Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Mai 2022 | 14,000 | 14,360 | 13,800 | 13,980 | 13,980 | 19.577.467 |
24. Mai 2022 | 14,900 | 14,940 | 14,000 | 14,000 | 14,000 | 25.344.424 |
23. Mai 2022 | 15,120 | 15,320 | 15,020 | 15,140 | 15,140 | 7.873.654 |
20. Mai 2022 | 15,440 | 15,540 | 15,160 | 15,300 | 15,300 | 10.504.866 |
19. Mai 2022 | 15,400 | 15,400 | 15,020 | 15,080 | 15,080 | 18.615.350 |
18. Mai 2022 | 15,880 | 15,980 | 15,500 | 15,920 | 15,920 | 10.331.627 |
17. Mai 2022 | 15,720 | 16,080 | 15,620 | 15,920 | 15,920 | 14.279.010 |
16. Mai 2022 | 16,820 | 16,900 | 15,420 | 15,680 | 15,680 | 24.339.099 |
13. Mai 2022 | 15,760 | 15,980 | 15,600 | 15,760 | 15,760 | 14.258.990 |
12. Mai 2022 | 15,700 | 15,700 | 15,160 | 15,380 | 15,380 | 10.125.713 |
11. Mai 2022 | 15,520 | 16,000 | 15,300 | 15,700 | 15,700 | 14.397.970 |
10. Mai 2022 | 15,400 | 15,680 | 15,220 | 15,360 | 15,360 | 23.968.942 |
06. Mai 2022 | 16,880 | 17,020 | 16,280 | 16,500 | 16,500 | 16.484.227 |
05. Mai 2022 | 18,020 | 18,620 | 17,400 | 17,440 | 17,440 | 13.394.846 |
04. Mai 2022 | 18,280 | 18,420 | 17,760 | 18,000 | 18,000 | 8.417.943 |
03. Mai 2022 | 17,640 | 18,360 | 17,460 | 18,120 | 18,120 | 12.347.788 |
29. Apr. 2022 | 16,880 | 18,000 | 16,800 | 17,640 | 17,640 | 22.052.240 |
28. Apr. 2022 | 17,040 | 17,340 | 16,580 | 16,880 | 16,880 | 14.174.527 |
27. Apr. 2022 | 16,480 | 17,320 | 16,380 | 17,220 | 17,220 | 12.174.814 |
26. Apr. 2022 | 16,880 | 17,220 | 16,680 | 16,760 | 16,760 | 12.704.649 |
25. Apr. 2022 | 17,300 | 17,380 | 16,480 | 16,500 | 16,500 | 16.894.000 |
22. Apr. 2022 | 17,500 | 17,580 | 17,060 | 17,460 | 17,460 | 17.731.098 |
21. Apr. 2022 | 18,700 | 18,780 | 17,660 | 17,720 | 17,720 | 16.014.204 |
20. Apr. 2022 | 18,460 | 19,340 | 18,320 | 18,800 | 18,800 | 14.341.971 |
19. Apr. 2022 | 18,500 | 18,800 | 18,040 | 18,300 | 18,300 | 11.053.408 |
14. Apr. 2022 | 18,400 | 19,360 | 18,300 | 19,040 | 19,040 | 16.932.847 |
13. Apr. 2022 | 17,660 | 18,440 | 17,600 | 18,160 | 18,160 | 11.384.160 |
12. Apr. 2022 | 17,080 | 18,300 | 16,960 | 17,880 | 17,880 | 19.787.553 |
11. Apr. 2022 | 17,620 | 17,620 | 17,000 | 17,200 | 17,200 | 14.966.914 |
08. Apr. 2022 | 18,200 | 18,200 | 17,560 | 17,800 | 17,800 | 9.792.225 |
07. Apr. 2022 | 18,620 | 18,640 | 18,060 | 18,200 | 18,200 | 13.014.163 |
06. Apr. 2022 | 19,400 | 19,400 | 18,580 | 18,800 | 18,800 | 11.711.301 |
04. Apr. 2022 | 19,100 | 19,520 | 19,000 | 19,320 | 19,320 | 15.536.783 |
01. Apr. 2022 | 18,600 | 19,000 | 18,480 | 18,840 | 18,840 | 8.821.737 |
31. März 2022 | 19,360 | 19,400 | 18,800 | 18,980 | 18,980 | 14.175.783 |
30. März 2022 | 18,740 | 19,700 | 18,500 | 19,320 | 19,320 | 26.022.890 |
29. März 2022 | 17,980 | 18,780 | 17,900 | 18,380 | 18,380 | 12.441.456 |
28. März 2022 | 17,600 | 18,020 | 16,960 | 17,920 | 17,920 | 17.391.926 |
25. März 2022 | 18,000 | 19,000 | 17,620 | 17,860 | 17,860 | 24.803.903 |
24. März 2022 | 18,000 | 18,200 | 17,720 | 18,100 | 18,100 | 16.822.214 |
23. März 2022 | 18,520 | 18,820 | 18,060 | 18,300 | 18,300 | 19.941.167 |
22. März 2022 | 18,340 | 18,520 | 17,680 | 18,520 | 18,520 | 22.558.561 |
21. März 2022 | 19,100 | 19,200 | 17,860 | 18,240 | 18,240 | 25.550.907 |
18. März 2022 | 17,600 | 19,160 | 17,400 | 18,740 | 18,740 | 37.341.140 |
17. März 2022 | 17,900 | 18,040 | 16,260 | 17,980 | 17,980 | 57.373.611 |
16. März 2022 | 14,140 | 16,200 | 14,140 | 16,180 | 16,180 | 55.751.116 |
15. März 2022 | 15,500 | 15,500 | 13,520 | 13,640 | 13,640 | 53.013.402 |
14. März 2022 | 16,900 | 16,900 | 15,300 | 15,560 | 15,560 | 60.245.067 |
11. März 2022 | 18,700 | 18,700 | 17,040 | 17,600 | 17,600 | 34.627.870 |
10. März 2022 | 19,820 | 19,820 | 18,680 | 18,880 | 18,880 | 13.484.252 |
09. März 2022 | 18,420 | 19,080 | 17,980 | 18,780 | 18,780 | 15.391.865 |
08. März 2022 | 18,360 | 18,760 | 17,900 | 18,420 | 18,420 | 17.855.622 |
07. März 2022 | 19,300 | 19,400 | 18,100 | 18,420 | 18,420 | 29.419.478 |
04. März 2022 | 20,150 | 20,700 | 19,700 | 19,880 | 19,880 | 21.140.188 |
03. März 2022 | 21,450 | 22,100 | 20,700 | 20,900 | 20,900 | 22.622.342 |
02. März 2022 | 20,700 | 20,850 | 20,050 | 20,450 | 20,450 | 12.359.484 |
01. März 2022 | 20,450 | 21,400 | 20,250 | 21,000 | 21,000 | 15.986.788 |
28. Feb. 2022 | 20,950 | 21,150 | 20,050 | 20,450 | 20,450 | 22.408.109 |
25. Feb. 2022 | 21,450 | 21,900 | 21,050 | 21,250 | 21,250 | 17.818.139 |
24. Feb. 2022 | 22,200 | 22,650 | 20,900 | 21,450 | 21,450 | 36.539.831 |
23. Feb. 2022 | 23,250 | 23,250 | 22,350 | 22,850 | 22,850 | 17.736.514 |
22. Feb. 2022 | 23,300 | 23,400 | 22,750 | 23,050 | 23,050 | 12.637.014 |
21. Feb. 2022 | 24,050 | 24,050 | 22,750 | 23,650 | 23,650 | 16.073.330 |
18. Feb. 2022 | 24,000 | 24,900 | 23,750 | 24,050 | 24,050 | 20.649.402 |
17. Feb. 2022 | 23,600 | 24,200 | 23,250 | 24,000 | 24,000 | 34.316.375 |
16. Feb. 2022 | 22,650 | 24,500 | 22,550 | 23,550 | 23,550 | 50.984.182 |
15. Feb. 2022 | 22,100 | 22,750 | 21,950 | 22,050 | 22,050 | 32.037.667 |
14. Feb. 2022 | 22,750 | 22,900 | 21,900 | 22,000 | 22,000 | 24.385.304 |
11. Feb. 2022 | 22,850 | 22,950 | 22,350 | 22,800 | 22,800 | 15.376.328 |
10. Feb. 2022 | 23,150 | 23,400 | 22,450 | 22,900 | 22,900 | 17.572.521 |
09. Feb. 2022 | 23,500 | 23,650 | 22,900 | 22,950 | 22,950 | 12.537.882 |
08. Feb. 2022 | 22,600 | 23,500 | 22,600 | 23,200 | 23,200 | 23.222.533 |
07. Feb. 2022 | 22,500 | 23,300 | 22,150 | 22,550 | 22,550 | 21.010.714 |
04. Feb. 2022 | 22,200 | 22,500 | 21,500 | 22,350 | 22,350 | 33.934.819 |
31. Jan. 2022 | 21,500 | 21,500 | 21,500 | 21,500 | 21,500 | - |
28. Jan. 2022 | 21,500 | 22,300 | 21,500 | 21,600 | 21,600 | 20.234.492 |
27. Jan. 2022 | 21,000 | 21,350 | 20,600 | 21,300 | 21,300 | 21.369.167 |
26. Jan. 2022 | 21,200 | 21,750 | 21,000 | 21,200 | 21,200 | 14.788.030 |
25. Jan. 2022 | 21,200 | 21,450 | 20,800 | 20,800 | 20,800 | 23.023.473 |
24. Jan. 2022 | 21,500 | 22,100 | 21,200 | 21,450 | 21,450 | 23.647.464 |
21. Jan. 2022 | 21,100 | 22,450 | 21,100 | 21,750 | 21,750 | 39.315.645 |
20. Jan. 2022 | 20,600 | 21,200 | 20,400 | 21,050 | 21,050 | 41.943.611 |
19. Jan. 2022 | 20,600 | 20,700 | 20,200 | 20,500 | 20,500 | 17.137.859 |
18. Jan. 2022 | 21,000 | 21,150 | 20,100 | 20,400 | 20,400 | 28.312.905 |
17. Jan. 2022 | 21,050 | 22,400 | 20,350 | 21,000 | 21,000 | 78.344.851 |
14. Jan. 2022 | 17,000 | 18,460 | 16,760 | 18,320 | 18,320 | 29.400.817 |
13. Jan. 2022 | 17,600 | 17,700 | 16,960 | 17,100 | 17,100 | 9.707.010 |
12. Jan. 2022 | 17,460 | 17,820 | 17,300 | 17,600 | 17,600 | 21.824.420 |
11. Jan. 2022 | 17,240 | 17,300 | 17,000 | 17,120 | 17,120 | 9.726.126 |
10. Jan. 2022 | 17,220 | 17,520 | 17,000 | 17,260 | 17,260 | 8.258.631 |
07. Jan. 2022 | 17,180 | 17,420 | 17,120 | 17,260 | 17,260 | 9.129.985 |
06. Jan. 2022 | 17,140 | 17,320 | 16,580 | 17,300 | 17,300 | 17.262.344 |
05. Jan. 2022 | 18,380 | 18,540 | 16,920 | 16,960 | 16,960 | 18.533.284 |
04. Jan. 2022 | 18,160 | 18,700 | 18,140 | 18,380 | 18,380 | 12.721.484 |
03. Jan. 2022 | 18,260 | 18,560 | 17,880 | 18,040 | 18,040 | 4.542.503 |
31. Dez. 2021 | 17,920 | 18,220 | 17,920 | 18,160 | 18,160 | 6.270.800 |
30. Dez. 2021 | 17,800 | 18,000 | 17,640 | 17,820 | 17,820 | 4.779.599 |
29. Dez. 2021 | 17,940 | 17,940 | 17,640 | 17,640 | 17,640 | 3.011.575 |
28. Dez. 2021 | 18,000 | 18,000 | 17,360 | 17,840 | 17,840 | 9.629.738 |
24. Dez. 2021 | 18,180 | 18,180 | 18,180 | 18,180 | 18,180 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...