Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Juni 2024 | 1,940 | 1,970 | 1,940 | 1,960 | 1,960 | 2.500 |
20. Juni 2024 | 1,910 | 1,940 | 1,890 | 1,940 | 1,940 | 115.000 |
19. Juni 2024 | 1,910 | 1,940 | 1,880 | 1,940 | 1,940 | 27.000 |
18. Juni 2024 | 1,920 | 1,950 | 1,910 | 1,910 | 1,910 | 77.500 |
17. Juni 2024 | 1,930 | 1,950 | 1,920 | 1,920 | 1,920 | 74.500 |
14. Juni 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | - |
13. Juni 2024 | 1,910 | 2,000 | 1,910 | 2,000 | 2,000 | 70.000 |
12. Juni 2024 | 1,960 | 1,960 | 1,910 | 1,910 | 1,910 | 37.000 |
11. Juni 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | 6.500 |
07. Juni 2024 | 1,940 | 2,050 | 1,930 | 2,000 | 2,000 | 45.000 |
06. Juni 2024 | 1,980 | 2,010 | 1,950 | 2,000 | 2,000 | 129.500 |
05. Juni 2024 | 2,050 | 2,050 | 1,980 | 1,980 | 1,980 | 68.500 |
04. Juni 2024 | 2,000 | 2,050 | 2,000 | 2,050 | 2,050 | 22.500 |
03. Juni 2024 | 2,060 | 2,060 | 2,000 | 2,000 | 2,000 | 157.500 |
31. Mai 2024 | 2,060 | 2,110 | 2,060 | 2,060 | 2,060 | 10.000 |
30. Mai 2024 | 2,060 | 2,080 | 2,010 | 2,060 | 2,060 | 241.000 |
29. Mai 2024 | 2,090 | 2,090 | 2,070 | 2,090 | 2,090 | 71.000 |
28. Mai 2024 | 2,050 | 2,130 | 2,050 | 2,110 | 2,110 | 69.500 |
27. Mai 2024 | 2,050 | 2,170 | 2,050 | 2,160 | 2,160 | 71.000 |
24. Mai 2024 | 2,080 | 2,090 | 2,020 | 2,050 | 2,050 | 88.500 |
23. Mai 2024 | 2,150 | 2,150 | 2,090 | 2,110 | 2,110 | 82.500 |
22. Mai 2024 | 2,110 | 2,240 | 2,110 | 2,190 | 2,190 | 389.500 |
21. Mai 2024 | 2,380 | 2,380 | 2,080 | 2,080 | 2,080 | 836.000 |
20. Mai 2024 | 2,340 | 2,450 | 2,340 | 2,340 | 2,340 | 207.000 |
17. Mai 2024 | 2,360 | 2,360 | 2,200 | 2,340 | 2,340 | 117.500 |
16. Mai 2024 | 2,400 | 2,470 | 2,270 | 2,270 | 2,270 | 181.000 |
14. Mai 2024 | 2,500 | 2,400 | 2,290 | 2,400 | 2,400 | 2.000 |
13. Mai 2024 | 2,330 | 2,540 | 2,260 | 2,450 | 2,450 | 316.500 |
10. Mai 2024 | 2,490 | 2,490 | 2,330 | 2,340 | 2,340 | 23.500 |
09. Mai 2024 | 2,320 | 2,500 | 2,260 | 2,490 | 2,490 | 416.000 |
08. Mai 2024 | 2,250 | 2,260 | 2,250 | 2,250 | 2,250 | 6.500 |
07. Mai 2024 | 2,250 | 2,300 | 2,160 | 2,300 | 2,300 | 20.500 |
06. Mai 2024 | 2,310 | 2,400 | 2,160 | 2,310 | 2,310 | 182.000 |
03. Mai 2024 | 2,180 | 2,320 | 2,180 | 2,310 | 2,310 | 95.000 |
02. Mai 2024 | 1,980 | 2,290 | 1,980 | 2,180 | 2,180 | 115.000 |
30. Apr. 2024 | 2,130 | 2,130 | 2,130 | 2,130 | 2,130 | 1.000 |
29. Apr. 2024 | 2,090 | 2,200 | 2,040 | 2,140 | 2,140 | 188.000 |
26. Apr. 2024 | 2,000 | 2,050 | 2,000 | 2,010 | 2,010 | 31.500 |
25. Apr. 2024 | 2,000 | 2,000 | 1,990 | 2,000 | 2,000 | 13.200 |
24. Apr. 2024 | 2,000 | 2,050 | 2,030 | 2,030 | 2,030 | 6.000 |
23. Apr. 2024 | 1,900 | 2,000 | 1,900 | 2,000 | 2,000 | 30.500 |
22. Apr. 2024 | 1,940 | 1,950 | 1,940 | 1,950 | 1,950 | 3.000 |
19. Apr. 2024 | 1,950 | 2,070 | 1,950 | 2,000 | 2,000 | 57.500 |
18. Apr. 2024 | 1,920 | 1,920 | 1,910 | 1,940 | 1,940 | 36.500 |
17. Apr. 2024 | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | 1.500 |
16. Apr. 2024 | 1,890 | 1,920 | 1,890 | 1,920 | 1,920 | 37.000 |
15. Apr. 2024 | 2,000 | 2,000 | 1,960 | 1,960 | 1,960 | 9.000 |
12. Apr. 2024 | 1,970 | 2,010 | 1,900 | 2,010 | 2,010 | 85.000 |
11. Apr. 2024 | 1,970 | 2,000 | 1,970 | 1,970 | 1,970 | 57.500 |
10. Apr. 2024 | 2,000 | 2,000 | 1,900 | 1,970 | 1,970 | 38.000 |
09. Apr. 2024 | 2,080 | 2,080 | 1,950 | 1,960 | 1,960 | 41.000 |
08. Apr. 2024 | 2,160 | 2,160 | 2,160 | 2,160 | 2,160 | - |
05. Apr. 2024 | 1,930 | 2,220 | 1,920 | 2,180 | 2,180 | 16.000 |
03. Apr. 2024 | 1,880 | 1,930 | 1,880 | 1,930 | 1,930 | 49.500 |
02. Apr. 2024 | 2,020 | 2,020 | 1,830 | 1,930 | 1,930 | 373.000 |
28. März 2024 | 2,020 | 2,020 | 2,010 | 2,010 | 2,010 | 20.500 |
27. März 2024 | 2,000 | 2,150 | 2,000 | 2,020 | 2,020 | 110.000 |
26. März 2024 | 1,980 | 2,100 | 1,980 | 2,000 | 2,000 | 8.500 |
25. März 2024 | 1,980 | 2,080 | 1,980 | 1,980 | 1,980 | 241.000 |
22. März 2024 | 1,910 | 1,950 | 1,910 | 1,980 | 1,980 | 2.500 |
21. März 2024 | 1,840 | 2,050 | 1,840 | 2,010 | 2,010 | 62.500 |
20. März 2024 | 2,130 | 2,130 | 2,020 | 2,060 | 2,060 | 216.000 |
19. März 2024 | 2,120 | 2,180 | 2,080 | 2,130 | 2,130 | 127.500 |
18. März 2024 | 2,280 | 2,340 | 2,110 | 2,120 | 2,120 | 67.500 |
15. März 2024 | 2,090 | 2,290 | 2,080 | 2,200 | 2,200 | 132.000 |
14. März 2024 | 2,200 | 2,210 | 2,150 | 2,140 | 2,140 | 73.000 |
13. März 2024 | 2,050 | 2,180 | 2,050 | 2,100 | 2,100 | 42.000 |
12. März 2024 | 2,090 | 2,160 | 2,070 | 2,100 | 2,100 | 100.000 |
11. März 2024 | 2,020 | 2,060 | 2,020 | 2,060 | 2,060 | 80.000 |
08. März 2024 | 2,010 | 2,010 | 2,010 | 2,010 | 2,010 | 92.500 |
07. März 2024 | 2,030 | 2,150 | 1,990 | 2,000 | 2,000 | 29.500 |
06. März 2024 | 2,030 | 2,100 | 2,020 | 2,050 | 2,050 | 77.000 |
05. März 2024 | 2,040 | 2,040 | 1,980 | 1,980 | 1,980 | 121.500 |
04. März 2024 | 2,100 | 2,200 | 2,040 | 2,040 | 2,040 | 624.000 |
01. März 2024 | 2,050 | 2,050 | 1,970 | 2,050 | 2,050 | 37.000 |
29. Feb. 2024 | 1,990 | 2,060 | 1,980 | 2,050 | 2,050 | 256.500 |
28. Feb. 2024 | 2,040 | 2,140 | 1,990 | 1,990 | 1,990 | 75.000 |
27. Feb. 2024 | 2,100 | 2,100 | 2,060 | 2,060 | 2,060 | 3.500 |
26. Feb. 2024 | 2,070 | 2,080 | 2,000 | 2,060 | 2,060 | 104.500 |
23. Feb. 2024 | 2,080 | 2,100 | 2,080 | 2,080 | 2,080 | 25.500 |
22. Feb. 2024 | 2,000 | 2,120 | 1,990 | 2,100 | 2,100 | 56.000 |
21. Feb. 2024 | 2,000 | 2,010 | 2,000 | 2,000 | 2,000 | 23.000 |
20. Feb. 2024 | 2,000 | 2,010 | 1,880 | 2,000 | 2,000 | 102.500 |
19. Feb. 2024 | 2,100 | 2,110 | 2,010 | 2,010 | 2,010 | 43.000 |
16. Feb. 2024 | 2,020 | 2,100 | 2,020 | 2,100 | 2,100 | 41.500 |
15. Feb. 2024 | 2,020 | 2,080 | 2,010 | 2,010 | 2,010 | 35.000 |
14. Feb. 2024 | 2,010 | 2,110 | 2,000 | 2,110 | 2,110 | 30.000 |
09. Feb. 2024 | 2,130 | 2,130 | 2,130 | 2,130 | 2,130 | - |
08. Feb. 2024 | 2,000 | 2,100 | 2,000 | 2,100 | 2,100 | 44.000 |
07. Feb. 2024 | 2,150 | 2,150 | 1,950 | 2,020 | 2,020 | 59.500 |
06. Feb. 2024 | 1,910 | 2,100 | 1,990 | 2,030 | 2,030 | 62.500 |
05. Feb. 2024 | 2,000 | 2,100 | 1,930 | 2,000 | 2,000 | 52.000 |
02. Feb. 2024 | 2,130 | 2,130 | 2,000 | 2,130 | 2,130 | 258.000 |
01. Feb. 2024 | 2,200 | 2,200 | 2,200 | 2,190 | 2,190 | 1.000 |
31. Jan. 2024 | 2,110 | 2,110 | 2,070 | 2,070 | 2,070 | 203.500 |
30. Jan. 2024 | 2,230 | 2,230 | 2,020 | 2,100 | 2,100 | 239.500 |
29. Jan. 2024 | 2,150 | 2,230 | 2,150 | 2,230 | 2,230 | 16.000 |
26. Jan. 2024 | 2,150 | 2,150 | 2,120 | 2,150 | 2,150 | 18.000 |
25. Jan. 2024 | 2,130 | 2,320 | 2,100 | 2,130 | 2,130 | 22.000 |
24. Jan. 2024 | 2,110 | 2,110 | 2,070 | 2,110 | 2,110 | 158.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...