Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 4,660 | 4,700 | 4,440 | 4,500 | 4,500 | 765.600 |
20. Mai 2024 | 4,520 | 4,670 | 4,440 | 4,660 | 4,660 | 2.036.600 |
17. Mai 2024 | 4,240 | 4,600 | 4,180 | 4,440 | 4,440 | 3.337.500 |
16. Mai 2024 | 5,300 | 5,300 | 4,100 | 4,260 | 4,260 | 22.471.550 |
14. Mai 2024 | 6,370 | 6,580 | 5,830 | 5,920 | 5,920 | 4.869.000 |
13. Mai 2024 | 6,270 | 6,270 | 6,050 | 6,210 | 6,210 | 1.084.750 |
10. Mai 2024 | 6,050 | 6,320 | 5,890 | 6,230 | 6,230 | 2.506.600 |
09. Mai 2024 | 5,980 | 6,240 | 5,780 | 6,010 | 6,010 | 1.485.100 |
08. Mai 2024 | 5,990 | 6,280 | 5,760 | 5,940 | 5,940 | 2.097.950 |
07. Mai 2024 | 6,370 | 6,370 | 5,850 | 5,950 | 5,950 | 2.936.750 |
06. Mai 2024 | 6,160 | 6,530 | 6,100 | 6,330 | 6,330 | 2.586.350 |
03. Mai 2024 | 6,240 | 6,240 | 5,950 | 6,120 | 6,120 | 1.382.100 |
02. Mai 2024 | 6,230 | 6,230 | 5,940 | 6,190 | 6,190 | 1.734.600 |
30. Apr. 2024 | 6,330 | 6,350 | 6,020 | 6,240 | 6,240 | 1.515.050 |
29. Apr. 2024 | 6,330 | 6,580 | 6,010 | 6,330 | 6,330 | 3.420.950 |
26. Apr. 2024 | 6,300 | 6,520 | 6,170 | 6,220 | 6,220 | 3.691.150 |
25. Apr. 2024 | 5,550 | 6,300 | 5,520 | 6,260 | 6,260 | 4.752.000 |
24. Apr. 2024 | 5,410 | 5,740 | 5,410 | 5,550 | 5,550 | 2.242.150 |
23. Apr. 2024 | 5,370 | 5,590 | 5,370 | 5,440 | 5,440 | 1.219.600 |
22. Apr. 2024 | 5,790 | 5,890 | 5,330 | 5,370 | 5,370 | 2.530.750 |
19. Apr. 2024 | 5,930 | 6,100 | 5,630 | 5,830 | 5,830 | 3.513.600 |
18. Apr. 2024 | 5,800 | 6,000 | 5,620 | 5,930 | 5,930 | 3.400.700 |
17. Apr. 2024 | 5,500 | 5,890 | 5,500 | 5,760 | 5,760 | 4.243.750 |
16. Apr. 2024 | 5,320 | 5,500 | 5,250 | 5,400 | 5,400 | 2.028.550 |
15. Apr. 2024 | 5,360 | 5,480 | 5,240 | 5,380 | 5,380 | 2.082.850 |
12. Apr. 2024 | 4,720 | 5,530 | 4,640 | 5,500 | 5,500 | 7.539.950 |
11. Apr. 2024 | 4,690 | 4,820 | 4,630 | 4,720 | 4,720 | 1.118.100 |
10. Apr. 2024 | 4,750 | 4,810 | 4,570 | 4,690 | 4,690 | 1.962.200 |
09. Apr. 2024 | 4,420 | 4,800 | 4,420 | 4,740 | 4,740 | 1.918.250 |
08. Apr. 2024 | 4,160 | 4,500 | 4,150 | 4,450 | 4,450 | 1.494.850 |
05. Apr. 2024 | 4,260 | 4,340 | 4,200 | 4,230 | 4,230 | 510.500 |
03. Apr. 2024 | 4,250 | 4,410 | 4,140 | 4,290 | 4,290 | 1.022.300 |
02. Apr. 2024 | 4,800 | 4,880 | 4,100 | 4,290 | 4,290 | 3.293.900 |
28. März 2024 | 4,720 | 4,820 | 4,630 | 4,800 | 4,800 | 1.589.600 |
27. März 2024 | 4,520 | 4,790 | 4,450 | 4,700 | 4,700 | 2.629.400 |
26. März 2024 | 4,450 | 4,790 | 4,450 | 4,580 | 4,580 | 2.309.000 |
25. März 2024 | 4,230 | 4,700 | 4,230 | 4,440 | 4,440 | 1.554.650 |
22. März 2024 | 4,300 | 4,330 | 4,200 | 4,250 | 4,250 | 1.203.350 |
21. März 2024 | 4,380 | 4,590 | 4,190 | 4,300 | 4,300 | 2.310.400 |
20. März 2024 | 4,080 | 4,580 | 4,080 | 4,380 | 4,380 | 4.991.250 |
19. März 2024 | 3,750 | 4,250 | 3,740 | 4,080 | 4,080 | 2.445.100 |
18. März 2024 | 4,030 | 4,050 | 3,720 | 3,830 | 3,830 | 3.178.800 |
15. März 2024 | 4,310 | 4,390 | 3,920 | 4,110 | 4,110 | 4.669.300 |
14. März 2024 | 4,680 | 4,700 | 4,250 | 4,410 | 4,410 | 5.700.050 |
13. März 2024 | 4,800 | 4,990 | 4,660 | 4,690 | 4,690 | 2.614.350 |
12. März 2024 | 5,120 | 5,190 | 4,740 | 4,830 | 4,830 | 4.405.350 |
11. März 2024 | 5,300 | 5,680 | 5,050 | 5,080 | 5,080 | 2.506.700 |
08. März 2024 | 5,500 | 5,730 | 4,800 | 5,300 | 5,300 | 4.776.250 |
07. März 2024 | 5,900 | 6,120 | 5,570 | 5,760 | 5,760 | 3.039.500 |
06. März 2024 | 5,930 | 6,190 | 5,700 | 5,860 | 5,860 | 4.904.250 |
05. März 2024 | 5,790 | 6,000 | 5,700 | 5,900 | 5,900 | 1.785.100 |
04. März 2024 | 5,760 | 5,830 | 5,580 | 5,800 | 5,800 | 1.347.600 |
01. März 2024 | 5,480 | 6,100 | 5,410 | 5,730 | 5,730 | 5.841.700 |
29. Feb. 2024 | 5,970 | 6,050 | 5,300 | 5,570 | 5,570 | 7.287.250 |
28. Feb. 2024 | 5,860 | 6,120 | 5,770 | 5,970 | 5,970 | 2.927.300 |
27. Feb. 2024 | 6,260 | 6,290 | 5,700 | 5,910 | 5,910 | 4.610.050 |
26. Feb. 2024 | 5,410 | 6,130 | 5,310 | 5,950 | 5,950 | 4.025.900 |
23. Feb. 2024 | 5,750 | 6,050 | 5,390 | 5,520 | 5,520 | 5.101.800 |
22. Feb. 2024 | 5,160 | 5,860 | 5,160 | 5,790 | 5,790 | 10.767.400 |
21. Feb. 2024 | 4,900 | 5,330 | 4,760 | 5,150 | 5,150 | 2.964.950 |
20. Feb. 2024 | 5,230 | 5,440 | 4,850 | 4,920 | 4,920 | 3.251.700 |
19. Feb. 2024 | 5,120 | 5,430 | 5,080 | 5,230 | 5,230 | 5.421.400 |
16. Feb. 2024 | 4,270 | 5,080 | 4,270 | 5,000 | 5,000 | 4.980.750 |
15. Feb. 2024 | 4,370 | 4,550 | 4,210 | 4,380 | 4,380 | 1.260.700 |
14. Feb. 2024 | 4,200 | 4,470 | 4,160 | 4,400 | 4,400 | 1.615.550 |
09. Feb. 2024 | 4,070 | 4,330 | 4,070 | 4,230 | 4,230 | 1.048.800 |
08. Feb. 2024 | 4,220 | 4,360 | 4,040 | 4,120 | 4,120 | 890.900 |
07. Feb. 2024 | 4,220 | 4,440 | 4,020 | 4,250 | 4,250 | 1.981.600 |
06. Feb. 2024 | 3,980 | 4,300 | 3,860 | 4,260 | 4,260 | 2.254.250 |
05. Feb. 2024 | 4,050 | 4,050 | 3,740 | 3,960 | 3,960 | 2.050.700 |
02. Feb. 2024 | 3,820 | 4,130 | 3,820 | 4,110 | 4,110 | 3.174.350 |
01. Feb. 2024 | 3,830 | 4,050 | 3,740 | 3,820 | 3,820 | 1.302.400 |
31. Jan. 2024 | 3,950 | 3,960 | 3,700 | 3,800 | 3,800 | 1.866.600 |
30. Jan. 2024 | 4,090 | 4,240 | 3,890 | 3,950 | 3,950 | 1.651.100 |
29. Jan. 2024 | 4,210 | 4,330 | 3,940 | 4,150 | 4,150 | 1.907.500 |
26. Jan. 2024 | 4,550 | 4,580 | 4,150 | 4,180 | 4,180 | 2.674.350 |
25. Jan. 2024 | 4,190 | 4,640 | 3,930 | 4,550 | 4,550 | 5.252.100 |
24. Jan. 2024 | 3,730 | 4,200 | 3,660 | 4,190 | 4,190 | 4.055.750 |
23. Jan. 2024 | 4,080 | 4,110 | 3,620 | 3,630 | 3,630 | 3.194.850 |
22. Jan. 2024 | 4,050 | 4,190 | 3,820 | 4,080 | 4,080 | 2.050.300 |
19. Jan. 2024 | 3,690 | 4,230 | 3,680 | 4,060 | 4,060 | 5.109.900 |
18. Jan. 2024 | 3,570 | 3,830 | 3,340 | 3,650 | 3,650 | 2.868.200 |
17. Jan. 2024 | 3,700 | 3,860 | 3,300 | 3,550 | 3,550 | 4.653.350 |
16. Jan. 2024 | 4,260 | 4,260 | 3,600 | 3,700 | 3,700 | 5.280.850 |
15. Jan. 2024 | 4,280 | 4,400 | 4,150 | 4,250 | 4,250 | 3.387.550 |
12. Jan. 2024 | 3,880 | 4,560 | 3,880 | 4,260 | 4,260 | 6.380.650 |
11. Jan. 2024 | 3,990 | 4,130 | 3,710 | 3,880 | 3,880 | 5.712.600 |
10. Jan. 2024 | 4,490 | 4,790 | 3,800 | 3,990 | 3,990 | 8.165.050 |
09. Jan. 2024 | 4,230 | 4,630 | 3,980 | 4,430 | 4,430 | 6.550.950 |
08. Jan. 2024 | 3,830 | 4,760 | 3,790 | 4,220 | 4,220 | 13.265.550 |
05. Jan. 2024 | 3,360 | 3,930 | 3,360 | 3,800 | 3,800 | 7.150.450 |
04. Jan. 2024 | 3,370 | 3,500 | 3,240 | 3,360 | 3,360 | 2.209.900 |
03. Jan. 2024 | 3,400 | 3,690 | 3,180 | 3,370 | 3,370 | 7.256.200 |
02. Jan. 2024 | 2,510 | 3,470 | 2,430 | 3,400 | 3,400 | 9.721.750 |
29. Dez. 2023 | 2,120 | 2,550 | 2,060 | 2,500 | 2,500 | 4.758.950 |
28. Dez. 2023 | 2,370 | 2,370 | 2,060 | 2,120 | 2,120 | 3.789.950 |
27. Dez. 2023 | 2,550 | 2,680 | 2,210 | 2,350 | 2,350 | 7.111.600 |
22. Dez. 2023 | 2,240 | 2,590 | 2,240 | 2,550 | 2,550 | 6.204.350 |
21. Dez. 2023 | 2,290 | 2,380 | 2,210 | 2,220 | 2,220 | 2.721.350 |
20. Dez. 2023 | 2,190 | 2,490 | 2,160 | 2,310 | 2,310 | 4.050.750 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...