Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 1,360 | 1,360 | 1,320 | 1,350 | 1,350 | 130.000 |
07. Mai 2024 | 1,350 | 1,370 | 1,330 | 1,350 | 1,350 | 454.000 |
06. Mai 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | 222.000 |
03. Mai 2024 | 1,350 | 1,360 | 1,350 | 1,360 | 1,360 | 430.000 |
02. Mai 2024 | 1,340 | 1,340 | 1,330 | 1,340 | 1,340 | 108.000 |
30. Apr. 2024 | 1,330 | 1,330 | 1,330 | 1,330 | 1,330 | 50.000 |
29. Apr. 2024 | 1,300 | 1,340 | 1,290 | 1,330 | 1,330 | 298.000 |
26. Apr. 2024 | 1,300 | 1,310 | 1,280 | 1,310 | 1,310 | 398.000 |
25. Apr. 2024 | 1,320 | 1,320 | 1,300 | 1,320 | 1,320 | 602.000 |
24. Apr. 2024 | 1,350 | 1,360 | 1,300 | 1,340 | 1,340 | 520.000 |
23. Apr. 2024 | 1,320 | 1,320 | 1,300 | 1,330 | 1,330 | 274.000 |
22. Apr. 2024 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 38.000 |
19. Apr. 2024 | 1,350 | 1,350 | 1,290 | 1,340 | 1,340 | 524.000 |
18. Apr. 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | - |
17. Apr. 2024 | 1,360 | 1,380 | 1,340 | 1,340 | 1,340 | 204.000 |
16. Apr. 2024 | 1,380 | 1,380 | 1,300 | 1,370 | 1,370 | 608.000 |
15. Apr. 2024 | 1,400 | 1,400 | 1,380 | 1,380 | 1,380 | 8.000 |
12. Apr. 2024 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | - |
11. Apr. 2024 | 1,400 | 1,410 | 1,400 | 1,400 | 1,400 | 732.000 |
10. Apr. 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,390 | 160.000 |
09. Apr. 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | 1.124.000 |
08. Apr. 2024 | 1,390 | 1,390 | 1,380 | 1,380 | 1,380 | 82.000 |
05. Apr. 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,390 | 150.000 |
03. Apr. 2024 | 1,400 | 1,400 | 1,380 | 1,380 | 1,380 | 232.000 |
02. Apr. 2024 | 1,380 | 1,390 | 1,360 | 1,360 | 1,360 | 238.000 |
28. März 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | - |
27. März 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | - |
26. März 2024 | 1,390 | 1,390 | 1,370 | 1,370 | 1,370 | 174.000 |
25. März 2024 | 1,350 | 1,370 | 1,350 | 1,370 | 1,370 | 154.000 |
22. März 2024 | 1,380 | 1,390 | 1,370 | 1,390 | 1,390 | 56.000 |
21. März 2024 | 1,400 | 1,400 | 1,370 | 1,380 | 1,380 | 106.000 |
20. März 2024 | 1,390 | 1,390 | 1,380 | 1,380 | 1,380 | 114.000 |
19. März 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | 22.000 |
18. März 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,390 | 38.000 |
15. März 2024 | 1,370 | 1,390 | 1,370 | 1,390 | 1,390 | 202.000 |
14. März 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | 2.000 |
13. März 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | - |
12. März 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | - |
11. März 2024 | 1,400 | 1,400 | 1,370 | 1,380 | 1,380 | 80.000 |
08. März 2024 | 1,380 | 1,380 | 1,380 | 1,380 | 1,380 | 78.000 |
07. März 2024 | 1,370 | 1,380 | 1,370 | 1,380 | 1,380 | 142.000 |
06. März 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | - |
05. März 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | 8.000 |
04. März 2024 | 1,380 | 1,380 | 1,360 | 1,360 | 1,360 | 56.000 |
01. März 2024 | 1,350 | 1,380 | 1,340 | 1,360 | 1,360 | 406.000 |
29. Feb. 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | 12.000 |
28. Feb. 2024 | 1,360 | 1,360 | 1,330 | 1,350 | 1,350 | 132.000 |
27. Feb. 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | - |
26. Feb. 2024 | 1,340 | 1,340 | 1,340 | 1,350 | 1,350 | 206.000 |
23. Feb. 2024 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 216.000 |
22. Feb. 2024 | 1,350 | 1,350 | 1,310 | 1,350 | 1,350 | 120.000 |
21. Feb. 2024 | 1,350 | 1,360 | 1,340 | 1,360 | 1,360 | 94.000 |
20. Feb. 2024 | 1,350 | 1,350 | 1,330 | 1,350 | 1,350 | 102.000 |
19. Feb. 2024 | 1,340 | 1,350 | 1,340 | 1,350 | 1,350 | 132.000 |
16. Feb. 2024 | 1,330 | 1,350 | 1,330 | 1,350 | 1,350 | 362.000 |
15. Feb. 2024 | 1,340 | 1,340 | 1,340 | 1,330 | 1,330 | 4.000 |
14. Feb. 2024 | 1,330 | 1,330 | 1,330 | 1,330 | 1,330 | - |
09. Feb. 2024 | 1,330 | 1,330 | 1,330 | 1,330 | 1,330 | - |
08. Feb. 2024 | 1,320 | 1,350 | 1,320 | 1,350 | 1,350 | 30.000 |
07. Feb. 2024 | 1,330 | 1,330 | 1,300 | 1,320 | 1,320 | 176.000 |
06. Feb. 2024 | 1,350 | 1,350 | 1,310 | 1,320 | 1,320 | 478.000 |
06. Feb. 2024 | 0.07 Dividende |
05. Feb. 2024 | 1,370 | 1,400 | 1,370 | 1,380 | 1,310 | 222.000 |
02. Feb. 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,319 | 60.000 |
01. Feb. 2024 | 1,380 | 1,420 | 1,370 | 1,390 | 1,319 | 274.000 |
31. Jan. 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,319 | 106.000 |
30. Jan. 2024 | 1,390 | 1,400 | 1,380 | 1,400 | 1,329 | 140.000 |
29. Jan. 2024 | 1,410 | 1,410 | 1,390 | 1,390 | 1,319 | 92.000 |
26. Jan. 2024 | 1,390 | 1,400 | 1,380 | 1,400 | 1,329 | 40.000 |
25. Jan. 2024 | 1,400 | 1,420 | 1,400 | 1,420 | 1,348 | 16.000 |
24. Jan. 2024 | 1,410 | 1,410 | 1,390 | 1,410 | 1,338 | 50.000 |
23. Jan. 2024 | 1,380 | 1,400 | 1,370 | 1,390 | 1,319 | 294.000 |
22. Jan. 2024 | 1,410 | 1,410 | 1,330 | 1,380 | 1,310 | 412.000 |
19. Jan. 2024 | 1,410 | 1,410 | 1,410 | 1,410 | 1,338 | - |
18. Jan. 2024 | 1,390 | 1,400 | 1,390 | 1,400 | 1,329 | 10.000 |
17. Jan. 2024 | 1,410 | 1,410 | 1,380 | 1,390 | 1,319 | 190.000 |
16. Jan. 2024 | 1,410 | 1,410 | 1,400 | 1,410 | 1,338 | 74.000 |
15. Jan. 2024 | 1,420 | 1,420 | 1,420 | 1,420 | 1,348 | - |
12. Jan. 2024 | 1,420 | 1,420 | 1,420 | 1,420 | 1,348 | 98.000 |
11. Jan. 2024 | 1,410 | 1,430 | 1,410 | 1,430 | 1,357 | 218.000 |
10. Jan. 2024 | 1,420 | 1,420 | 1,400 | 1,410 | 1,338 | 124.000 |
09. Jan. 2024 | 1,430 | 1,430 | 1,420 | 1,430 | 1,357 | 174.000 |
08. Jan. 2024 | 1,420 | 1,440 | 1,420 | 1,430 | 1,357 | 176.000 |
05. Jan. 2024 | 1,440 | 1,480 | 1,440 | 1,450 | 1,376 | 328.000 |
04. Jan. 2024 | 1,430 | 1,440 | 1,430 | 1,430 | 1,357 | 92.000 |
03. Jan. 2024 | 1,410 | 1,440 | 1,410 | 1,430 | 1,357 | 194.000 |
02. Jan. 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,319 | 46.000 |
29. Dez. 2023 | 1,400 | 1,400 | 1,380 | 1,400 | 1,329 | 388.000 |
28. Dez. 2023 | 1,400 | 1,410 | 1,400 | 1,400 | 1,329 | 196.000 |
27. Dez. 2023 | 1,400 | 1,400 | 1,380 | 1,400 | 1,329 | 28.000 |
22. Dez. 2023 | 1,400 | 1,400 | 1,370 | 1,380 | 1,310 | 148.000 |
21. Dez. 2023 | 1,410 | 1,410 | 1,390 | 1,400 | 1,329 | 350.000 |
20. Dez. 2023 | 1,410 | 1,440 | 1,410 | 1,430 | 1,357 | 376.000 |
19. Dez. 2023 | 1,400 | 1,400 | 1,400 | 1,400 | 1,329 | 72.000 |
18. Dez. 2023 | 1,450 | 1,440 | 1,400 | 1,410 | 1,338 | 248.000 |
15. Dez. 2023 | 1,430 | 1,460 | 1,430 | 1,460 | 1,386 | 98.000 |
14. Dez. 2023 | 1,420 | 1,420 | 1,390 | 1,420 | 1,348 | 98.000 |
13. Dez. 2023 | 1,420 | 1,420 | 1,420 | 1,420 | 1,348 | 86.000 |
12. Dez. 2023 | 1,410 | 1,410 | 1,390 | 1,420 | 1,348 | 260.000 |
11. Dez. 2023 | 1,390 | 1,410 | 1,390 | 1,410 | 1,338 | 234.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...