Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,800 | 2,870 | 2,800 | 2,830 | 2,830 | 12.312.168 |
02. Mai 2024 | 2,860 | 2,870 | 2,790 | 2,800 | 2,800 | 14.545.311 |
30. Apr. 2024 | 2,860 | 2,900 | 2,830 | 2,870 | 2,870 | 19.902.818 |
29. Apr. 2024 | 2,830 | 2,890 | 2,820 | 2,890 | 2,890 | 24.303.460 |
26. Apr. 2024 | 2,820 | 2,840 | 2,820 | 2,830 | 2,830 | 10.110.412 |
25. Apr. 2024 | 2,810 | 2,840 | 2,800 | 2,820 | 2,820 | 14.896.856 |
24. Apr. 2024 | 2,780 | 2,820 | 2,780 | 2,810 | 2,810 | 8.786.868 |
23. Apr. 2024 | 2,800 | 2,820 | 2,780 | 2,790 | 2,790 | 10.488.597 |
22. Apr. 2024 | 2,790 | 2,820 | 2,790 | 2,810 | 2,810 | 13.852.504 |
19. Apr. 2024 | 2,790 | 2,810 | 2,770 | 2,780 | 2,780 | 12.646.494 |
18. Apr. 2024 | 2,770 | 2,820 | 2,770 | 2,800 | 2,800 | 20.427.253 |
17. Apr. 2024 | 2,710 | 2,770 | 2,710 | 2,750 | 2,750 | 10.510.544 |
16. Apr. 2024 | 2,720 | 2,750 | 2,710 | 2,710 | 2,710 | 9.842.362 |
15. Apr. 2024 | 2,730 | 2,760 | 2,720 | 2,730 | 2,730 | 9.986.720 |
12. Apr. 2024 | 2,770 | 2,790 | 2,730 | 2,730 | 2,730 | 12.345.597 |
11. Apr. 2024 | 2,790 | 2,800 | 2,760 | 2,780 | 2,780 | 7.646.176 |
10. Apr. 2024 | 2,790 | 2,800 | 2,770 | 2,790 | 2,790 | 9.792.620 |
09. Apr. 2024 | 2,780 | 2,800 | 2,760 | 2,770 | 2,770 | 6.836.571 |
08. Apr. 2024 | 2,750 | 2,790 | 2,750 | 2,770 | 2,770 | 15.904.592 |
05. Apr. 2024 | 2,760 | 2,790 | 2,710 | 2,740 | 2,740 | 4.203.624 |
03. Apr. 2024 | 2,770 | 2,780 | 2,750 | 2,760 | 2,760 | 13.595.732 |
02. Apr. 2024 | 2,730 | 2,780 | 2,730 | 2,760 | 2,760 | 17.910.797 |
28. März 2024 | 2,740 | 2,740 | 2,680 | 2,710 | 2,710 | 19.699.266 |
27. März 2024 | 2,740 | 2,760 | 2,710 | 2,730 | 2,730 | 9.443.850 |
26. März 2024 | 2,730 | 2,760 | 2,720 | 2,730 | 2,730 | 11.859.755 |
25. März 2024 | 2,730 | 2,750 | 2,690 | 2,720 | 2,720 | 7.420.164 |
22. März 2024 | 2,730 | 2,750 | 2,700 | 2,730 | 2,730 | 7.116.360 |
21. März 2024 | 2,720 | 2,750 | 2,710 | 2,740 | 2,740 | 11.555.801 |
20. März 2024 | 2,700 | 2,730 | 2,680 | 2,710 | 2,710 | 10.211.324 |
19. März 2024 | 2,730 | 2,740 | 2,700 | 2,700 | 2,700 | 10.743.870 |
18. März 2024 | 2,720 | 2,760 | 2,710 | 2,740 | 2,740 | 14.285.374 |
15. März 2024 | 2,740 | 2,740 | 2,670 | 2,700 | 2,700 | 38.724.778 |
14. März 2024 | 2,740 | 2,760 | 2,710 | 2,730 | 2,730 | 12.059.756 |
13. März 2024 | 2,780 | 2,790 | 2,730 | 2,730 | 2,730 | 17.354.772 |
12. März 2024 | 2,760 | 2,790 | 2,720 | 2,780 | 2,780 | 16.683.041 |
11. März 2024 | 2,760 | 2,790 | 2,740 | 2,760 | 2,760 | 14.554.481 |
08. März 2024 | 2,740 | 2,780 | 2,740 | 2,760 | 2,760 | 23.816.828 |
07. März 2024 | 2,770 | 2,800 | 2,720 | 2,740 | 2,740 | 20.119.450 |
06. März 2024 | 2,760 | 2,790 | 2,750 | 2,770 | 2,770 | 11.278.312 |
05. März 2024 | 2,770 | 2,780 | 2,750 | 2,760 | 2,760 | 8.935.066 |
04. März 2024 | 2,780 | 2,780 | 2,750 | 2,770 | 2,770 | 11.035.796 |
01. März 2024 | 2,760 | 2,810 | 2,750 | 2,790 | 2,790 | 10.844.084 |
29. Feb. 2024 | 2,770 | 2,810 | 2,750 | 2,760 | 2,760 | 34.128.252 |
28. Feb. 2024 | 2,790 | 2,810 | 2,760 | 2,780 | 2,780 | 10.912.420 |
27. Feb. 2024 | 2,790 | 2,800 | 2,760 | 2,780 | 2,780 | 13.681.124 |
26. Feb. 2024 | 2,830 | 2,840 | 2,760 | 2,790 | 2,790 | 13.276.809 |
23. Feb. 2024 | 2,840 | 2,870 | 2,820 | 2,830 | 2,830 | 11.672.235 |
22. Feb. 2024 | 2,810 | 2,840 | 2,800 | 2,840 | 2,840 | 11.033.079 |
21. Feb. 2024 | 2,750 | 2,840 | 2,740 | 2,820 | 2,820 | 26.292.766 |
20. Feb. 2024 | 2,690 | 2,780 | 2,670 | 2,760 | 2,760 | 21.912.136 |
19. Feb. 2024 | 2,650 | 2,690 | 2,640 | 2,680 | 2,680 | 11.055.375 |
16. Feb. 2024 | 2,600 | 2,670 | 2,590 | 2,670 | 2,670 | 7.611.193 |
15. Feb. 2024 | 2,620 | 2,630 | 2,560 | 2,580 | 2,580 | 5.331.457 |
14. Feb. 2024 | 2,590 | 2,630 | 2,560 | 2,620 | 2,620 | 1.991.207 |
09. Feb. 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
08. Feb. 2024 | 2,660 | 2,660 | 2,620 | 2,650 | 2,650 | 14.509.276 |
07. Feb. 2024 | 2,650 | 2,660 | 2,620 | 2,650 | 2,650 | 8.457.320 |
06. Feb. 2024 | 2,570 | 2,650 | 2,560 | 2,640 | 2,640 | 13.969.659 |
05. Feb. 2024 | 2,580 | 2,590 | 2,550 | 2,570 | 2,570 | 10.955.889 |
02. Feb. 2024 | 2,590 | 2,640 | 2,560 | 2,580 | 2,580 | 8.726.414 |
01. Feb. 2024 | 2,630 | 2,630 | 2,570 | 2,590 | 2,590 | 16.969.224 |
31. Jan. 2024 | 2,610 | 2,650 | 2,590 | 2,600 | 2,600 | 11.416.676 |
30. Jan. 2024 | 2,660 | 2,670 | 2,610 | 2,630 | 2,630 | 11.158.094 |
29. Jan. 2024 | 2,670 | 2,690 | 2,660 | 2,670 | 2,670 | 11.355.736 |
26. Jan. 2024 | 2,640 | 2,670 | 2,630 | 2,640 | 2,640 | 19.269.498 |
25. Jan. 2024 | 2,590 | 2,640 | 2,580 | 2,640 | 2,640 | 20.627.878 |
24. Jan. 2024 | 2,520 | 2,620 | 2,500 | 2,600 | 2,600 | 17.305.734 |
23. Jan. 2024 | 2,470 | 2,530 | 2,430 | 2,500 | 2,500 | 16.595.691 |
22. Jan. 2024 | 2,520 | 2,530 | 2,430 | 2,450 | 2,450 | 20.294.661 |
19. Jan. 2024 | 2,510 | 2,540 | 2,510 | 2,520 | 2,520 | 5.589.438 |
18. Jan. 2024 | 2,500 | 2,540 | 2,480 | 2,510 | 2,510 | 21.166.566 |
17. Jan. 2024 | 2,610 | 2,620 | 2,500 | 2,500 | 2,500 | 20.591.007 |
16. Jan. 2024 | 2,620 | 2,650 | 2,610 | 2,610 | 2,610 | 13.987.067 |
15. Jan. 2024 | 2,620 | 2,620 | 2,620 | 2,620 | 2,620 | - |
12. Jan. 2024 | 2,600 | 2,650 | 2,600 | 2,630 | 2,630 | 6.998.286 |
11. Jan. 2024 | 2,600 | 2,630 | 2,590 | 2,600 | 2,600 | 5.740.269 |
10. Jan. 2024 | 2,620 | 2,640 | 2,580 | 2,600 | 2,600 | 6.336.838 |
09. Jan. 2024 | 2,660 | 2,660 | 2,610 | 2,630 | 2,630 | 4.904.732 |
08. Jan. 2024 | 2,670 | 2,690 | 2,620 | 2,630 | 2,630 | 10.643.440 |
05. Jan. 2024 | 2,640 | 2,690 | 2,640 | 2,670 | 2,670 | 12.403.436 |
04. Jan. 2024 | 2,630 | 2,650 | 2,620 | 2,650 | 2,650 | 5.156.052 |
03. Jan. 2024 | 2,630 | 2,640 | 2,610 | 2,640 | 2,640 | 5.350.932 |
02. Jan. 2024 | 2,630 | 2,650 | 2,610 | 2,630 | 2,630 | 6.570.933 |
29. Dez. 2023 | 2,620 | 2,650 | 2,600 | 2,650 | 2,650 | 7.342.785 |
28. Dez. 2023 | 2,580 | 2,630 | 2,560 | 2,620 | 2,620 | 11.132.288 |
27. Dez. 2023 | 2,580 | 2,580 | 2,530 | 2,560 | 2,560 | 9.344.623 |
22. Dez. 2023 | 2,580 | 2,600 | 2,550 | 2,570 | 2,570 | 5.749.713 |
21. Dez. 2023 | 2,560 | 2,600 | 2,540 | 2,590 | 2,590 | 6.020.866 |
20. Dez. 2023 | 2,580 | 2,590 | 2,560 | 2,560 | 2,560 | 4.260.083 |
19. Dez. 2023 | 2,580 | 2,590 | 2,560 | 2,570 | 2,570 | 3.620.484 |
18. Dez. 2023 | 2,600 | 2,610 | 2,570 | 2,590 | 2,590 | 6.100.266 |
15. Dez. 2023 | 2,560 | 2,640 | 2,560 | 2,620 | 2,620 | 18.681.987 |
14. Dez. 2023 | 2,580 | 2,590 | 2,550 | 2,560 | 2,560 | 4.592.216 |
13. Dez. 2023 | 2,620 | 2,620 | 2,560 | 2,580 | 2,580 | 5.289.051 |
12. Dez. 2023 | 2,560 | 2,610 | 2,550 | 2,610 | 2,610 | 9.141.900 |
11. Dez. 2023 | 2,560 | 2,570 | 2,520 | 2,570 | 2,570 | 7.415.368 |
08. Dez. 2023 | 2,590 | 2,610 | 2,560 | 2,570 | 2,570 | 7.834.664 |
07. Dez. 2023 | 2,600 | 2,600 | 2,560 | 2,590 | 2,590 | 6.855.777 |
06. Dez. 2023 | 2,550 | 2,600 | 2,540 | 2,600 | 2,600 | 9.509.733 |
05. Dez. 2023 | 2,590 | 2,590 | 2,540 | 2,560 | 2,560 | 10.281.940 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...