Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
05. Juni 2024 | - | - | - | - | - | - |
04. Juni 2024 | - | - | - | - | - | - |
03. Juni 2024 | 10.473,31 | 10.473,31 | 10.473,31 | 10.473,31 | 10.473,31 | - |
31. Mai 2024 | 10.468,96 | 10.468,96 | 10.468,96 | 10.468,96 | 10.468,96 | - |
30. Mai 2024 | 10.441,30 | 10.441,30 | 10.441,30 | 10.441,30 | 10.441,30 | - |
29. Mai 2024 | 10.463,71 | 10.463,71 | 10.463,71 | 10.463,71 | 10.463,71 | - |
28. Mai 2024 | 10.464,33 | 10.464,33 | 10.464,33 | 10.464,33 | 10.464,33 | - |
27. Mai 2024 | 10.463,91 | 10.463,91 | 10.463,91 | 10.463,91 | 10.463,91 | - |
24. Mai 2024 | 10.432,01 | 10.432,01 | 10.432,01 | 10.432,01 | 10.432,01 | - |
23. Mai 2024 | 10.459,51 | 10.459,51 | 10.459,51 | 10.459,51 | 10.459,51 | - |
22. Mai 2024 | 10.459,90 | 10.459,90 | 10.459,90 | 10.459,90 | 10.459,90 | - |
21. Mai 2024 | 10.458,82 | 10.458,82 | 10.458,82 | 10.458,82 | 10.458,82 | - |
20. Mai 2024 | - | - | - | - | - | - |
17. Mai 2024 | 10.400,57 | 10.400,57 | 10.400,57 | 10.400,57 | 10.400,57 | - |
16. Mai 2024 | 10.458,74 | 10.458,74 | 10.458,74 | 10.458,74 | 10.458,74 | - |
15. Mai 2024 | 10.456,88 | 10.456,88 | 10.456,88 | 10.456,88 | 10.456,88 | - |
14. Mai 2024 | 10.450,72 | 10.450,72 | 10.450,72 | 10.450,72 | 10.450,72 | - |
13. Mai 2024 | 10.450,48 | 10.450,48 | 10.450,48 | 10.450,48 | 10.450,48 | - |
10. Mai 2024 | 10.449,64 | 10.449,64 | 10.449,64 | 10.449,64 | 10.449,64 | - |
09. Mai 2024 | - | - | - | - | - | - |
08. Mai 2024 | - | - | - | - | - | - |
07. Mai 2024 | 10.445,00 | 10.445,00 | 10.445,00 | 10.445,00 | 10.445,00 | - |
06. Mai 2024 | 10.441,95 | 10.441,95 | 10.441,95 | 10.441,95 | 10.441,95 | - |
03. Mai 2024 | 10.441,00 | 10.441,00 | 10.441,00 | 10.441,00 | 10.441,00 | - |
02. Mai 2024 | 10.432,90 | 10.432,90 | 10.432,90 | 10.432,90 | 10.432,90 | - |
30. Apr. 2024 | 10.425,95 | 10.425,95 | 10.425,95 | 10.425,95 | 10.425,95 | - |
29. Apr. 2024 | 10.430,12 | 10.430,12 | 10.430,12 | 10.430,12 | 10.430,12 | - |
26. Apr. 2024 | 10.425,94 | 10.425,94 | 10.425,94 | 10.425,94 | 10.425,94 | - |
25. Apr. 2024 | 10.420,77 | 10.420,77 | 10.420,77 | 10.420,77 | 10.420,77 | - |
24. Apr. 2024 | 10.423,32 | 10.423,32 | 10.423,32 | 10.423,32 | 10.423,32 | - |
23. Apr. 2024 | 10.424,74 | 10.424,74 | 10.424,74 | 10.424,74 | 10.424,74 | - |
22. Apr. 2024 | 10.423,33 | 10.423,33 | 10.423,33 | 10.423,33 | 10.423,33 | - |
19. Apr. 2024 | 10.418,96 | 10.418,96 | 10.418,96 | 10.418,96 | 10.418,96 | - |
18. Apr. 2024 | 10.418,99 | 10.418,99 | 10.418,99 | 10.418,99 | 10.418,99 | - |
17. Apr. 2024 | 10.415,81 | 10.415,81 | 10.415,81 | 10.415,81 | 10.415,81 | - |
16. Apr. 2024 | 10.413,38 | 10.413,38 | 10.413,38 | 10.413,38 | 10.413,38 | - |
15. Apr. 2024 | 10.417,80 | 10.417,80 | 10.417,80 | 10.417,80 | 10.417,80 | - |
12. Apr. 2024 | 10.421,95 | 10.421,95 | 10.421,95 | 10.421,95 | 10.421,95 | - |
11. Apr. 2024 | 10.415,21 | 10.415,21 | 10.415,21 | 10.415,21 | 10.415,21 | - |
10. Apr. 2024 | 10.414,58 | 10.414,58 | 10.414,58 | 10.414,58 | 10.414,58 | - |
09. Apr. 2024 | 10.418,91 | 10.418,91 | 10.418,91 | 10.418,91 | 10.418,91 | - |
08. Apr. 2024 | 10.415,66 | 10.415,66 | 10.415,66 | 10.415,66 | 10.415,66 | - |
05. Apr. 2024 | 10.417,75 | 10.417,75 | 10.417,75 | 10.417,75 | 10.417,75 | - |
04. Apr. 2024 | 10.418,13 | 10.418,13 | 10.418,13 | 10.418,13 | 10.418,13 | - |
03. Apr. 2024 | 10.414,66 | 10.414,66 | 10.414,66 | 10.414,66 | 10.414,66 | - |
02. Apr. 2024 | 10.413,89 | 10.413,89 | 10.413,89 | 10.413,89 | 10.413,89 | - |
28. März 2024 | 10.411,87 | 10.411,87 | 10.411,87 | 10.411,87 | 10.411,87 | - |
27. März 2024 | 10.411,21 | 10.411,21 | 10.411,21 | 10.411,21 | 10.411,21 | - |
26. März 2024 | 10.402,99 | 10.402,99 | 10.402,99 | 10.402,99 | 10.402,99 | - |
25. März 2024 | 10.400,49 | 10.400,49 | 10.400,49 | 10.400,49 | 10.400,49 | - |
22. März 2024 | 10.402,65 | 10.402,65 | 10.402,65 | 10.402,65 | 10.402,65 | - |
21. März 2024 | 10.399,05 | 10.399,05 | 10.399,05 | 10.399,05 | 10.399,05 | - |
20. März 2024 | 10.391,27 | 10.391,27 | 10.391,27 | 10.391,27 | 10.391,27 | - |
19. März 2024 | 10.391,05 | 10.391,05 | 10.391,05 | 10.391,05 | 10.391,05 | - |
18. März 2024 | 10.389,39 | 10.389,39 | 10.389,39 | 10.389,39 | 10.389,39 | - |
15. März 2024 | 10.388,89 | 10.388,89 | 10.388,89 | 10.388,89 | 10.388,89 | - |
14. März 2024 | 10.391,51 | 10.391,51 | 10.391,51 | 10.391,51 | 10.391,51 | - |
13. März 2024 | 10.388,80 | 10.388,80 | 10.388,80 | 10.388,80 | 10.388,80 | - |
12. März 2024 | 10.387,56 | 10.387,56 | 10.387,56 | 10.387,56 | 10.387,56 | - |
11. März 2024 | 10.388,38 | 10.388,38 | 10.388,38 | 10.388,38 | 10.388,38 | - |
08. März 2024 | 10.390,13 | 10.390,13 | 10.390,13 | 10.390,13 | 10.390,13 | - |
07. März 2024 | 10.382,94 | 10.382,94 | 10.382,94 | 10.382,94 | 10.382,94 | - |
06. März 2024 | 10.375,67 | 10.375,67 | 10.375,67 | 10.375,67 | 10.375,67 | - |
05. März 2024 | 10.375,85 | 10.375,85 | 10.375,85 | 10.375,85 | 10.375,85 | - |
04. März 2024 | 10.371,51 | 10.371,51 | 10.371,51 | 10.371,51 | 10.371,51 | - |
01. März 2024 | 10.370,61 | 10.370,61 | 10.370,61 | 10.370,61 | 10.370,61 | - |
29. Feb. 2024 | 10.369,59 | 10.369,59 | 10.369,59 | 10.369,59 | 10.369,59 | - |
28. Feb. 2024 | 10.364,44 | 10.364,44 | 10.364,44 | 10.364,44 | 10.364,44 | - |
27. Feb. 2024 | 10.362,70 | 10.362,70 | 10.362,70 | 10.362,70 | 10.362,70 | - |
26. Feb. 2024 | 10.362,34 | 10.362,34 | 10.362,34 | 10.362,34 | 10.362,34 | - |
23. Feb. 2024 | 10.365,30 | 10.365,30 | 10.365,30 | 10.365,30 | 10.365,30 | - |
22. Feb. 2024 | 10.358,86 | 10.358,86 | 10.358,86 | 10.358,86 | 10.358,86 | - |
21. Feb. 2024 | 10.358,09 | 10.358,09 | 10.358,09 | 10.358,09 | 10.358,09 | - |
20. Feb. 2024 | 10.362,52 | 10.362,52 | 10.362,52 | 10.362,52 | 10.362,52 | - |
19. Feb. 2024 | 10.357,81 | 10.357,81 | 10.357,81 | 10.357,81 | 10.357,81 | - |
16. Feb. 2024 | 10.355,76 | 10.355,76 | 10.355,76 | 10.355,76 | 10.355,76 | - |
15. Feb. 2024 | 10.357,88 | 10.357,88 | 10.357,88 | 10.357,88 | 10.357,88 | - |
14. Feb. 2024 | 10.354,97 | 10.354,97 | 10.354,97 | 10.354,97 | 10.354,97 | - |
13. Feb. 2024 | 10.350,22 | 10.350,22 | 10.350,22 | 10.350,22 | 10.350,22 | - |
12. Feb. 2024 | 10.354,94 | 10.354,94 | 10.354,94 | 10.354,94 | 10.354,94 | - |
09. Feb. 2024 | 10.350,76 | 10.350,76 | 10.350,76 | 10.350,76 | 10.350,76 | - |
08. Feb. 2024 | 10.355,34 | 10.355,34 | 10.355,34 | 10.355,34 | 10.355,34 | - |
07. Feb. 2024 | 10.355,16 | 10.355,16 | 10.355,16 | 10.355,16 | 10.355,16 | - |
06. Feb. 2024 | 10.356,64 | 10.356,64 | 10.356,64 | 10.356,64 | 10.356,64 | - |
05. Feb. 2024 | 10.353,16 | 10.353,16 | 10.353,16 | 10.353,16 | 10.353,16 | - |
02. Feb. 2024 | 10.355,55 | 10.355,55 | 10.355,55 | 10.355,55 | 10.355,55 | - |
01. Feb. 2024 | 10.364,67 | 10.364,67 | 10.364,67 | 10.364,67 | 10.364,67 | - |
31. Jan. 2024 | 10.366,51 | 10.366,51 | 10.366,51 | 10.366,51 | 10.366,51 | - |
30. Jan. 2024 | 10.358,14 | 10.358,14 | 10.358,14 | 10.358,14 | 10.358,14 | - |
29. Jan. 2024 | 10.360,38 | 10.360,38 | 10.360,38 | 10.360,38 | 10.360,38 | - |
26. Jan. 2024 | 10.352,79 | 10.352,79 | 10.352,79 | 10.352,79 | 10.352,79 | - |
25. Jan. 2024 | 10.351,19 | 10.351,19 | 10.351,19 | 10.351,19 | 10.351,19 | - |
24. Jan. 2024 | 10.336,73 | 10.336,73 | 10.336,73 | 10.336,73 | 10.336,73 | - |
23. Jan. 2024 | 10.333,26 | 10.333,26 | 10.333,26 | 10.333,26 | 10.333,26 | - |
22. Jan. 2024 | 10.333,91 | 10.333,91 | 10.333,91 | 10.333,91 | 10.333,91 | - |
19. Jan. 2024 | 10.326,71 | 10.326,71 | 10.326,71 | 10.326,71 | 10.326,71 | - |
18. Jan. 2024 | 10.327,86 | 10.327,86 | 10.327,86 | 10.327,86 | 10.327,86 | - |
17. Jan. 2024 | 10.321,78 | 10.321,78 | 10.321,78 | 10.321,78 | 10.321,78 | - |
16. Jan. 2024 | 10.332,38 | 10.332,38 | 10.332,38 | 10.332,38 | 10.332,38 | - |
15. Jan. 2024 | 10.333,81 | 10.333,81 | 10.333,81 | 10.333,81 | 10.333,81 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...