1.082,38 | 1.082,38 | - |
14. Mai 2024 | 1.075,85 | 1.075,85 | 1.075,85 | 1.075,85 | 1.075,85 | - |
13. Mai 2024 | 1.075,26 | 1.075,26 | 1.075,26 | 1.075,26 | 1.075,26 | - |
10. Mai 2024 | 1.073,71 | 1.073,71 | 1.073,71 | 1.073,71 | 1.073,71 | - |
09. Mai 2024 | - | - | - | - | - | - |
08. Mai 2024 | - | - | - | - | - | - |
07. Mai 2024 | 1.067,64 | 1.067,64 | 1.067,64 | 1.067,64 | 1.067,64 | - |
06. Mai 2024 | 1.063,62 | 1.063,62 | 1.063,62 | 1.063,62 | 1.063,62 | - |
03. Mai 2024 | 1.059,23 | 1.059,23 | 1.059,23 | 1.059,23 | 1.059,23 | - |
02. Mai 2024 | 1.054,42 | 1.054,42 | 1.054,42 | 1.054,42 | 1.054,42 | - |
30. Apr. 2024 | 1.052,42 | 1.052,42 | 1.052,42 | 1.052,42 | 1.052,42 | - |
29. Apr. 2024 | 1.057,14 | 1.057,14 | 1.057,14 | 1.057,14 | 1.057,14 | - |
26. Apr. 2024 | 1.054,65 | 1.054,65 | 1.054,65 | 1.054,65 | 1.054,65 | - |
25. Apr. 2024 | 1.046,64 | 1.046,64 | 1.046,64 | 1.046,64 | 1.046,64 | - |
24. Apr. 2024 | 1.050,39 | 1.050,39 | 1.050,39 | 1.050,39 | 1.050,39 | - |
23. Apr. 2024 | 1.050,50 | 1.050,50 | 1.050,50 | 1.050,50 | 1.050,50 | - |
22. Apr. 2024 | 1.044,63 | 1.044,63 | 1.044,63 | 1.044,63 | 1.044,63 | - |
19. Apr. 2024 | 1.040,94 | 1.040,94 | 1.040,94 | 1.040,94 | 1.040,94 | - |
18. Apr. 2024 | 1.045,04 | 1.045,04 | 1.045,04 | 1.045,04 | 1.045,04 | - |
17. Apr. 2024 | 1.044,93 | 1.044,93 | 1.044,93 | 1.044,93 | 1.044,93 | - |
16. Apr. 2024 | 1.048,28 | 1.048,28 | 1.048,28 | 1.048,28 | 1.048,28 | - |
15. Apr. 2024 | 1.055,01 | 1.055,01 | 1.055,01 | 1.055,01 | 1.055,01 | - |
12. Apr. 2024 | 1.059,49 | 1.059,49 | 1.059,49 | 1.059,49 | 1.059,49 | - |
11. Apr. 2024 | 1.059,45 | 1.059,45 | 1.059,45 | 1.059,45 | 1.059,45 | - |
10. Apr. 2024 | 1.058,60 | 1.058,60 | 1.058,60 | 1.058,60 | 1.058,60 | - |
09. Apr. 2024 | 1.059,30 | 1.059,30 | 1.059,30 | 1.059,30 | 1.059,30 | - |
08. Apr. 2024 | 1.058,75 | 1.058,75 | 1.058,75 | 1.058,75 | 1.058,75 | - |
05. Apr. 2024 | 1.059,85 | 1.059,85 | 1.059,85 | 1.059,85 | 1.059,85 | - |
04. Apr. 2024 | 1.061,71 | 1.061,71 | 1.061,71 | 1.061,71 | 1.061,71 | - |
03. Apr. 2024 | 1.061,67 | 1.061,67 | 1.061,67 | 1.061,67 | 1.061,67 | - |
02. Apr. 2024 | 1.063,74 | 1.063,74 | 1.063,74 | 1.063,74 | 1.063,74 | - |
28. März 2024 | 1.067,16 | 1.067,16 | 1.067,16 | 1.067,16 | 1.067,16 | - |
27. März 2024 | 1.063,33 | 1.063,33 | 1.063,33 | 1.063,33 | 1.063,33 | - |
26. März 2024 | 1.061,20 | 1.061,20 | 1.061,20 | 1.061,20 | 1.061,20 | - |
25. März 2024 | 1.060,57 | 1.060,57 | 1.060,57 | 1.060,57 | 1.060,57 | - |
22. März 2024 | 1.063,19 | 1.063,19 | 1.063,19 | 1.063,19 | 1.063,19 | - |
21. März 2024 | 1.060,77 | 1.060,77 | 1.060,77 | 1.060,77 | 1.060,77 | - |
20. März 2024 | 1.055,44 | 1.055,44 | 1.055,44 | 1.055,44 | 1.055,44 | - |
19. März 2024 | 1.052,99 | 1.052,99 | 1.052,99 | 1.052,99 | 1.052,99 | - |
18. März 2024 | 1.051,17 | 1.051,17 | 1.051,17 | 1.051,17 | 1.051,17 | - |
15. März 2024 | 1.049,14 | 1.049,14 | 1.049,14 | 1.049,14 | 1.049,14 | - |
14. März 2024 | 1.053,66 | 1.053,66 | 1.053,66 | 1.053,66 | 1.053,66 | - |
13. März 2024 | 1.054,56 | 1.054,56 | 1.054,56 | 1.054,56 | 1.054,56 | - |
12. März 2024 | 1.053,95 | 1.053,95 | 1.053,95 | 1.053,95 | 1.053,95 | - |
11. März 2024 | 1.049,44 | 1.049,44 | 1.049,44 | 1.049,44 | 1.049,44 | - |
08. März 2024 | - | - | - | - | - | - |
07. März 2024 | 1.050,03 | 1.050,03 | 1.050,03 | 1.050,03 | 1.050,03 | - |
06. März 2024 | 1.045,82 | 1.045,82 | 1.045,82 | 1.045,82 | 1.045,82 | - |
05. März 2024 | 1.043,86 | 1.043,86 | 1.043,86 | 1.043,86 | 1.043,86 | - |
04. März 2024 | 1.047,41 | 1.047,41 | 1.047,41 | 1.047,41 | 1.047,41 | - |
01. März 2024 | 1.047,67 | 1.047,67 | 1.047,67 | 1.047,67 | 1.047,67 | - |
29. Feb. 2024 | 1.043,63 | 1.043,63 | 1.043,63 | 1.043,63 | 1.043,63 | - |
28. Feb. 2024 | 1.042,04 | 1.042,04 | 1.042,04 | 1.042,04 | 1.042,04 | - |
27. Feb. 2024 | 1.043,10 | 1.043,10 | 1.043,10 | 1.043,10 | 1.043,10 | - |
26. Feb. 2024 | 1.043,48 | 1.043,48 | 1.043,48 | 1.043,48 | 1.043,48 | - |
23. Feb. 2024 | 1.046,35 | 1.046,35 | 1.046,35 | 1.046,35 | 1.046,35 | - |
22. Feb. 2024 | 1.042,46 | 1.042,46 | 1.042,46 | 1.042,46 | 1.042,46 | - |
21. Feb. 2024 | 1.033,33 | 1.033,33 | 1.033,33 | 1.033,33 | 1.033,33 | - |
20. Feb. 2024 | 1.033,89 | 1.033,89 | 1.033,89 | 1.033,89 | 1.033,89 | - |
19. Feb. 2024 | 1.038,20 | 1.038,20 | 1.038,20 | 1.038,20 | 1.038,20 | - |
16. Feb. 2024 | 1.039,08 | 1.039,08 | 1.039,08 | 1.039,08 | 1.039,08 | - |
15. Feb. 2024 | 1.038,03 | 1.038,03 | 1.038,03 | 1.038,03 | 1.038,03 | - |
14. Feb. 2024 | 1.036,13 | 1.036,13 | 1.036,13 | 1.036,13 | 1.036,13 | - |
13. Feb. 2024 | 1.033,40 | 1.033,40 | 1.033,40 | 1.033,40 | 1.033,40 | - |
12. Feb. 2024 | 1.039,31 | 1.039,31 | 1.039,31 | 1.039,31 | 1.039,31 | - |
09. Feb. 2024 | 1.035,39 | 1.035,39 | 1.035,39 | 1.035,39 | 1.035,39 | - |
08. Feb. 2024 | 1.035,14 | 1.035,14 | 1.035,14 | 1.035,14 | 1.035,14 | - |
07. Feb. 2024 | 1.036,58 | 1.036,58 | 1.036,58 | 1.036,58 | 1.036,58 | - |
06. Feb. 2024 | 1.035,04 | 1.035,04 | 1.035,04 | 1.035,04 | 1.035,04 | - |
05. Feb. 2024 | 1.032,55 | 1.032,55 | 1.032,55 | 1.032,55 | 1.032,55 | - |
02. Feb. 2024 | 1.031,85 | 1.031,85 | 1.031,85 | 1.031,85 | 1.031,85 | - |
01. Feb. 2024 | 1.030,42 | 1.030,42 | 1.030,42 | 1.030,42 | 1.030,42 | - |
31. Jan. 2024 | 1.030,11 | 1.030,11 | 1.030,11 | 1.030,11 | 1.030,11 | - |
30. Jan. 2024 | 1.031,21 | 1.031,21 | 1.031,21 | 1.031,21 | 1.031,21 | - |
29. Jan. 2024 | 1.033,11 | 1.033,11 | 1.033,11 | 1.033,11 | 1.033,11 | - |
26. Jan. 2024 | 1.029,17 | 1.029,17 | 1.029,17 | 1.029,17 | 1.029,17 | - |
25. Jan. 2024 | 1.027,98 | 1.027,98 | 1.027,98 | 1.027,98 | 1.027,98 | - |
24. Jan. 2024 | 1.022,49 | 1.022,49 | 1.022,49 | 1.022,49 | 1.022,49 | - |
23. Jan. 2024 | 1.020,19 | 1.020,19 | 1.020,19 | 1.020,19 | 1.020,19 | - |
22. Jan. 2024 | 1.017,38 | 1.017,38 | 1.017,38 | 1.017,38 | 1.017,38 | - |
19. Jan. 2024 | 1.014,21 | 1.014,21 | 1.014,21 | 1.014,21 | 1.014,21 | - |
18. Jan. 2024 | 1.012,57 | 1.012,57 | 1.012,57 | 1.012,57 | 1.012,57 | - |
17. Jan. 2024 | 1.011,48 | 1.011,48 | 1.011,48 | 1.011,48 | 1.011,48 | - |
16. Jan. 2024 | 1.016,52 | 1.016,52 | 1.016,52 | 1.016,52 | 1.016,52 | - |
15. Jan. 2024 | 1.016,59 | 1.016,59 | 1.016,59 | 1.016,59 | 1.016,59 | - |
12. Jan. 2024 | 1.016,47 | 1.016,47 | 1.016,47 | 1.016,47 | 1.016,47 | - |
11. Jan. 2024 | 1.014,20 | 1.014,20 | 1.014,20 | 1.014,20 | 1.014,20 | - |
10. Jan. 2024 | 1.014,27 | 1.014,27 | 1.014,27 | 1.014,27 | 1.014,27 | - |
09. Jan. 2024 | 1.015,56 | 1.015,56 | 1.015,56 | 1.015,56 | 1.015,56 | - |
08. Jan. 2024 | 1.013,22 | 1.013,22 | 1.013,22 | 1.013,22 | 1.013,22 | - |
05. Jan. 2024 | 1.011,29 | 1.011,29 | 1.011,29 | 1.011,29 | 1.011,29 | - |
04. Jan. 2024 | 1.012,52 | 1.012,52 | 1.012,52 | 1.012,52 | 1.012,52 | - |
03. Jan. 2024 | 1.017,60 | 1.017,60 | 1.017,60 | 1.017,60 | 1.017,60 | - |
02. Jan. 2024 | 1.020,37 | 1.020,37 | 1.020,37 | 1.020,37 | 1.020,37 | - |
29. Dez. 2023 | 1.020,69 | 1.020,69 | 1.020,69 | 1.020,69 | 1.020,69 | - |
28. Dez. 2023 | 1.020,69 | 1.020,69 | 1.020,69 | 1.020,69 | 1.020,69 | - |
27. Dez. 2023 | 1.018,78 | 1.018,78 | 1.018,78 | 1.018,78 | 1.018,78 | - |
22. Dez. 2023 | 1.020,26 | 1.020,26 | 1.020,26 | 1.020,26 | 1.020,26 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...