Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Juni 2023 | 25,800 | 25,900 | 25,500 | 25,750 | 25,750 | 11.291.331 |
06. Juni 2023 | 25,400 | 26,150 | 25,300 | 25,700 | 25,700 | 20.895.028 |
05. Juni 2023 | 25,050 | 25,500 | 25,000 | 25,400 | 25,400 | 29.676.392 |
02. Juni 2023 | 24,450 | 25,400 | 24,300 | 25,400 | 25,400 | 86.306.344 |
01. Juni 2023 | 24,550 | 24,900 | 24,300 | 24,450 | 24,450 | 25.962.431 |
31. Mai 2023 | 25,650 | 25,650 | 24,350 | 24,750 | 24,750 | 56.324.192 |
30. Mai 2023 | 26,100 | 26,250 | 25,700 | 25,900 | 25,900 | 28.507.142 |
29. Mai 2023 | 26,650 | 26,650 | 25,600 | 26,150 | 26,150 | 40.398.239 |
25. Mai 2023 | 27,050 | 27,200 | 26,700 | 26,850 | 26,850 | 25.459.570 |
24. Mai 2023 | 27,500 | 27,500 | 27,000 | 27,350 | 27,350 | 23.299.701 |
23. Mai 2023 | 27,700 | 27,850 | 27,500 | 27,600 | 27,600 | 19.338.810 |
22. Mai 2023 | 27,600 | 28,000 | 27,450 | 27,600 | 27,600 | 19.022.360 |
19. Mai 2023 | 27,600 | 27,850 | 27,200 | 27,600 | 27,600 | 17.663.864 |
18. Mai 2023 | 27,350 | 27,900 | 27,350 | 27,700 | 27,700 | 13.090.108 |
17. Mai 2023 | 27,550 | 27,800 | 27,200 | 27,300 | 27,300 | 15.034.102 |
16. Mai 2023 | 27,750 | 28,350 | 27,400 | 27,850 | 27,850 | 13.748.760 |
15. Mai 2023 | 27,450 | 27,650 | 27,200 | 27,650 | 27,650 | 13.726.582 |
12. Mai 2023 | 27,950 | 28,050 | 27,250 | 27,450 | 27,450 | 16.272.324 |
11. Mai 2023 | 27,900 | 28,300 | 27,450 | 27,950 | 27,950 | 18.134.499 |
10. Mai 2023 | 28,350 | 28,350 | 27,900 | 28,000 | 28,000 | 18.710.190 |
09. Mai 2023 | 27,750 | 28,700 | 27,650 | 28,350 | 28,350 | 47.286.472 |
08. Mai 2023 | 26,800 | 27,950 | 26,550 | 27,800 | 27,800 | 36.014.448 |
05. Mai 2023 | 26,500 | 26,800 | 26,200 | 26,750 | 26,750 | 15.833.304 |
04. Mai 2023 | 25,750 | 26,700 | 25,550 | 26,250 | 26,250 | 22.570.949 |
03. Mai 2023 | 25,700 | 26,050 | 25,650 | 25,900 | 25,900 | 6.803.108 |
02. Mai 2023 | 26,000 | 26,100 | 25,450 | 26,050 | 26,050 | 10.903.926 |
28. Apr. 2023 | 25,450 | 26,100 | 25,400 | 26,000 | 26,000 | 23.188.500 |
27. Apr. 2023 | 25,300 | 25,600 | 24,900 | 25,400 | 25,400 | 26.351.655 |
26. Apr. 2023 | 25,150 | 25,550 | 24,950 | 25,350 | 25,350 | 17.072.399 |
25. Apr. 2023 | 25,250 | 25,500 | 24,900 | 25,150 | 25,150 | 12.356.230 |
24. Apr. 2023 | 25,500 | 25,650 | 25,100 | 25,250 | 25,250 | 12.205.070 |
21. Apr. 2023 | 25,350 | 25,900 | 25,200 | 25,550 | 25,550 | 11.991.346 |
20. Apr. 2023 | 25,900 | 25,900 | 25,200 | 25,450 | 25,450 | 12.551.432 |
19. Apr. 2023 | 25,700 | 25,900 | 25,500 | 25,800 | 25,800 | 18.809.209 |
18. Apr. 2023 | 25,400 | 25,800 | 25,300 | 25,700 | 25,700 | 17.887.573 |
17. Apr. 2023 | 24,800 | 25,750 | 24,650 | 25,550 | 25,550 | 48.782.619 |
14. Apr. 2023 | 24,500 | 25,100 | 24,500 | 24,800 | 24,800 | 28.264.088 |
13. Apr. 2023 | 24,150 | 24,750 | 24,150 | 24,500 | 24,500 | 16.763.751 |
12. Apr. 2023 | 24,200 | 24,550 | 24,150 | 24,300 | 24,300 | 15.376.440 |
11. Apr. 2023 | 24,350 | 24,350 | 23,950 | 24,200 | 24,200 | 30.270.303 |
06. Apr. 2023 | 24,600 | 24,800 | 24,350 | 24,400 | 24,400 | 18.940.548 |
04. Apr. 2023 | 24,400 | 24,900 | 24,350 | 24,750 | 24,750 | 14.703.902 |
03. Apr. 2023 | 25,200 | 25,350 | 24,250 | 24,400 | 24,400 | 23.400.032 |
31. März 2023 | 24,650 | 25,150 | 24,500 | 24,700 | 24,700 | 23.087.840 |
30. März 2023 | 23,850 | 24,750 | 23,850 | 24,550 | 24,550 | 25.274.921 |
29. März 2023 | 24,300 | 24,350 | 23,800 | 24,000 | 24,000 | 18.697.024 |
28. März 2023 | 24,350 | 24,450 | 23,850 | 24,050 | 24,050 | 32.412.500 |
27. März 2023 | 24,600 | 24,750 | 23,900 | 24,150 | 24,150 | 59.819.669 |
24. März 2023 | 25,800 | 25,800 | 25,300 | 25,500 | 25,500 | 22.238.118 |
23. März 2023 | 25,500 | 26,150 | 25,450 | 25,750 | 25,750 | 24.182.734 |
22. März 2023 | 25,200 | 25,550 | 25,150 | 25,300 | 25,300 | 15.675.751 |
21. März 2023 | 25,100 | 25,300 | 24,800 | 25,250 | 25,250 | 13.184.096 |
20. März 2023 | 25,100 | 25,700 | 24,950 | 25,100 | 25,100 | 21.960.450 |
17. März 2023 | 25,150 | 25,600 | 24,850 | 25,300 | 25,300 | 30.841.474 |
16. März 2023 | 25,250 | 25,400 | 24,600 | 24,800 | 24,800 | 36.039.270 |
15. März 2023 | 25,150 | 25,750 | 25,050 | 25,650 | 25,650 | 30.083.830 |
14. März 2023 | 25,100 | 25,800 | 24,950 | 25,050 | 25,050 | 37.879.286 |
13. März 2023 | 24,150 | 25,250 | 24,150 | 25,150 | 25,150 | 33.377.701 |
10. März 2023 | 24,050 | 24,500 | 24,050 | 24,150 | 24,150 | 25.289.585 |
09. März 2023 | 24,400 | 24,850 | 24,150 | 24,250 | 24,250 | 18.688.391 |
08. März 2023 | 24,850 | 24,850 | 24,200 | 24,500 | 24,500 | 23.421.715 |
07. März 2023 | 24,650 | 25,700 | 24,500 | 25,050 | 25,050 | 42.672.572 |
06. März 2023 | 24,450 | 24,700 | 24,300 | 24,650 | 24,650 | 17.435.495 |
03. März 2023 | 24,500 | 24,750 | 24,100 | 24,450 | 24,450 | 20.085.064 |
02. März 2023 | 24,000 | 24,500 | 23,900 | 24,400 | 24,400 | 16.268.276 |
01. März 2023 | 23,750 | 24,100 | 23,750 | 24,000 | 24,000 | 14.772.501 |
28. Feb. 2023 | 24,150 | 24,200 | 23,600 | 23,600 | 23,600 | 17.917.343 |
27. Feb. 2023 | 23,900 | 24,350 | 23,900 | 23,950 | 23,950 | 14.138.000 |
24. Feb. 2023 | 24,100 | 24,250 | 23,900 | 24,050 | 24,050 | 18.191.738 |
23. Feb. 2023 | 24,400 | 24,600 | 24,050 | 24,150 | 24,150 | 32.600.660 |
22. Feb. 2023 | 23,900 | 24,050 | 23,750 | 23,900 | 23,900 | 15.641.039 |
21. Feb. 2023 | 23,500 | 24,250 | 23,500 | 23,900 | 23,900 | 29.932.798 |
20. Feb. 2023 | 23,300 | 23,850 | 23,300 | 23,550 | 23,550 | 24.705.000 |
17. Feb. 2023 | 23,050 | 23,550 | 23,050 | 23,450 | 23,450 | 30.500.484 |
16. Feb. 2023 | 23,200 | 23,450 | 22,900 | 23,100 | 23,100 | 24.645.331 |
15. Feb. 2023 | 23,450 | 23,450 | 23,000 | 23,150 | 23,150 | 18.955.463 |
14. Feb. 2023 | 23,550 | 23,650 | 23,300 | 23,450 | 23,450 | 17.491.225 |
13. Feb. 2023 | 23,550 | 23,550 | 23,250 | 23,450 | 23,450 | 18.525.262 |
10. Feb. 2023 | 23,800 | 23,900 | 23,450 | 23,550 | 23,550 | 16.367.068 |
09. Feb. 2023 | 23,850 | 24,000 | 23,700 | 23,850 | 23,850 | 11.244.881 |
08. Feb. 2023 | 23,900 | 24,150 | 23,800 | 23,850 | 23,850 | 9.737.917 |
07. Feb. 2023 | 23,850 | 24,100 | 23,800 | 23,900 | 23,900 | 8.798.137 |
06. Feb. 2023 | 23,800 | 24,000 | 23,700 | 23,900 | 23,900 | 10.188.486 |
03. Feb. 2023 | 24,400 | 24,400 | 23,850 | 24,000 | 24,000 | 10.553.958 |
02. Feb. 2023 | 24,150 | 24,600 | 23,850 | 24,300 | 24,300 | 15.026.719 |
01. Feb. 2023 | 24,300 | 24,350 | 23,800 | 24,050 | 24,050 | 27.277.180 |
31. Jan. 2023 | 24,350 | 24,450 | 24,000 | 24,350 | 24,350 | 29.315.092 |
30. Jan. 2023 | 24,950 | 25,000 | 24,050 | 24,250 | 24,250 | 24.872.796 |
27. Jan. 2023 | 24,750 | 24,950 | 24,550 | 24,950 | 24,950 | 8.828.519 |
26. Jan. 2023 | 25,000 | 25,250 | 24,450 | 24,800 | 24,800 | 15.601.539 |
20. Jan. 2023 | 24,600 | 25,250 | 24,550 | 25,100 | 25,100 | 12.135.166 |
19. Jan. 2023 | 24,650 | 24,850 | 24,350 | 24,500 | 24,500 | 9.610.951 |
18. Jan. 2023 | 24,650 | 25,000 | 24,550 | 24,750 | 24,750 | 12.219.565 |
17. Jan. 2023 | 24,850 | 24,900 | 24,500 | 24,850 | 24,850 | 11.965.808 |
16. Jan. 2023 | 24,950 | 24,950 | 24,550 | 24,800 | 24,800 | 12.848.000 |
13. Jan. 2023 | 24,700 | 25,050 | 24,600 | 24,700 | 24,700 | 17.408.128 |
12. Jan. 2023 | 24,350 | 24,700 | 24,200 | 24,500 | 24,500 | 24.329.352 |
11. Jan. 2023 | 23,350 | 24,700 | 23,300 | 24,350 | 24,350 | 45.974.846 |
10. Jan. 2023 | 23,000 | 23,300 | 22,900 | 23,250 | 23,250 | 18.146.754 |
09. Jan. 2023 | 23,050 | 23,100 | 22,850 | 23,000 | 23,000 | 23.900.441 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...