| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|
| 18. Sep. 2019 | 9,280 | 9,380 | 9,180 | 9,260 | 9,260 | 1.553.500 |
| 17. Sep. 2019 | 9,250 | 9,300 | 9,160 | 9,250 | 9,250 | 5.165.798 |
| 16. Sep. 2019 | 9,350 | 9,400 | 9,150 | 9,350 | 9,350 | 8.523.671 |
| 13. Sep. 2019 | 9,250 | 9,250 | 9,070 | 9,230 | 9,230 | 5.327.544 |
| 12. Sep. 2019 | 9,340 | 9,340 | 9,140 | 9,240 | 9,240 | 5.632.000 |
| 11. Sep. 2019 | 9,280 | 9,410 | 9,180 | 9,330 | 9,330 | 7.439.928 |
| 10. Sep. 2019 | 9,190 | 9,320 | 9,160 | 9,280 | 9,280 | 6.853.256 |
| 09. Sep. 2019 | 9,250 | 9,450 | 9,250 | 9,420 | 9,420 | 8.369.500 |
| 06. Sep. 2019 | 9,820 | 9,820 | 9,400 | 9,480 | 9,480 | 22.898.243 |
| 05. Sep. 2019 | 10,320 | 10,360 | 10,060 | 10,120 | 10,120 | 9.190.658 |
| 04. Sep. 2019 | 10,420 | 10,520 | 10,080 | 10,180 | 10,180 | 13.906.761 |
| 03. Sep. 2019 | 10,180 | 10,240 | 10,020 | 10,160 | 10,160 | 6.475.836 |
| 02. Sep. 2019 | 10,240 | 10,300 | 10,060 | 10,100 | 10,100 | 5.223.500 |
| 30. Aug. 2019 | 10,220 | 10,360 | 10,000 | 10,260 | 10,260 | 11.144.024 |
| 29. Aug. 2019 | 10,240 | 10,580 | 10,200 | 10,460 | 10,460 | 15.170.136 |
| 28. Aug. 2019 | 10,380 | 10,440 | 10,100 | 10,200 | 10,200 | 10.247.178 |
| 27. Aug. 2019 | 10,320 | 10,400 | 10,000 | 10,180 | 10,180 | 18.789.878 |
| 26. Aug. 2019 | 10,500 | 10,840 | 10,140 | 10,260 | 10,260 | 25.093.500 |
| 23. Aug. 2019 | 10,080 | 10,200 | 9,890 | 9,950 | 9,950 | 8.102.800 |
| 22. Aug. 2019 | 10,180 | 10,380 | 10,040 | 10,160 | 10,160 | 5.957.540 |
| 21. Aug. 2019 | 10,420 | 10,500 | 10,100 | 10,220 | 10,220 | 8.811.056 |
| 20. Aug. 2019 | 10,000 | 10,360 | 9,980 | 10,300 | 10,300 | 9.953.038 |
| 19. Aug. 2019 | 10,360 | 10,600 | 10,040 | 10,180 | 10,180 | 14.053.000 |
| 16. Aug. 2019 | 10,900 | 10,920 | 10,480 | 10,680 | 10,680 | 11.045.000 |
| 15. Aug. 2019 | 11,200 | 11,360 | 10,480 | 10,700 | 10,700 | 27.295.555 |
| 14. Aug. 2019 | 10,700 | 11,000 | 10,400 | 10,760 | 10,760 | 24.012.809 |
| 13. Aug. 2019 | 10,700 | 11,300 | 10,480 | 11,280 | 11,280 | 27.968.623 |
| 12. Aug. 2019 | 10,320 | 10,560 | 10,140 | 10,440 | 10,440 | 9.703.075 |
| 09. Aug. 2019 | 9,970 | 10,480 | 9,840 | 10,320 | 10,320 | 12.245.000 |
| 08. Aug. 2019 | 10,020 | 10,020 | 9,720 | 9,940 | 9,940 | 12.209.309 |
| 07. Aug. 2019 | 9,150 | 9,900 | 9,150 | 9,890 | 9,890 | 23.911.000 |
| 06. Aug. 2019 | 9,500 | 9,760 | 9,100 | 9,200 | 9,200 | 17.408.500 |
| 05. Aug. 2019 | 8,790 | 9,480 | 8,770 | 9,360 | 9,360 | 19.775.642 |
| 02. Aug. 2019 | 8,980 | 9,070 | 8,640 | 8,770 | 8,770 | 10.448.500 |
| 01. Aug. 2019 | 8,850 | 8,960 | 8,540 | 8,580 | 8,580 | 13.681.000 |
| 31. Juli 2019 | 9,290 | 9,290 | 9,070 | 9,150 | 9,150 | 3.575.949 |
| 30. Juli 2019 | 9,100 | 9,230 | 9,050 | 9,200 | 9,200 | 5.095.500 |
| 29. Juli 2019 | 9,100 | 9,100 | 8,980 | 9,060 | 9,060 | 3.888.294 |
| 26. Juli 2019 | 9,060 | 9,120 | 8,840 | 9,080 | 9,080 | 5.207.320 |
| 25. Juli 2019 | 9,140 | 9,180 | 9,030 | 9,120 | 9,120 | 3.472.773 |
| 24. Juli 2019 | 9,030 | 9,170 | 9,010 | 9,090 | 9,090 | 4.719.400 |
| 23. Juli 2019 | 9,180 | 9,250 | 9,040 | 9,120 | 9,120 | 4.688.570 |
| 22. Juli 2019 | 9,170 | 9,230 | 9,000 | 9,220 | 9,220 | 7.760.300 |
| 19. Juli 2019 | 9,100 | 9,300 | 9,020 | 9,250 | 9,250 | 19.347.614 |
| 18. Juli 2019 | 8,700 | 8,950 | 8,660 | 8,850 | 8,850 | 15.125.500 |
| 17. Juli 2019 | 8,490 | 8,500 | 8,400 | 8,460 | 8,460 | 4.747.000 |
| 16. Juli 2019 | 8,520 | 8,700 | 8,440 | 8,550 | 8,550 | 5.011.000 |
| 15. Juli 2019 | 8,600 | 8,670 | 8,410 | 8,480 | 8,480 | 3.703.000 |
| 12. Juli 2019 | 8,670 | 8,670 | 8,480 | 8,530 | 8,530 | 4.520.000 |
| 11. Juli 2019 | 8,800 | 8,840 | 8,580 | 8,670 | 8,670 | 7.155.000 |
| 10. Juli 2019 | 8,460 | 8,680 | 8,390 | 8,510 | 8,510 | 7.688.494 |
| 09. Juli 2019 | 8,580 | 8,580 | 8,350 | 8,400 | 8,400 | 4.062.859 |
| 08. Juli 2019 | 8,590 | 8,590 | 8,330 | 8,580 | 8,580 | 7.720.500 |
| 05. Juli 2019 | 8,780 | 8,800 | 8,600 | 8,650 | 8,650 | 2.882.000 |
| 04. Juli 2019 | 8,770 | 8,850 | 8,550 | 8,700 | 8,700 | 9.445.609 |
| 03. Juli 2019 | 9,040 | 9,190 | 8,650 | 8,770 | 8,770 | 17.055.622 |
| 02. Juli 2019 | 8,210 | 8,780 | 8,190 | 8,650 | 8,650 | 19.094.977 |
| 28. Juni 2019 | 8,800 | 8,990 | 8,680 | 8,750 | 8,750 | 9.040.102 |
| 27. Juni 2019 | 8,620 | 8,710 | 8,490 | 8,640 | 8,640 | 7.091.707 |
| 26. Juni 2019 | 8,770 | 8,800 | 8,600 | 8,650 | 8,650 | 14.117.039 |
| 25. Juni 2019 | 8,700 | 9,040 | 8,680 | 8,880 | 8,880 | 30.393.516 |
| 24. Juni 2019 | 8,600 | 8,800 | 8,440 | 8,450 | 8,450 | 13.363.066 |
| 21. Juni 2019 | 8,500 | 8,810 | 8,430 | 8,440 | 8,440 | 20.149.571 |
| 20. Juni 2019 | 8,190 | 8,540 | 8,190 | 8,420 | 8,420 | 13.401.750 |
| 19. Juni 2019 | 7,900 | 8,000 | 7,770 | 7,830 | 7,830 | 8.714.500 |
| 18. Juni 2019 | 8,000 | 8,100 | 7,880 | 8,040 | 8,040 | 3.633.318 |
| 18. Juni 2019 | 0.0455 Dividende |
| 17. Juni 2019 | 8,090 | 8,170 | 7,950 | 7,960 | 7,914 | 8.144.236 |
| 14. Juni 2019 | 8,000 | 8,280 | 7,930 | 8,250 | 8,203 | 9.436.628 |
| 13. Juni 2019 | 7,900 | 8,070 | 7,800 | 7,860 | 7,815 | 4.625.000 |
| 12. Juni 2019 | 7,500 | 8,000 | 7,500 | 7,950 | 7,905 | 11.226.668 |
| 11. Juni 2019 | 7,540 | 7,680 | 7,430 | 7,550 | 7,507 | 5.257.251 |
| 10. Juni 2019 | 7,630 | 7,840 | 7,520 | 7,540 | 7,497 | 8.036.000 |
| 06. Juni 2019 | 7,900 | 7,900 | 7,620 | 7,740 | 7,696 | 7.271.500 |
| 05. Juni 2019 | 7,690 | 8,000 | 7,540 | 7,900 | 7,855 | 10.967.825 |
| 04. Juni 2019 | 7,670 | 7,830 | 7,600 | 7,690 | 7,646 | 12.824.581 |
| 03. Juni 2019 | 7,250 | 7,600 | 7,210 | 7,600 | 7,557 | 15.338.000 |
| 31. Mai 2019 | 7,000 | 7,200 | 6,930 | 7,200 | 7,159 | 7.926.509 |
| 30. Mai 2019 | 6,860 | 6,910 | 6,800 | 6,830 | 6,791 | 2.427.916 |
| 29. Mai 2019 | 6,900 | 7,060 | 6,760 | 6,920 | 6,880 | 3.802.000 |
| 28. Mai 2019 | 6,830 | 6,900 | 6,710 | 6,850 | 6,811 | 9.467.344 |
| 27. Mai 2019 | 6,750 | 6,860 | 6,650 | 6,750 | 6,711 | 2.372.500 |
| 24. Mai 2019 | 6,800 | 6,800 | 6,600 | 6,720 | 6,682 | 3.280.500 |
| 23. Mai 2019 | 6,800 | 6,800 | 6,630 | 6,640 | 6,602 | 2.219.811 |
| 22. Mai 2019 | 6,800 | 6,900 | 6,730 | 6,860 | 6,821 | 2.628.500 |
| 21. Mai 2019 | 6,750 | 6,870 | 6,720 | 6,820 | 6,781 | 3.310.500 |
| 20. Mai 2019 | 6,930 | 6,970 | 6,760 | 6,780 | 6,741 | 4.313.257 |
| 17. Mai 2019 | 6,980 | 7,050 | 6,880 | 6,930 | 6,890 | 5.973.000 |
| 16. Mai 2019 | 7,030 | 7,190 | 7,030 | 7,060 | 7,020 | 3.739.926 |
| 15. Mai 2019 | 7,030 | 7,180 | 7,020 | 7,120 | 7,079 | 5.574.370 |
| 14. Mai 2019 | 7,280 | 7,330 | 7,000 | 7,110 | 7,069 | 8.519.830 |
| 10. Mai 2019 | 7,070 | 7,280 | 6,830 | 7,000 | 6,960 | 7.942.000 |
| 09. Mai 2019 | 7,300 | 7,300 | 6,990 | 7,070 | 7,030 | 8.396.024 |
| 08. Mai 2019 | 7,040 | 7,180 | 6,900 | 7,150 | 7,109 | 12.167.500 |
| 07. Mai 2019 | 7,060 | 7,060 | 6,870 | 6,980 | 6,940 | 3.829.500 |
| 06. Mai 2019 | 6,800 | 7,160 | 6,800 | 7,060 | 7,020 | 14.116.158 |
| 03. Mai 2019 | 6,650 | 6,810 | 6,520 | 6,710 | 6,672 | 4.745.462 |
| 02. Mai 2019 | 6,750 | 6,760 | 6,500 | 6,650 | 6,612 | 5.089.914 |
| 30. Apr. 2019 | 7,120 | 7,120 | 6,720 | 6,750 | 6,711 | 10.801.921 |
| 29. Apr. 2019 | 7,250 | 7,480 | 7,140 | 7,150 | 7,109 | 3.710.105 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...