Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 55,950 | 59,400 | 55,550 | 59,200 | 59,200 | 23.509.072 |
30. Apr. 2024 | 56,800 | 57,250 | 55,650 | 55,950 | 55,950 | 22.173.016 |
29. Apr. 2024 | 56,600 | 58,000 | 55,450 | 56,700 | 56,700 | 44.739.430 |
26. Apr. 2024 | 52,800 | 56,800 | 52,400 | 56,500 | 56,500 | 46.622.637 |
25. Apr. 2024 | 53,200 | 54,350 | 52,000 | 52,800 | 52,800 | 27.777.890 |
24. Apr. 2024 | 50,000 | 53,900 | 49,850 | 53,100 | 53,100 | 64.907.580 |
23. Apr. 2024 | 45,250 | 49,500 | 45,250 | 49,100 | 49,100 | 38.580.989 |
22. Apr. 2024 | 45,650 | 46,400 | 44,500 | 45,200 | 45,200 | 21.640.157 |
19. Apr. 2024 | 45,150 | 45,400 | 44,000 | 44,350 | 44,350 | 19.851.514 |
18. Apr. 2024 | 45,350 | 46,650 | 44,850 | 45,850 | 45,850 | 14.541.685 |
17. Apr. 2024 | 46,650 | 47,400 | 45,000 | 45,650 | 45,650 | 21.892.386 |
16. Apr. 2024 | 47,550 | 48,100 | 46,150 | 47,100 | 47,100 | 24.771.572 |
15. Apr. 2024 | 48,100 | 49,000 | 47,050 | 48,750 | 48,750 | 18.631.306 |
12. Apr. 2024 | 49,350 | 49,950 | 48,550 | 49,150 | 49,150 | 18.664.500 |
11. Apr. 2024 | 49,200 | 50,050 | 48,500 | 49,650 | 49,650 | 17.052.763 |
10. Apr. 2024 | 50,300 | 51,450 | 49,750 | 50,100 | 50,100 | 26.114.252 |
09. Apr. 2024 | 50,000 | 50,450 | 49,100 | 49,600 | 49,600 | 11.213.042 |
08. Apr. 2024 | 49,550 | 50,900 | 48,850 | 49,650 | 49,650 | 18.749.443 |
05. Apr. 2024 | 49,500 | 49,950 | 48,900 | 49,650 | 49,650 | 9.204.689 |
03. Apr. 2024 | 50,250 | 50,500 | 48,950 | 49,200 | 49,200 | 16.926.032 |
02. Apr. 2024 | 50,350 | 51,450 | 49,650 | 50,050 | 50,050 | 20.628.102 |
28. März 2024 | 47,950 | 50,550 | 47,850 | 49,050 | 49,050 | 38.069.019 |
27. März 2024 | 48,000 | 49,050 | 47,250 | 47,950 | 47,950 | 24.876.133 |
26. März 2024 | 49,000 | 49,500 | 48,500 | 48,900 | 48,900 | 16.199.735 |
25. März 2024 | 49,050 | 50,000 | 48,150 | 48,600 | 48,600 | 20.194.685 |
22. März 2024 | 50,500 | 50,850 | 48,650 | 49,000 | 49,000 | 24.553.896 |
21. März 2024 | 53,450 | 55,450 | 50,650 | 51,250 | 51,250 | 52.067.187 |
20. März 2024 | 51,800 | 52,500 | 50,750 | 52,250 | 52,250 | 14.299.669 |
19. März 2024 | 52,350 | 53,100 | 51,250 | 51,850 | 51,850 | 18.821.471 |
18. März 2024 | 49,800 | 53,250 | 49,800 | 52,850 | 52,850 | 28.891.580 |
15. März 2024 | 49,600 | 50,950 | 48,600 | 50,650 | 50,650 | 30.680.220 |
14. März 2024 | 51,850 | 52,750 | 50,250 | 50,850 | 50,850 | 25.898.611 |
13. März 2024 | 51,350 | 53,600 | 51,150 | 52,050 | 52,050 | 30.023.438 |
12. März 2024 | 49,000 | 52,150 | 48,750 | 51,350 | 51,350 | 42.801.132 |
11. März 2024 | 46,700 | 48,900 | 46,650 | 48,450 | 48,450 | 19.842.801 |
08. März 2024 | 45,500 | 47,500 | 45,500 | 46,700 | 46,700 | 19.150.440 |
07. März 2024 | 46,600 | 47,450 | 45,300 | 45,800 | 45,800 | 24.062.433 |
06. März 2024 | 43,200 | 46,600 | 43,050 | 46,250 | 46,250 | 31.918.462 |
05. März 2024 | 44,250 | 44,450 | 43,050 | 43,150 | 43,150 | 16.797.960 |
04. März 2024 | 45,100 | 45,600 | 43,500 | 44,950 | 44,950 | 20.858.539 |
01. März 2024 | 43,800 | 45,250 | 43,250 | 44,650 | 44,650 | 22.068.307 |
29. Feb. 2024 | 43,950 | 45,250 | 43,850 | 44,500 | 44,500 | 15.095.899 |
28. Feb. 2024 | 45,750 | 46,550 | 44,250 | 44,400 | 44,400 | 14.104.725 |
27. Feb. 2024 | 46,150 | 46,650 | 44,200 | 45,750 | 45,750 | 16.071.221 |
26. Feb. 2024 | 45,350 | 46,550 | 45,100 | 46,050 | 46,050 | 9.073.405 |
23. Feb. 2024 | 45,700 | 47,100 | 45,400 | 45,900 | 45,900 | 10.229.335 |
22. Feb. 2024 | 45,500 | 46,300 | 44,800 | 46,300 | 46,300 | 10.519.127 |
21. Feb. 2024 | 43,900 | 47,150 | 43,700 | 45,550 | 45,550 | 21.998.767 |
20. Feb. 2024 | 44,150 | 44,450 | 43,000 | 44,200 | 44,200 | 9.200.294 |
19. Feb. 2024 | 44,550 | 44,550 | 43,400 | 43,550 | 43,550 | 13.184.809 |
16. Feb. 2024 | 43,950 | 45,500 | 43,500 | 45,100 | 45,100 | 10.132.941 |
15. Feb. 2024 | 43,500 | 44,350 | 42,800 | 44,150 | 44,150 | 9.422.637 |
14. Feb. 2024 | 40,550 | 43,750 | 40,550 | 43,600 | 43,600 | 8.761.291 |
09. Feb. 2024 | 42,400 | 42,400 | 42,400 | 42,400 | 42,400 | - |
08. Feb. 2024 | 43,250 | 44,100 | 42,400 | 42,750 | 42,750 | 15.476.129 |
07. Feb. 2024 | 44,050 | 45,200 | 42,750 | 43,200 | 43,200 | 32.427.373 |
06. Feb. 2024 | 40,100 | 43,950 | 40,100 | 43,700 | 43,700 | 26.393.272 |
05. Feb. 2024 | 39,500 | 41,300 | 38,400 | 40,100 | 40,100 | 16.897.423 |
02. Feb. 2024 | 42,200 | 42,650 | 39,650 | 39,850 | 39,850 | 20.219.060 |
01. Feb. 2024 | 39,150 | 41,450 | 39,150 | 41,100 | 41,100 | 17.943.678 |
31. Jan. 2024 | 40,700 | 40,700 | 38,800 | 39,100 | 39,100 | 17.379.154 |
30. Jan. 2024 | 41,550 | 41,700 | 40,300 | 40,500 | 40,500 | 19.814.483 |
29. Jan. 2024 | 42,600 | 43,550 | 41,950 | 42,450 | 42,450 | 17.534.378 |
26. Jan. 2024 | 44,450 | 44,450 | 42,450 | 42,700 | 42,700 | 22.611.306 |
25. Jan. 2024 | 44,650 | 45,000 | 43,300 | 44,600 | 44,600 | 21.845.232 |
24. Jan. 2024 | 43,550 | 45,100 | 42,650 | 44,650 | 44,650 | 30.183.755 |
23. Jan. 2024 | 41,050 | 43,300 | 40,800 | 42,350 | 42,350 | 19.316.111 |
22. Jan. 2024 | 41,800 | 42,550 | 40,550 | 41,000 | 41,000 | 21.763.868 |
19. Jan. 2024 | 43,000 | 44,100 | 41,000 | 41,550 | 41,550 | 26.725.007 |
18. Jan. 2024 | 43,350 | 43,550 | 42,300 | 43,050 | 43,050 | 20.908.808 |
17. Jan. 2024 | 45,300 | 45,300 | 42,650 | 43,100 | 43,100 | 29.199.791 |
16. Jan. 2024 | 46,050 | 47,150 | 45,500 | 45,950 | 45,950 | 14.807.545 |
15. Jan. 2024 | 48,100 | 48,100 | 48,100 | 48,100 | 48,100 | - |
12. Jan. 2024 | 48,550 | 49,250 | 47,950 | 48,250 | 48,250 | 6.820.274 |
11. Jan. 2024 | 47,950 | 49,550 | 47,600 | 48,800 | 48,800 | 14.869.917 |
10. Jan. 2024 | 47,000 | 48,500 | 46,200 | 48,350 | 48,350 | 11.307.525 |
09. Jan. 2024 | 49,400 | 50,000 | 47,250 | 47,550 | 47,550 | 17.059.850 |
08. Jan. 2024 | 51,000 | 51,000 | 48,950 | 49,200 | 49,200 | 12.882.623 |
05. Jan. 2024 | 50,800 | 51,250 | 49,900 | 50,350 | 50,350 | 11.884.593 |
04. Jan. 2024 | 52,300 | 52,300 | 50,850 | 51,200 | 51,200 | 10.409.899 |
03. Jan. 2024 | 51,450 | 52,250 | 50,600 | 52,100 | 52,100 | 9.869.391 |
02. Jan. 2024 | 54,000 | 54,350 | 51,450 | 52,000 | 52,000 | 11.759.630 |
29. Dez. 2023 | 52,750 | 53,450 | 51,900 | 52,950 | 52,950 | 11.968.531 |
28. Dez. 2023 | 50,200 | 53,100 | 49,350 | 52,500 | 52,500 | 26.408.259 |
27. Dez. 2023 | 51,450 | 51,800 | 50,150 | 50,550 | 50,550 | 17.543.346 |
22. Dez. 2023 | 54,700 | 55,300 | 48,950 | 50,100 | 50,100 | 49.440.456 |
21. Dez. 2023 | 53,700 | 54,400 | 53,100 | 54,000 | 54,000 | 7.946.787 |
20. Dez. 2023 | 55,500 | 56,100 | 54,150 | 54,450 | 54,450 | 9.338.624 |
19. Dez. 2023 | 54,850 | 55,400 | 54,100 | 54,800 | 54,800 | 10.681.977 |
18. Dez. 2023 | 55,200 | 56,050 | 54,550 | 54,850 | 54,850 | 11.844.327 |
15. Dez. 2023 | 55,400 | 56,300 | 54,550 | 55,200 | 55,200 | 20.366.246 |
14. Dez. 2023 | 55,550 | 56,500 | 53,350 | 53,950 | 53,950 | 14.505.600 |
13. Dez. 2023 | 54,700 | 54,850 | 53,500 | 54,300 | 54,300 | 9.735.457 |
12. Dez. 2023 | 53,050 | 55,250 | 52,600 | 54,800 | 54,800 | 16.327.460 |
11. Dez. 2023 | 52,500 | 53,400 | 51,800 | 53,050 | 53,050 | 17.151.983 |
08. Dez. 2023 | 54,500 | 55,150 | 53,050 | 53,850 | 53,850 | 15.639.290 |
07. Dez. 2023 | 54,900 | 54,900 | 53,100 | 54,150 | 54,150 | 16.068.117 |
06. Dez. 2023 | 54,000 | 55,450 | 53,000 | 55,150 | 55,150 | 15.397.659 |
05. Dez. 2023 | 54,900 | 54,900 | 53,050 | 53,950 | 53,950 | 17.049.447 |
04. Dez. 2023 | 57,000 | 57,200 | 54,500 | 54,950 | 54,950 | 21.292.293 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...