Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juni 2024 | 2,760 | 2,830 | 2,760 | 2,820 | 2,820 | 1.906.232 |
25. Juni 2024 | 2,740 | 2,790 | 2,740 | 2,760 | 2,760 | 1.343.644 |
24. Juni 2024 | 2,760 | 2,760 | 2,690 | 2,740 | 2,740 | 2.350.375 |
21. Juni 2024 | 2,830 | 2,830 | 2,740 | 2,740 | 2,740 | 9.272.375 |
20. Juni 2024 | 2,830 | 2,870 | 2,820 | 2,850 | 2,850 | 1.745.652 |
19. Juni 2024 | 2,810 | 2,850 | 2,810 | 2,840 | 2,840 | 991.000 |
18. Juni 2024 | 2,830 | 2,830 | 2,800 | 2,810 | 2,810 | 1.443.928 |
17. Juni 2024 | 2,860 | 2,880 | 2,810 | 2,820 | 2,820 | 2.205.000 |
14. Juni 2024 | 2,870 | 2,910 | 2,850 | 2,860 | 2,860 | 4.627.499 |
13. Juni 2024 | 2,870 | 2,910 | 2,850 | 2,860 | 2,860 | 3.408.000 |
12. Juni 2024 | 2,880 | 2,900 | 2,860 | 2,870 | 2,870 | 1.659.000 |
11. Juni 2024 | 2,910 | 2,960 | 2,870 | 2,880 | 2,880 | 2.054.233 |
07. Juni 2024 | 2,890 | 2,960 | 2,880 | 2,940 | 2,940 | 2.558.000 |
06. Juni 2024 | 2,930 | 2,930 | 2,880 | 2,890 | 2,890 | 2.485.000 |
05. Juni 2024 | 2,900 | 2,920 | 2,860 | 2,910 | 2,910 | 2.174.546 |
04. Juni 2024 | 2,860 | 2,920 | 2,860 | 2,900 | 2,900 | 3.789.137 |
03. Juni 2024 | 2,860 | 2,920 | 2,840 | 2,860 | 2,860 | 2.776.000 |
31. Mai 2024 | 3,000 | 3,020 | 2,850 | 2,850 | 2,850 | 6.474.000 |
31. Mai 2024 | 0.16 Dividende |
30. Mai 2024 | 3,170 | 3,200 | 3,090 | 3,120 | 2,960 | 2.874.000 |
29. Mai 2024 | 3,180 | 3,180 | 3,140 | 3,170 | 3,007 | 1.345.388 |
28. Mai 2024 | 3,180 | 3,200 | 3,150 | 3,180 | 3,017 | 1.769.000 |
27. Mai 2024 | 3,130 | 3,170 | 3,120 | 3,170 | 3,007 | 1.455.000 |
24. Mai 2024 | 3,150 | 3,170 | 3,090 | 3,110 | 2,951 | 3.047.025 |
23. Mai 2024 | 3,230 | 3,230 | 3,150 | 3,170 | 3,007 | 1.501.924 |
22. Mai 2024 | 3,180 | 3,240 | 3,180 | 3,230 | 3,064 | 1.553.399 |
21. Mai 2024 | 3,270 | 3,270 | 3,180 | 3,180 | 3,017 | 3.230.888 |
20. Mai 2024 | 3,220 | 3,300 | 3,200 | 3,270 | 3,102 | 5.465.820 |
17. Mai 2024 | 3,190 | 3,220 | 3,160 | 3,200 | 3,036 | 2.153.200 |
16. Mai 2024 | 3,240 | 3,240 | 3,170 | 3,190 | 3,026 | 2.619.693 |
14. Mai 2024 | 3,250 | 3,250 | 3,210 | 3,210 | 3,045 | 1.434.000 |
13. Mai 2024 | 3,160 | 3,230 | 3,150 | 3,230 | 3,064 | 2.976.000 |
10. Mai 2024 | 3,080 | 3,190 | 3,080 | 3,180 | 3,017 | 9.461.483 |
09. Mai 2024 | 2,980 | 3,060 | 2,980 | 3,040 | 2,884 | 5.375.112 |
08. Mai 2024 | 3,030 | 3,030 | 2,970 | 2,980 | 2,827 | 4.806.958 |
07. Mai 2024 | 3,080 | 3,130 | 3,010 | 3,020 | 2,865 | 9.459.008 |
06. Mai 2024 | 3,070 | 3,120 | 3,060 | 3,100 | 2,941 | 6.088.000 |
03. Mai 2024 | 3,010 | 3,070 | 2,990 | 3,070 | 2,913 | 4.095.000 |
02. Mai 2024 | 3,030 | 3,040 | 2,960 | 3,030 | 2,875 | 3.580.027 |
30. Apr. 2024 | 3,100 | 3,120 | 3,020 | 3,030 | 2,875 | 4.443.813 |
29. Apr. 2024 | 3,050 | 3,100 | 3,050 | 3,100 | 2,941 | 1.737.000 |
26. Apr. 2024 | 3,080 | 3,120 | 3,040 | 3,050 | 2,894 | 5.050.081 |
25. Apr. 2024 | 3,080 | 3,130 | 3,070 | 3,100 | 2,941 | 936.000 |
24. Apr. 2024 | 3,010 | 3,140 | 3,000 | 3,080 | 2,922 | 2.881.979 |
23. Apr. 2024 | 3,010 | 3,050 | 2,990 | 3,020 | 2,865 | 3.340.000 |
22. Apr. 2024 | 2,990 | 3,040 | 2,990 | 3,000 | 2,846 | 1.117.000 |
19. Apr. 2024 | 3,000 | 3,020 | 2,980 | 2,990 | 2,837 | 1.092.000 |
18. Apr. 2024 | 3,040 | 3,070 | 3,020 | 3,030 | 2,875 | 739.764 |
17. Apr. 2024 | 2,990 | 3,040 | 2,990 | 3,000 | 2,846 | 1.320.663 |
16. Apr. 2024 | 3,060 | 3,100 | 2,990 | 3,000 | 2,846 | 1.853.178 |
15. Apr. 2024 | 3,100 | 3,130 | 3,080 | 3,100 | 2,941 | 640.000 |
12. Apr. 2024 | 3,190 | 3,210 | 3,130 | 3,150 | 2,988 | 1.529.638 |
11. Apr. 2024 | 3,150 | 3,230 | 3,150 | 3,220 | 3,055 | 1.001.000 |
10. Apr. 2024 | 3,130 | 3,240 | 3,130 | 3,240 | 3,074 | 3.873.229 |
09. Apr. 2024 | 3,090 | 3,140 | 3,080 | 3,130 | 2,969 | 1.913.942 |
08. Apr. 2024 | 3,040 | 3,090 | 3,030 | 3,090 | 2,932 | 4.059.000 |
05. Apr. 2024 | 3,050 | 3,050 | 2,980 | 3,030 | 2,875 | 1.879.000 |
03. Apr. 2024 | 3,110 | 3,110 | 3,060 | 3,070 | 2,913 | 2.389.614 |
02. Apr. 2024 | 3,100 | 3,120 | 3,060 | 3,070 | 2,913 | 2.641.000 |
28. März 2024 | 3,080 | 3,110 | 3,060 | 3,070 | 2,913 | 2.085.416 |
27. März 2024 | 3,110 | 3,110 | 3,060 | 3,090 | 2,932 | 1.603.751 |
26. März 2024 | 3,160 | 3,160 | 3,050 | 3,100 | 2,941 | 2.310.000 |
25. März 2024 | 3,210 | 3,210 | 3,110 | 3,140 | 2,979 | 2.163.590 |
22. März 2024 | 3,200 | 3,230 | 3,130 | 3,180 | 3,017 | 3.769.812 |
21. März 2024 | 3,180 | 3,210 | 3,110 | 3,200 | 3,036 | 4.796.000 |
20. März 2024 | 3,020 | 3,330 | 3,000 | 3,150 | 2,988 | 15.713.119 |
19. März 2024 | 2,900 | 2,930 | 2,890 | 2,920 | 2,770 | 699.000 |
18. März 2024 | 2,930 | 2,980 | 2,890 | 2,910 | 2,761 | 7.507.537 |
15. März 2024 | 2,900 | 2,920 | 2,860 | 2,920 | 2,770 | 1.677.448 |
14. März 2024 | 2,900 | 2,910 | 2,840 | 2,910 | 2,761 | 5.501.000 |
13. März 2024 | 2,940 | 2,950 | 2,850 | 2,880 | 2,732 | 9.681.038 |
12. März 2024 | 2,870 | 2,940 | 2,830 | 2,940 | 2,789 | 2.742.813 |
11. März 2024 | 2,890 | 2,900 | 2,840 | 2,860 | 2,713 | 2.571.987 |
08. März 2024 | 2,880 | 2,920 | 2,850 | 2,870 | 2,723 | 4.598.111 |
07. März 2024 | 2,850 | 2,880 | 2,840 | 2,880 | 2,732 | 2.792.000 |
06. März 2024 | 2,850 | 2,890 | 2,840 | 2,860 | 2,713 | 3.502.635 |
05. März 2024 | 2,870 | 2,880 | 2,840 | 2,840 | 2,694 | 2.081.000 |
04. März 2024 | 2,910 | 2,910 | 2,870 | 2,880 | 2,732 | 1.380.606 |
01. März 2024 | 2,840 | 2,930 | 2,800 | 2,890 | 2,742 | 9.468.599 |
29. Feb. 2024 | 2,900 | 2,900 | 2,830 | 2,830 | 2,685 | 3.665.000 |
28. Feb. 2024 | 2,910 | 2,930 | 2,880 | 2,890 | 2,742 | 1.801.000 |
27. Feb. 2024 | 2,890 | 2,920 | 2,860 | 2,910 | 2,761 | 2.325.000 |
26. Feb. 2024 | 2,950 | 2,960 | 2,900 | 2,930 | 2,780 | 1.253.000 |
23. Feb. 2024 | 2,920 | 2,950 | 2,910 | 2,920 | 2,770 | 1.566.000 |
22. Feb. 2024 | 2,910 | 2,930 | 2,880 | 2,930 | 2,780 | 2.594.000 |
21. Feb. 2024 | 2,860 | 2,970 | 2,860 | 2,910 | 2,761 | 5.772.000 |
20. Feb. 2024 | 2,850 | 2,880 | 2,810 | 2,880 | 2,732 | 5.189.216 |
19. Feb. 2024 | 2,810 | 2,830 | 2,760 | 2,830 | 2,685 | 5.298.000 |
16. Feb. 2024 | 2,700 | 2,820 | 2,700 | 2,790 | 2,647 | 4.144.000 |
15. Feb. 2024 | 2,720 | 2,730 | 2,660 | 2,710 | 2,571 | 2.302.647 |
14. Feb. 2024 | 2,810 | 2,810 | 2,680 | 2,750 | 2,609 | 2.193.368 |
09. Feb. 2024 | 2,820 | 2,840 | 2,750 | 2,810 | 2,666 | 1.167.334 |
08. Feb. 2024 | 2,880 | 2,900 | 2,830 | 2,850 | 2,704 | 2.749.587 |
07. Feb. 2024 | 2,870 | 2,950 | 2,870 | 2,880 | 2,732 | 2.762.000 |
06. Feb. 2024 | 2,900 | 2,930 | 2,830 | 2,930 | 2,780 | 1.504.273 |
05. Feb. 2024 | 2,820 | 2,870 | 2,740 | 2,850 | 2,704 | 3.212.171 |
02. Feb. 2024 | 2,830 | 2,950 | 2,820 | 2,840 | 2,694 | 3.066.000 |
01. Feb. 2024 | 2,900 | 2,920 | 2,850 | 2,870 | 2,723 | 1.517.000 |
31. Jan. 2024 | 2,920 | 2,930 | 2,860 | 2,890 | 2,742 | 1.878.000 |
30. Jan. 2024 | 3,020 | 3,020 | 2,930 | 2,950 | 2,799 | 1.670.371 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...