Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Dez. 2023 | 25,000 | 25,050 | 24,750 | 24,900 | 24,900 | 13.864.580 |
05. Dez. 2023 | 25,600 | 25,600 | 24,900 | 25,100 | 25,100 | 14.669.074 |
04. Dez. 2023 | 25,350 | 25,700 | 25,150 | 25,600 | 25,600 | 22.155.188 |
01. Dez. 2023 | 25,550 | 25,600 | 24,950 | 25,100 | 25,100 | 14.668.270 |
30. Nov. 2023 | 25,350 | 25,600 | 25,300 | 25,550 | 25,550 | 12.499.211 |
29. Nov. 2023 | 25,100 | 25,400 | 25,050 | 25,300 | 25,300 | 11.143.231 |
28. Nov. 2023 | 25,550 | 25,550 | 24,950 | 25,050 | 25,050 | 9.071.160 |
27. Nov. 2023 | 25,400 | 25,600 | 25,200 | 25,350 | 25,350 | 6.244.654 |
24. Nov. 2023 | 25,500 | 25,650 | 25,100 | 25,250 | 25,250 | 8.788.404 |
23. Nov. 2023 | 25,200 | 25,550 | 24,900 | 25,550 | 25,550 | 7.551.943 |
22. Nov. 2023 | 25,100 | 25,400 | 25,050 | 25,200 | 25,200 | 5.903.090 |
21. Nov. 2023 | 25,300 | 25,600 | 25,000 | 25,100 | 25,100 | 10.054.541 |
20. Nov. 2023 | 25,000 | 25,350 | 24,750 | 25,350 | 25,350 | 10.790.015 |
17. Nov. 2023 | 25,050 | 25,150 | 24,800 | 24,850 | 24,850 | 7.623.308 |
16. Nov. 2023 | 24,950 | 25,300 | 24,600 | 25,200 | 25,200 | 17.125.471 |
15. Nov. 2023 | 24,550 | 24,900 | 24,350 | 24,850 | 24,850 | 11.003.256 |
14. Nov. 2023 | 24,500 | 24,500 | 24,100 | 24,200 | 24,200 | 6.828.032 |
13. Nov. 2023 | 24,500 | 24,550 | 24,100 | 24,400 | 24,400 | 7.072.366 |
10. Nov. 2023 | 24,200 | 24,400 | 23,950 | 24,400 | 24,400 | 8.545.980 |
09. Nov. 2023 | 24,150 | 24,400 | 23,850 | 24,250 | 24,250 | 9.284.820 |
08. Nov. 2023 | 23,850 | 24,100 | 23,400 | 23,950 | 23,950 | 11.705.882 |
07. Nov. 2023 | 23,800 | 24,050 | 23,600 | 23,950 | 23,950 | 8.137.528 |
06. Nov. 2023 | 24,850 | 24,850 | 23,600 | 23,800 | 23,800 | 20.384.515 |
03. Nov. 2023 | 24,250 | 24,650 | 24,250 | 24,550 | 24,550 | 8.441.629 |
02. Nov. 2023 | 24,300 | 24,500 | 24,100 | 24,200 | 24,200 | 4.370.215 |
01. Nov. 2023 | 24,000 | 24,150 | 23,750 | 24,050 | 24,050 | 6.732.817 |
31. Okt. 2023 | 24,050 | 24,150 | 23,800 | 24,000 | 24,000 | 7.065.387 |
30. Okt. 2023 | 24,050 | 24,500 | 23,850 | 24,050 | 24,050 | 8.141.964 |
27. Okt. 2023 | 24,450 | 24,650 | 24,200 | 24,400 | 24,400 | 9.082.146 |
26. Okt. 2023 | 24,600 | 24,600 | 24,000 | 24,150 | 24,150 | 7.763.062 |
25. Okt. 2023 | 24,600 | 24,650 | 24,000 | 24,100 | 24,100 | 9.797.273 |
24. Okt. 2023 | 24,100 | 24,300 | 23,750 | 24,150 | 24,150 | 14.111.242 |
20. Okt. 2023 | 24,100 | 24,400 | 24,050 | 24,150 | 24,150 | 9.723.910 |
19. Okt. 2023 | 24,550 | 24,750 | 24,050 | 24,200 | 24,200 | 15.852.689 |
18. Okt. 2023 | 24,950 | 25,150 | 24,750 | 24,750 | 24,750 | 12.170.385 |
17. Okt. 2023 | 25,100 | 25,100 | 24,600 | 24,750 | 24,750 | 8.647.497 |
16. Okt. 2023 | 24,650 | 25,100 | 24,650 | 24,950 | 24,950 | 10.067.643 |
13. Okt. 2023 | 24,750 | 24,850 | 24,550 | 24,600 | 24,600 | 4.806.295 |
12. Okt. 2023 | 24,800 | 25,200 | 24,650 | 24,750 | 24,750 | 7.365.937 |
11. Okt. 2023 | 25,050 | 25,050 | 24,600 | 24,700 | 24,700 | 10.052.021 |
10. Okt. 2023 | 25,000 | 25,350 | 24,650 | 24,800 | 24,800 | 8.292.554 |
09. Okt. 2023 | 24,600 | 25,250 | 24,600 | 25,000 | 25,000 | 9.121.186 |
06. Okt. 2023 | 24,450 | 24,700 | 24,350 | 24,500 | 24,500 | 2.674.507 |
05. Okt. 2023 | 24,150 | 24,450 | 23,950 | 24,300 | 24,300 | 5.073.818 |
04. Okt. 2023 | 24,200 | 24,550 | 24,050 | 24,300 | 24,300 | 5.449.941 |
03. Okt. 2023 | 25,350 | 25,350 | 24,250 | 24,400 | 24,400 | 11.618.306 |
29. Sept. 2023 | 24,950 | 25,600 | 24,950 | 25,400 | 25,400 | 7.982.732 |
28. Sept. 2023 | 25,150 | 25,300 | 24,900 | 25,050 | 25,050 | 9.093.576 |
27. Sept. 2023 | 24,750 | 24,950 | 24,600 | 24,900 | 24,900 | 5.857.582 |
26. Sept. 2023 | 25,050 | 25,200 | 24,550 | 24,750 | 24,750 | 10.096.526 |
25. Sept. 2023 | 25,300 | 25,500 | 24,850 | 25,000 | 25,000 | 18.327.305 |
22. Sept. 2023 | 24,750 | 25,250 | 24,650 | 25,150 | 25,150 | 11.787.923 |
21. Sept. 2023 | 25,150 | 25,400 | 24,850 | 24,950 | 24,950 | 12.575.780 |
20. Sept. 2023 | 25,250 | 25,400 | 25,000 | 25,150 | 25,150 | 10.271.590 |
19. Sept. 2023 | 24,700 | 25,400 | 24,700 | 25,300 | 25,300 | 27.848.521 |
18. Sept. 2023 | 24,700 | 24,850 | 24,400 | 24,650 | 24,650 | 14.271.528 |
15. Sept. 2023 | 24,750 | 25,200 | 24,650 | 24,700 | 24,700 | 24.529.423 |
14. Sept. 2023 | 23,950 | 24,800 | 23,750 | 24,650 | 24,650 | 32.929.177 |
13. Sept. 2023 | 23,450 | 24,000 | 23,450 | 23,750 | 23,750 | 24.249.044 |
12. Sept. 2023 | 23,700 | 23,750 | 23,250 | 23,350 | 23,350 | 16.193.410 |
11. Sept. 2023 | 23,650 | 23,850 | 23,450 | 23,750 | 23,750 | 22.590.850 |
07. Sept. 2023 | 23,500 | 23,900 | 23,500 | 23,650 | 23,650 | 15.971.098 |
06. Sept. 2023 | 23,500 | 23,600 | 23,250 | 23,450 | 23,450 | 14.579.092 |
05. Sept. 2023 | 23,650 | 23,750 | 23,400 | 23,500 | 23,500 | 11.071.160 |
04. Sept. 2023 | 23,750 | 23,900 | 23,450 | 23,650 | 23,650 | 32.796.986 |
31. Aug. 2023 | 22,800 | 22,950 | 22,500 | 22,850 | 22,850 | 13.675.837 |
30. Aug. 2023 | 22,800 | 22,900 | 22,600 | 22,700 | 22,700 | 8.727.719 |
29. Aug. 2023 | 22,550 | 22,850 | 22,550 | 22,800 | 22,800 | 7.967.275 |
28. Aug. 2023 | 22,800 | 22,900 | 22,400 | 22,550 | 22,550 | 18.208.886 |
25. Aug. 2023 | 22,500 | 22,500 | 22,150 | 22,150 | 22,150 | 5.906.622 |
24. Aug. 2023 | 22,400 | 22,500 | 22,200 | 22,250 | 22,250 | 6.660.045 |
23. Aug. 2023 | 21,950 | 22,550 | 21,900 | 22,300 | 22,300 | 18.442.359 |
22. Aug. 2023 | 21,500 | 22,050 | 21,500 | 21,950 | 21,950 | 12.362.344 |
21. Aug. 2023 | 21,850 | 21,850 | 21,450 | 21,500 | 21,500 | 12.057.241 |
18. Aug. 2023 | 22,050 | 22,300 | 21,850 | 21,850 | 21,850 | 10.736.160 |
17. Aug. 2023 | 21,900 | 22,050 | 21,650 | 21,950 | 21,950 | 10.444.098 |
16. Aug. 2023 | 22,300 | 22,300 | 21,900 | 21,950 | 21,950 | 10.659.413 |
15. Aug. 2023 | 22,350 | 22,450 | 22,150 | 22,250 | 22,250 | 5.339.145 |
14. Aug. 2023 | 22,500 | 22,500 | 22,100 | 22,350 | 22,350 | 7.036.949 |
11. Aug. 2023 | 22,800 | 22,900 | 22,350 | 22,500 | 22,500 | 5.726.660 |
10. Aug. 2023 | 22,600 | 23,250 | 22,550 | 22,900 | 22,900 | 15.073.992 |
09. Aug. 2023 | 22,500 | 22,700 | 22,450 | 22,650 | 22,650 | 4.869.118 |
08. Aug. 2023 | 22,300 | 22,700 | 22,300 | 22,500 | 22,500 | 6.748.100 |
07. Aug. 2023 | 22,150 | 22,650 | 22,050 | 22,600 | 22,600 | 13.428.078 |
04. Aug. 2023 | 22,850 | 23,000 | 22,150 | 22,200 | 22,200 | 33.219.687 |
03. Aug. 2023 | 22,750 | 23,150 | 22,650 | 22,650 | 22,650 | 7.316.159 |
02. Aug. 2023 | 23,300 | 23,400 | 22,800 | 22,800 | 22,800 | 9.196.288 |
01. Aug. 2023 | 23,350 | 23,500 | 23,200 | 23,350 | 23,350 | 7.455.417 |
31. Juli 2023 | 23,100 | 23,450 | 23,050 | 23,300 | 23,300 | 12.547.386 |
28. Juli 2023 | 23,000 | 23,400 | 22,900 | 23,050 | 23,050 | 13.851.124 |
27. Juli 2023 | 23,550 | 23,650 | 23,050 | 23,250 | 23,250 | 10.967.050 |
26. Juli 2023 | 23,300 | 23,550 | 23,150 | 23,450 | 23,450 | 7.821.484 |
25. Juli 2023 | 23,100 | 23,400 | 22,800 | 23,300 | 23,300 | 17.811.841 |
24. Juli 2023 | 23,200 | 23,200 | 22,650 | 22,750 | 22,750 | 10.148.394 |
21. Juli 2023 | 23,200 | 23,350 | 22,950 | 23,200 | 23,200 | 6.415.247 |
20. Juli 2023 | 23,200 | 23,450 | 23,050 | 23,100 | 23,100 | 9.699.960 |
19. Juli 2023 | 23,000 | 23,400 | 22,950 | 23,150 | 23,150 | 10.362.157 |
18. Juli 2023 | 23,500 | 23,500 | 22,950 | 23,200 | 23,200 | 30.205.361 |
14. Juli 2023 | 24,150 | 24,350 | 24,000 | 24,000 | 24,000 | 10.063.098 |
13. Juli 2023 | 23,950 | 24,200 | 23,850 | 24,000 | 24,000 | 9.519.431 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...