Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | - | - | - | - | - | - |
16. Mai 2024 | 86.601,54 | 86.601,54 | 86.601,54 | 86.601,54 | 86.601,54 | - |
15. Mai 2024 | 86.702,63 | 86.702,63 | 86.702,63 | 86.702,63 | 86.702,63 | - |
14. Mai 2024 | 86.324,17 | 86.324,17 | 86.324,17 | 86.324,17 | 86.324,17 | - |
13. Mai 2024 | 86.130,16 | 86.130,16 | 86.130,16 | 86.130,16 | 86.130,16 | - |
10. Mai 2024 | 86.035,03 | 86.035,03 | 86.035,03 | 86.035,03 | 86.035,03 | - |
09. Mai 2024 | - | - | - | - | - | - |
08. Mai 2024 | 86.005,58 | 86.005,58 | 86.005,58 | 86.005,58 | 86.005,58 | - |
07. Mai 2024 | 86.046,07 | 86.046,07 | 86.046,07 | 86.046,07 | 86.046,07 | - |
06. Mai 2024 | 85.943,58 | 85.943,58 | 85.943,58 | 85.943,58 | 85.943,58 | - |
03. Mai 2024 | 85.883,41 | 85.883,41 | 85.883,41 | 85.883,41 | 85.883,41 | - |
02. Mai 2024 | 85.503,97 | 85.503,97 | 85.503,97 | 85.503,97 | 85.503,97 | - |
01. Mai 2024 | - | - | - | - | - | - |
30. Apr. 2024 | 84.821,78 | 84.821,78 | 84.821,78 | 84.821,78 | 84.821,78 | - |
29. Apr. 2024 | 85.044,09 | 85.044,09 | 85.044,09 | 85.044,09 | 85.044,09 | - |
26. Apr. 2024 | 84.792,85 | 84.792,85 | 84.792,85 | 84.792,85 | 84.792,85 | - |
25. Apr. 2024 | 84.692,82 | 84.692,82 | 84.692,82 | 84.692,82 | 84.692,82 | - |
24. Apr. 2024 | 84.951,22 | 84.951,22 | 84.951,22 | 84.951,22 | 84.951,22 | - |
23. Apr. 2024 | 85.070,94 | 85.070,94 | 85.070,94 | 85.070,94 | 85.070,94 | - |
22. Apr. 2024 | 84.811,76 | 84.811,76 | 84.811,76 | 84.811,76 | 84.811,76 | - |
19. Apr. 2024 | 84.756,96 | 84.756,96 | 84.756,96 | 84.756,96 | 84.756,96 | - |
19. Apr. 2024 | 5969.04 Dividende |
18. Apr. 2024 | 90.570,64 | 90.570,64 | 90.570,64 | 90.570,64 | 84.601,60 | - |
17. Apr. 2024 | 90.771,31 | 90.771,31 | 90.771,31 | 90.771,31 | 84.789,05 | - |
16. Apr. 2024 | 90.457,72 | 90.457,72 | 90.457,72 | 90.457,72 | 84.496,13 | - |
15. Apr. 2024 | 90.777,55 | 90.777,55 | 90.777,55 | 90.777,55 | 84.794,88 | - |
12. Apr. 2024 | 91.215,27 | 91.215,27 | 91.215,27 | 91.215,27 | 85.203,75 | - |
11. Apr. 2024 | 91.019,80 | 91.019,80 | 91.019,80 | 91.019,80 | 85.021,16 | - |
10. Apr. 2024 | 91.043,45 | 91.043,45 | 91.043,45 | 91.043,45 | 85.043,25 | - |
09. Apr. 2024 | 92.011,71 | 92.011,71 | 92.011,71 | 92.011,71 | 85.947,70 | - |
08. Apr. 2024 | 91.817,04 | 91.817,04 | 91.817,04 | 91.817,04 | 85.765,86 | - |
05. Apr. 2024 | 92.023,55 | 92.023,55 | 92.023,55 | 92.023,55 | 85.958,75 | - |
04. Apr. 2024 | 92.323,00 | 92.323,00 | 92.323,00 | 92.323,00 | 86.238,47 | - |
03. Apr. 2024 | 92.144,44 | 92.144,44 | 92.144,44 | 92.144,44 | 86.071,68 | - |
02. Apr. 2024 | 92.054,21 | 92.054,21 | 92.054,21 | 92.054,21 | 85.987,40 | - |
01. Apr. 2024 | - | - | - | - | - | - |
28. März 2024 | 92.504,54 | 92.504,54 | 92.504,54 | 92.504,54 | 86.408,05 | - |
27. März 2024 | 92.578,78 | 92.578,78 | 92.578,78 | 92.578,78 | 86.477,40 | - |
26. März 2024 | 92.451,30 | 92.451,30 | 92.451,30 | 92.451,30 | 86.358,31 | - |
25. März 2024 | 92.408,46 | 92.408,46 | 92.408,46 | 92.408,46 | 86.318,30 | - |
22. März 2024 | 92.476,13 | 92.476,13 | 92.476,13 | 92.476,13 | 86.381,52 | - |
21. März 2024 | 92.334,64 | 92.334,64 | 92.334,64 | 92.334,64 | 86.249,34 | - |
20. März 2024 | 92.354,45 | 92.354,45 | 92.354,45 | 92.354,45 | 86.267,85 | - |
19. März 2024 | 92.079,19 | 92.079,19 | 92.079,19 | 92.079,19 | 86.010,73 | - |
18. März 2024 | 91.881,33 | 91.881,33 | 91.881,33 | 91.881,33 | 85.825,91 | - |
15. März 2024 | 91.967,11 | 91.967,11 | 91.967,11 | 91.967,11 | 85.906,04 | - |
14. März 2024 | 92.091,18 | 92.091,18 | 92.091,18 | 92.091,18 | 86.021,93 | - |
13. März 2024 | 92.437,25 | 92.437,25 | 92.437,25 | 92.437,25 | 86.345,20 | - |
12. März 2024 | 92.398,27 | 92.398,27 | 92.398,27 | 92.398,27 | 86.308,78 | - |
11. März 2024 | 92.565,63 | 92.565,63 | 92.565,63 | 92.565,63 | 86.465,12 | - |
08. März 2024 | 92.631,75 | 92.631,75 | 92.631,75 | 92.631,75 | 86.526,88 | - |
07. März 2024 | 92.491,40 | 92.491,40 | 92.491,40 | 92.491,40 | 86.395,77 | - |
06. März 2024 | - | - | - | - | - | - |
05. März 2024 | 92.131,90 | 92.131,90 | 92.131,90 | 92.131,90 | 86.059,96 | - |
04. März 2024 | 91.886,60 | 91.886,60 | 91.886,60 | 91.886,60 | 85.830,84 | - |
01. März 2024 | 92.002,86 | 92.002,86 | 92.002,86 | 92.002,86 | 85.939,43 | - |
29. Feb. 2024 | 91.577,89 | 91.577,89 | 91.577,89 | 91.577,89 | 85.542,47 | - |
28. Feb. 2024 | 91.583,54 | 91.583,54 | 91.583,54 | 91.583,54 | 85.547,74 | - |
27. Feb. 2024 | 91.416,32 | 91.416,32 | 91.416,32 | 91.416,32 | 85.391,55 | - |
26. Feb. 2024 | 91.444,66 | 91.444,66 | 91.444,66 | 91.444,66 | 85.418,02 | - |
23. Feb. 2024 | 91.587,87 | 91.587,87 | 91.587,87 | 91.587,87 | 85.551,79 | - |
22. Feb. 2024 | 91.339,24 | 91.339,24 | 91.339,24 | 91.339,24 | 85.319,55 | - |
21. Feb. 2024 | 91.348,10 | 91.348,10 | 91.348,10 | 91.348,10 | 85.327,82 | - |
20. Feb. 2024 | 91.495,55 | 91.495,55 | 91.495,55 | 91.495,55 | 85.465,55 | - |
16. Feb. 2024 | 91.271,42 | 91.271,42 | 91.271,42 | 91.271,42 | 85.256,20 | - |
15. Feb. 2024 | 91.479,30 | 91.479,30 | 91.479,30 | 91.479,30 | 85.450,38 | - |
14. Feb. 2024 | 91.309,85 | 91.309,85 | 91.309,85 | 91.309,85 | 85.292,09 | - |
13. Feb. 2024 | 91.019,94 | 91.019,94 | 91.019,94 | 91.019,94 | 85.021,29 | - |
12. Feb. 2024 | 91.791,50 | 91.791,50 | 91.791,50 | 91.791,50 | 85.742,00 | - |
09. Feb. 2024 | - | - | - | - | - | - |
08. Feb. 2024 | 91.688,69 | 91.688,69 | 91.688,69 | 91.688,69 | 85.645,96 | - |
07. Feb. 2024 | 91.849,08 | 91.849,08 | 91.849,08 | 91.849,08 | 85.795,78 | - |
06. Feb. 2024 | 91.932,08 | 91.932,08 | 91.932,08 | 91.932,08 | 85.873,31 | - |
05. Feb. 2024 | 91.643,05 | 91.643,05 | 91.643,05 | 91.643,05 | 85.603,33 | - |
02. Feb. 2024 | 92.093,41 | 92.093,41 | 92.093,41 | 92.093,41 | 86.024,01 | - |
01. Feb. 2024 | 92.718,44 | 92.718,44 | 92.718,44 | 92.718,44 | 86.607,85 | - |
31. Jan. 2024 | 92.487,61 | 92.487,61 | 92.487,61 | 92.487,61 | 86.392,23 | - |
30. Jan. 2024 | 92.132,01 | 92.132,01 | 92.132,01 | 92.132,01 | 86.060,07 | - |
29. Jan. 2024 | 92.101,98 | 92.101,98 | 92.101,98 | 92.101,98 | 86.032,02 | - |
26. Jan. 2024 | 91.787,38 | 91.787,38 | 91.787,38 | 91.787,38 | 85.738,16 | - |
25. Jan. 2024 | - | - | - | - | - | - |
24. Jan. 2024 | 91.552,25 | 91.552,25 | 91.552,25 | 91.552,25 | 85.518,52 | - |
23. Jan. 2024 | 91.602,75 | 91.602,75 | 91.602,75 | 91.602,75 | 85.565,69 | - |
22. Jan. 2024 | 91.679,52 | 91.679,52 | 91.679,52 | 91.679,52 | 85.637,41 | - |
19. Jan. 2024 | 91.384,19 | 91.384,19 | 91.384,19 | 91.384,19 | 85.361,53 | - |
18. Jan. 2024 | 91.379,08 | 91.379,08 | 91.379,08 | 91.379,08 | 85.356,76 | - |
17. Jan. 2024 | 91.388,36 | 91.388,36 | 91.388,36 | 91.388,36 | 85.365,43 | - |
16. Jan. 2024 | 91.785,91 | 91.785,91 | 91.785,91 | 91.785,91 | 85.736,77 | - |
12. Jan. 2024 | - | - | - | - | - | - |
11. Jan. 2024 | 91.898,51 | 91.898,51 | 91.898,51 | 91.898,51 | 85.841,95 | - |
10. Jan. 2024 | 91.422,97 | 91.422,97 | 91.422,97 | 91.422,97 | 85.397,76 | - |
09. Jan. 2024 | 91.286,58 | 91.286,58 | 91.286,58 | 91.286,58 | 85.270,35 | - |
08. Jan. 2024 | 91.235,37 | 91.235,37 | 91.235,37 | 91.235,37 | 85.222,52 | - |
05. Jan. 2024 | - | - | - | - | - | - |
04. Jan. 2024 | - | - | - | - | - | - |
03. Jan. 2024 | - | - | - | - | - | - |
02. Jan. 2024 | - | - | - | - | - | - |
29. Dez. 2023 | 91.831,38 | 91.831,38 | 91.831,38 | 91.831,38 | 85.779,26 | - |
28. Dez. 2023 | 91.667,39 | 91.667,39 | 91.667,39 | 91.667,39 | 85.626,07 | - |
27. Dez. 2023 | - | - | - | - | - | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...