Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 16,040 | 16,300 | 15,940 | 16,100 | 16,100 | 4.858.692 |
06. Mai 2024 | 15,980 | 16,220 | 15,920 | 16,000 | 16,000 | 9.810.544 |
03. Mai 2024 | 16,040 | 16,360 | 15,800 | 16,180 | 16,180 | 4.248.737 |
02. Mai 2024 | 15,120 | 15,900 | 14,820 | 15,800 | 15,800 | 5.901.166 |
30. Apr. 2024 | 15,300 | 15,380 | 14,960 | 15,120 | 15,120 | 7.735.390 |
29. Apr. 2024 | 14,820 | 15,480 | 14,740 | 15,240 | 15,240 | 11.706.300 |
26. Apr. 2024 | 14,480 | 14,880 | 14,320 | 14,760 | 14,760 | 8.832.259 |
25. Apr. 2024 | 14,300 | 14,620 | 14,200 | 14,320 | 14,320 | 7.299.400 |
24. Apr. 2024 | 13,900 | 14,340 | 13,820 | 14,320 | 14,320 | 8.044.158 |
23. Apr. 2024 | 13,860 | 13,860 | 13,680 | 13,800 | 13,800 | 2.743.637 |
22. Apr. 2024 | 13,660 | 13,960 | 13,660 | 13,760 | 13,760 | 3.853.401 |
19. Apr. 2024 | 13,580 | 13,680 | 13,400 | 13,580 | 13,580 | 2.637.211 |
18. Apr. 2024 | 13,080 | 13,800 | 13,040 | 13,580 | 13,580 | 8.648.325 |
17. Apr. 2024 | 12,780 | 13,100 | 12,780 | 13,100 | 13,100 | 4.448.900 |
16. Apr. 2024 | 13,080 | 13,100 | 12,800 | 12,800 | 12,800 | 4.657.600 |
15. Apr. 2024 | 12,820 | 13,180 | 12,460 | 13,040 | 13,040 | 11.904.700 |
12. Apr. 2024 | 13,400 | 13,480 | 12,960 | 12,960 | 12,960 | 8.999.000 |
11. Apr. 2024 | 13,460 | 13,520 | 13,260 | 13,480 | 13,480 | 4.337.410 |
10. Apr. 2024 | 13,600 | 13,820 | 13,440 | 13,540 | 13,540 | 5.764.302 |
09. Apr. 2024 | 13,540 | 13,800 | 13,540 | 13,640 | 13,640 | 2.834.672 |
08. Apr. 2024 | 13,600 | 13,820 | 13,540 | 13,560 | 13,560 | 4.089.200 |
05. Apr. 2024 | 13,560 | 13,720 | 13,180 | 13,480 | 13,480 | 3.336.526 |
03. Apr. 2024 | 13,900 | 14,100 | 13,820 | 13,940 | 13,940 | 3.754.100 |
02. Apr. 2024 | 14,180 | 14,220 | 13,740 | 13,900 | 13,900 | 10.395.363 |
28. März 2024 | 13,160 | 13,980 | 13,120 | 13,860 | 13,860 | 7.874.022 |
27. März 2024 | 13,780 | 13,780 | 13,540 | 13,580 | 13,580 | 3.583.847 |
26. März 2024 | 13,880 | 14,000 | 13,720 | 13,720 | 13,720 | 4.303.700 |
25. März 2024 | 14,240 | 14,240 | 13,720 | 13,760 | 13,760 | 8.037.077 |
22. März 2024 | 14,660 | 14,660 | 14,060 | 14,260 | 14,260 | 4.854.257 |
21. März 2024 | 14,460 | 14,820 | 14,460 | 14,700 | 14,700 | 3.371.860 |
20. März 2024 | 14,300 | 14,500 | 14,220 | 14,380 | 14,380 | 2.597.244 |
19. März 2024 | 14,660 | 14,660 | 14,280 | 14,300 | 14,300 | 5.151.363 |
18. März 2024 | 14,360 | 14,760 | 14,300 | 14,700 | 14,700 | 3.774.038 |
15. März 2024 | 14,800 | 14,800 | 14,160 | 14,360 | 14,360 | 11.841.321 |
14. März 2024 | 14,880 | 15,020 | 14,620 | 14,800 | 14,800 | 4.326.000 |
13. März 2024 | 15,440 | 15,460 | 14,820 | 14,880 | 14,880 | 9.928.100 |
12. März 2024 | 14,800 | 15,440 | 14,800 | 15,420 | 15,420 | 7.378.048 |
11. März 2024 | 14,720 | 15,060 | 14,700 | 14,880 | 14,880 | 3.363.558 |
08. März 2024 | 14,520 | 14,780 | 14,500 | 14,720 | 14,720 | 3.472.030 |
07. März 2024 | 14,540 | 14,780 | 14,340 | 14,420 | 14,420 | 4.823.959 |
06. März 2024 | 14,500 | 14,680 | 14,340 | 14,420 | 14,420 | 5.227.200 |
05. März 2024 | 14,740 | 14,740 | 14,380 | 14,440 | 14,440 | 6.507.872 |
04. März 2024 | 15,080 | 15,220 | 14,640 | 14,740 | 14,740 | 9.445.801 |
01. März 2024 | 15,240 | 15,500 | 14,940 | 15,320 | 15,320 | 4.100.268 |
29. Feb. 2024 | 15,080 | 15,280 | 14,940 | 15,080 | 15,080 | 5.682.231 |
28. Feb. 2024 | 15,560 | 15,580 | 15,000 | 15,080 | 15,080 | 5.466.400 |
27. Feb. 2024 | 15,400 | 15,560 | 15,140 | 15,480 | 15,480 | 5.118.620 |
26. Feb. 2024 | 15,820 | 15,840 | 15,320 | 15,440 | 15,440 | 5.426.464 |
23. Feb. 2024 | 15,940 | 16,180 | 15,740 | 15,780 | 15,780 | 6.116.113 |
22. Feb. 2024 | 15,420 | 15,920 | 15,400 | 15,820 | 15,820 | 6.766.094 |
21. Feb. 2024 | 14,660 | 16,000 | 14,520 | 15,460 | 15,460 | 14.663.011 |
20. Feb. 2024 | 14,480 | 14,720 | 14,460 | 14,700 | 14,700 | 3.520.444 |
19. Feb. 2024 | 14,640 | 14,660 | 14,420 | 14,540 | 14,540 | 4.460.669 |
16. Feb. 2024 | 14,040 | 14,720 | 13,920 | 14,560 | 14,560 | 3.582.017 |
15. Feb. 2024 | 13,960 | 14,160 | 13,840 | 14,040 | 14,040 | 1.123.009 |
14. Feb. 2024 | 13,880 | 14,200 | 13,560 | 14,120 | 14,120 | 1.611.652 |
09. Feb. 2024 | 14,140 | 14,140 | 14,140 | 14,140 | 14,140 | - |
08. Feb. 2024 | 14,520 | 14,840 | 14,480 | 14,600 | 14,600 | 4.349.782 |
07. Feb. 2024 | 14,580 | 14,660 | 14,340 | 14,520 | 14,520 | 6.718.713 |
06. Feb. 2024 | 13,660 | 14,400 | 13,500 | 14,380 | 14,380 | 8.170.578 |
05. Feb. 2024 | 13,900 | 13,920 | 13,460 | 13,620 | 13,620 | 5.243.250 |
02. Feb. 2024 | 14,100 | 14,300 | 13,660 | 13,900 | 13,900 | 6.234.144 |
01. Feb. 2024 | 13,960 | 14,380 | 13,800 | 13,980 | 13,980 | 6.995.993 |
31. Jan. 2024 | 13,800 | 14,180 | 13,720 | 13,960 | 13,960 | 7.325.100 |
30. Jan. 2024 | 14,420 | 14,420 | 13,800 | 13,840 | 13,840 | 7.525.416 |
29. Jan. 2024 | 14,600 | 14,840 | 14,360 | 14,440 | 14,440 | 6.514.146 |
26. Jan. 2024 | 14,480 | 14,660 | 14,300 | 14,380 | 14,380 | 6.289.743 |
25. Jan. 2024 | 13,900 | 14,640 | 13,720 | 14,520 | 14,520 | 12.401.876 |
24. Jan. 2024 | 13,400 | 13,820 | 13,060 | 13,800 | 13,800 | 11.137.553 |
23. Jan. 2024 | 12,800 | 13,280 | 12,600 | 13,160 | 13,160 | 7.781.429 |
22. Jan. 2024 | 13,300 | 13,300 | 12,620 | 12,800 | 12,800 | 9.571.600 |
19. Jan. 2024 | 13,440 | 13,520 | 13,100 | 13,240 | 13,240 | 5.825.022 |
18. Jan. 2024 | 13,400 | 13,580 | 13,240 | 13,480 | 13,480 | 4.675.217 |
17. Jan. 2024 | 14,120 | 14,160 | 13,420 | 13,440 | 13,440 | 6.830.699 |
16. Jan. 2024 | 14,120 | 14,440 | 14,020 | 14,120 | 14,120 | 2.393.025 |
15. Jan. 2024 | 14,180 | 14,180 | 14,180 | 14,180 | 14,180 | - |
12. Jan. 2024 | 14,340 | 14,460 | 14,140 | 14,180 | 14,180 | 2.597.892 |
11. Jan. 2024 | 14,140 | 14,520 | 13,980 | 14,220 | 14,220 | 2.281.341 |
10. Jan. 2024 | 14,240 | 14,300 | 13,900 | 14,020 | 14,020 | 4.869.863 |
09. Jan. 2024 | 14,400 | 14,560 | 14,220 | 14,220 | 14,220 | 3.194.043 |
08. Jan. 2024 | 14,760 | 14,940 | 14,220 | 14,360 | 14,360 | 4.866.806 |
05. Jan. 2024 | 14,960 | 15,100 | 14,740 | 14,820 | 14,820 | 3.005.467 |
04. Jan. 2024 | 14,960 | 15,020 | 14,520 | 14,860 | 14,860 | 5.435.093 |
03. Jan. 2024 | 14,820 | 15,120 | 14,700 | 14,960 | 14,960 | 3.572.928 |
02. Jan. 2024 | 15,240 | 15,380 | 14,800 | 14,880 | 14,880 | 2.911.271 |
29. Dez. 2023 | 15,240 | 15,340 | 15,080 | 15,220 | 15,220 | 3.179.367 |
28. Dez. 2023 | 14,660 | 15,300 | 14,620 | 15,200 | 15,200 | 6.032.260 |
27. Dez. 2023 | 14,480 | 14,700 | 14,280 | 14,580 | 14,580 | 4.625.204 |
22. Dez. 2023 | 14,580 | 14,780 | 14,360 | 14,440 | 14,440 | 2.278.143 |
21. Dez. 2023 | 14,100 | 14,600 | 14,100 | 14,540 | 14,540 | 2.920.085 |
20. Dez. 2023 | 14,380 | 14,420 | 14,180 | 14,240 | 14,240 | 2.581.761 |
19. Dez. 2023 | 14,680 | 14,680 | 14,140 | 14,220 | 14,220 | 4.312.243 |
18. Dez. 2023 | 14,660 | 14,660 | 14,440 | 14,520 | 14,520 | 5.226.358 |
15. Dez. 2023 | 14,640 | 15,120 | 14,640 | 14,820 | 14,820 | 4.820.869 |
14. Dez. 2023 | 14,900 | 15,020 | 14,400 | 14,520 | 14,520 | 5.137.000 |
13. Dez. 2023 | 14,900 | 14,940 | 14,580 | 14,700 | 14,700 | 3.816.650 |
12. Dez. 2023 | 14,880 | 15,200 | 14,640 | 15,100 | 15,100 | 6.235.911 |
11. Dez. 2023 | 14,560 | 14,800 | 14,240 | 14,740 | 14,740 | 5.614.408 |
08. Dez. 2023 | 14,900 | 14,900 | 14,500 | 14,680 | 14,680 | 5.290.622 |
07. Dez. 2023 | 14,800 | 14,960 | 14,520 | 14,800 | 14,800 | 4.928.632 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...