Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,930 | 1,930 | 1,860 | 1,930 | 1,930 | 912.000 |
02. Mai 2024 | 1,900 | 1,920 | 1,880 | 1,910 | 1,910 | 1.009.600 |
30. Apr. 2024 | 1,870 | 1,910 | 1,870 | 1,910 | 1,910 | 856.400 |
29. Apr. 2024 | 1,830 | 1,900 | 1,830 | 1,900 | 1,900 | 2.528.000 |
26. Apr. 2024 | 1,830 | 1,840 | 1,830 | 1,830 | 1,830 | 60.000 |
25. Apr. 2024 | 1,800 | 1,870 | 1,800 | 1,860 | 1,860 | 3.640.000 |
24. Apr. 2024 | 1,830 | 1,860 | 1,820 | 1,850 | 1,850 | 3.288.000 |
23. Apr. 2024 | 1,830 | 1,850 | 1,810 | 1,830 | 1,830 | 134.000 |
22. Apr. 2024 | 1,840 | 1,860 | 1,830 | 1,850 | 1,850 | 112.000 |
19. Apr. 2024 | 1,840 | 1,880 | 1,830 | 1,870 | 1,870 | 1.260.000 |
18. Apr. 2024 | 1,860 | 1,870 | 1,830 | 1,830 | 1,830 | 804.800 |
17. Apr. 2024 | 1,890 | 1,900 | 1,830 | 1,890 | 1,890 | 75.060 |
16. Apr. 2024 | 1,900 | 1,900 | 1,820 | 1,880 | 1,880 | 187.200 |
15. Apr. 2024 | 1,840 | 1,870 | 1,760 | 1,870 | 1,870 | 373.600 |
12. Apr. 2024 | 1,880 | 1,880 | 1,880 | 1,880 | 1,880 | - |
11. Apr. 2024 | 1,870 | 1,880 | 1,860 | 1,880 | 1,880 | 212.000 |
10. Apr. 2024 | 1,880 | 1,880 | 1,870 | 1,880 | 1,880 | 22.000 |
09. Apr. 2024 | 1,880 | 1,900 | 1,860 | 1,890 | 1,890 | 175.749 |
08. Apr. 2024 | 1,910 | 1,920 | 1,880 | 1,920 | 1,920 | 504.000 |
05. Apr. 2024 | 1,940 | 1,940 | 1,880 | 1,920 | 1,920 | 1.125.600 |
03. Apr. 2024 | 1,910 | 1,940 | 1,880 | 1,920 | 1,920 | 484.000 |
02. Apr. 2024 | 1,980 | 1,980 | 1,870 | 1,950 | 1,950 | 1.182.000 |
28. März 2024 | 1,880 | 1,990 | 1,860 | 1,990 | 1,990 | 328.000 |
27. März 2024 | 1,870 | 1,920 | 1,840 | 1,920 | 1,920 | 1.307.200 |
26. März 2024 | 1,860 | 1,920 | 1,860 | 1,910 | 1,910 | 884.000 |
25. März 2024 | 1,950 | 1,950 | 1,890 | 1,900 | 1,900 | 404.040 |
22. März 2024 | 1,850 | 1,900 | 1,840 | 1,900 | 1,900 | 24.000 |
21. März 2024 | 1,980 | 1,980 | 1,880 | 1,900 | 1,900 | 48.000 |
20. März 2024 | 1,890 | 1,920 | 1,890 | 1,890 | 1,890 | 40.000 |
19. März 2024 | 1,930 | 1,930 | 1,900 | 1,920 | 1,920 | 4.016.000 |
18. März 2024 | 1,890 | 1,940 | 1,880 | 1,940 | 1,940 | 112.000 |
15. März 2024 | 1,930 | 1,950 | 1,880 | 1,930 | 1,930 | 2.338.140 |
14. März 2024 | 1,980 | 1,980 | 1,900 | 1,930 | 1,930 | 130.400 |
13. März 2024 | 1,930 | 1,930 | 1,920 | 1,930 | 1,930 | 80.000 |
12. März 2024 | 1,930 | 1,930 | 1,900 | 1,930 | 1,930 | 660.000 |
11. März 2024 | 1,870 | 1,930 | 1,870 | 1,890 | 1,890 | 302.000 |
08. März 2024 | 1,860 | 1,900 | 1,830 | 1,870 | 1,870 | 132.000 |
07. März 2024 | 1,940 | 1,940 | 1,840 | 1,860 | 1,860 | 96.000 |
06. März 2024 | 1,810 | 1,880 | 1,770 | 1,830 | 1,830 | 144.000 |
05. März 2024 | 1,890 | 1,890 | 1,820 | 1,830 | 1,830 | 182.000 |
04. März 2024 | 1,860 | 1,880 | 1,830 | 1,840 | 1,840 | 48.000 |
01. März 2024 | 1,840 | 1,930 | 1,800 | 1,930 | 1,930 | 55.200 |
29. Feb. 2024 | 1,850 | 1,900 | 1,840 | 1,900 | 1,900 | 96.000 |
28. Feb. 2024 | 1,860 | 1,920 | 1,830 | 1,920 | 1,920 | 23.600 |
27. Feb. 2024 | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | - |
26. Feb. 2024 | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | - |
23. Feb. 2024 | 1,870 | 1,950 | 1,870 | 1,950 | 1,950 | 12.000 |
22. Feb. 2024 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | - |
21. Feb. 2024 | 1,900 | 1,960 | 1,860 | 1,960 | 1,960 | 216.000 |
20. Feb. 2024 | 1,880 | 1,880 | 1,880 | 1,880 | 1,880 | 36.000 |
19. Feb. 2024 | 1,870 | 1,930 | 1,860 | 1,900 | 1,900 | 83.200 |
16. Feb. 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
15. Feb. 2024 | 1,970 | 1,980 | 1,860 | 1,960 | 1,960 | 24.000 |
14. Feb. 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | - |
09. Feb. 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | - |
08. Feb. 2024 | 1,930 | 1,930 | 1,930 | 1,930 | 1,930 | - |
07. Feb. 2024 | 1,950 | 1,960 | 1,940 | 1,960 | 1,960 | 220.000 |
06. Feb. 2024 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | 208.760 |
05. Feb. 2024 | 1,950 | 1,970 | 1,840 | 1,930 | 1,930 | 324.000 |
02. Feb. 2024 | 1,840 | 1,950 | 1,840 | 1,950 | 1,950 | 64.000 |
01. Feb. 2024 | 1,950 | 1,950 | 1,820 | 1,860 | 1,860 | 63.200 |
31. Jan. 2024 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | - |
30. Jan. 2024 | 2,030 | 2,070 | 1,930 | 1,950 | 1,950 | 88.000 |
29. Jan. 2024 | 2,000 | 2,040 | 1,980 | 2,030 | 2,030 | 54.000 |
26. Jan. 2024 | 1,960 | 2,010 | 1,940 | 2,000 | 2,000 | 16.000 |
25. Jan. 2024 | 2,030 | 2,030 | 1,990 | 2,020 | 2,020 | 74.000 |
24. Jan. 2024 | 1,830 | 2,030 | 1,830 | 2,030 | 2,030 | 62.080 |
23. Jan. 2024 | 1,800 | 1,890 | 1,800 | 1,880 | 1,880 | 386.000 |
22. Jan. 2024 | 1,980 | 2,010 | 1,800 | 1,840 | 1,840 | 404.700 |
19. Jan. 2024 | 2,040 | 2,050 | 1,970 | 2,000 | 2,000 | 532.000 |
18. Jan. 2024 | 2,030 | 2,070 | 2,030 | 2,050 | 2,050 | 722.000 |
17. Jan. 2024 | 2,090 | 2,130 | 2,060 | 2,080 | 2,080 | 774.000 |
16. Jan. 2024 | 2,120 | 2,130 | 2,090 | 2,130 | 2,130 | 584.000 |
15. Jan. 2024 | 2,140 | 2,140 | 2,140 | 2,140 | 2,140 | - |
12. Jan. 2024 | 2,130 | 2,140 | 2,080 | 2,140 | 2,140 | 632.000 |
11. Jan. 2024 | 2,080 | 2,130 | 2,040 | 2,130 | 2,130 | 573.800 |
10. Jan. 2024 | 2,000 | 2,090 | 1,980 | 2,080 | 2,080 | 1.146.226 |
09. Jan. 2024 | 2,000 | 2,030 | 1,950 | 2,000 | 2,000 | 572.000 |
08. Jan. 2024 | 1,990 | 2,030 | 1,980 | 1,990 | 1,990 | 562.800 |
05. Jan. 2024 | 2,020 | 2,030 | 1,950 | 1,980 | 1,980 | 720.000 |
04. Jan. 2024 | 2,000 | 2,030 | 2,000 | 2,030 | 2,030 | 51.200 |
03. Jan. 2024 | 2,000 | 2,040 | 2,000 | 2,040 | 2,040 | 59.800 |
02. Jan. 2024 | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 4.100 |
29. Dez. 2023 | 2,010 | 2,060 | 2,010 | 2,050 | 2,050 | 104.400 |
28. Dez. 2023 | 2,020 | 2,040 | 2,020 | 2,040 | 2,040 | 33.200 |
27. Dez. 2023 | 2,050 | 2,120 | 1,960 | 2,020 | 2,020 | 1.828.600 |
22. Dez. 2023 | 1,940 | 2,000 | 1,940 | 2,000 | 2,000 | 32.000 |
21. Dez. 2023 | 2,030 | 2,020 | 2,000 | 2,020 | 2,020 | 40.000 |
20. Dez. 2023 | 2,040 | 2,030 | 1,970 | 2,000 | 2,000 | 90.400 |
19. Dez. 2023 | 2,030 | 2,030 | 1,960 | 1,960 | 1,960 | 121.200 |
18. Dez. 2023 | 2,010 | 2,080 | 2,010 | 2,070 | 2,070 | 22.000 |
15. Dez. 2023 | 2,080 | 2,100 | 2,050 | 2,100 | 2,100 | 236.000 |
14. Dez. 2023 | 2,040 | 2,100 | 2,030 | 2,080 | 2,080 | 504.000 |
13. Dez. 2023 | 2,080 | 2,090 | 2,070 | 2,090 | 2,090 | 40.000 |
12. Dez. 2023 | 2,100 | 2,130 | 2,000 | 2,080 | 2,080 | 397.200 |
11. Dez. 2023 | 2,180 | 2,180 | 2,080 | 2,120 | 2,120 | 24.000 |
08. Dez. 2023 | 2,100 | 2,130 | 2,070 | 2,120 | 2,120 | 202.800 |
07. Dez. 2023 | 2,130 | 2,130 | 2,020 | 2,100 | 2,100 | 47.100 |
06. Dez. 2023 | 2,010 | 2,130 | 2,010 | 2,130 | 2,130 | 1.252.940 |
05. Dez. 2023 | 2,010 | 2,050 | 2,000 | 2,050 | 2,050 | 40.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...