Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,970 | 3,080 | 2,920 | 3,060 | 3,060 | 10.588.000 |
30. Apr. 2024 | 3,140 | 3,180 | 2,850 | 2,970 | 2,970 | 22.004.000 |
29. Apr. 2024 | 3,280 | 3,280 | 3,000 | 3,180 | 3,180 | 9.226.000 |
26. Apr. 2024 | 3,250 | 3,400 | 3,210 | 3,210 | 3,210 | 16.526.000 |
25. Apr. 2024 | 3,260 | 3,290 | 3,190 | 3,230 | 3,230 | 7.118.000 |
24. Apr. 2024 | 3,270 | 3,380 | 3,260 | 3,300 | 3,300 | 4.846.100 |
23. Apr. 2024 | 3,300 | 3,400 | 3,160 | 3,260 | 3,260 | 11.354.000 |
22. Apr. 2024 | 3,560 | 3,590 | 3,350 | 3,390 | 3,390 | 5.968.000 |
19. Apr. 2024 | 3,750 | 3,790 | 3,570 | 3,650 | 3,650 | 5.694.000 |
18. Apr. 2024 | 3,300 | 3,730 | 3,300 | 3,730 | 3,730 | 15.100.000 |
17. Apr. 2024 | 3,750 | 3,750 | 3,500 | 3,600 | 3,600 | 5.796.000 |
16. Apr. 2024 | 3,710 | 3,800 | 3,570 | 3,670 | 3,670 | 11.144.000 |
15. Apr. 2024 | 3,950 | 3,950 | 3,620 | 3,690 | 3,690 | 17.984.000 |
12. Apr. 2024 | 3,770 | 4,060 | 3,690 | 4,040 | 4,040 | 20.486.000 |
11. Apr. 2024 | 3,390 | 3,750 | 3,300 | 3,620 | 3,620 | 12.062.000 |
10. Apr. 2024 | 3,450 | 3,710 | 3,420 | 3,430 | 3,430 | 13.212.000 |
09. Apr. 2024 | 3,450 | 3,530 | 3,180 | 3,450 | 3,450 | 8.682.000 |
08. Apr. 2024 | 3,420 | 3,650 | 3,330 | 3,450 | 3,450 | 12.192.000 |
05. Apr. 2024 | 3,180 | 3,420 | 3,100 | 3,380 | 3,380 | 6.930.000 |
03. Apr. 2024 | 3,350 | 3,520 | 3,140 | 3,220 | 3,220 | 13.544.000 |
02. Apr. 2024 | 3,420 | 3,570 | 3,180 | 3,200 | 3,200 | 18.984.000 |
28. März 2024 | 2,680 | 3,060 | 2,520 | 2,980 | 2,980 | 29.000.000 |
27. März 2024 | 2,350 | 2,450 | 2,340 | 2,410 | 2,410 | 2.892.000 |
26. März 2024 | 2,490 | 2,490 | 2,310 | 2,360 | 2,360 | 5.770.000 |
25. März 2024 | 2,520 | 2,610 | 2,380 | 2,480 | 2,480 | 7.700.000 |
22. März 2024 | 2,710 | 2,710 | 2,510 | 2,540 | 2,540 | 4.302.000 |
21. März 2024 | 2,750 | 2,840 | 2,620 | 2,700 | 2,700 | 8.022.000 |
20. März 2024 | 2,560 | 2,640 | 2,530 | 2,600 | 2,600 | 4.334.000 |
19. März 2024 | 2,690 | 2,690 | 2,540 | 2,650 | 2,650 | 3.784.000 |
18. März 2024 | 2,780 | 2,780 | 2,550 | 2,690 | 2,690 | 10.128.000 |
15. März 2024 | 2,450 | 2,840 | 2,420 | 2,810 | 2,810 | 14.144.000 |
14. März 2024 | 2,390 | 2,540 | 2,370 | 2,480 | 2,480 | 7.848.000 |
13. März 2024 | 2,330 | 2,440 | 2,200 | 2,360 | 2,360 | 5.320.000 |
12. März 2024 | 2,360 | 2,360 | 2,220 | 2,360 | 2,360 | 7.112.000 |
11. März 2024 | 2,340 | 2,480 | 2,300 | 2,360 | 2,360 | 8.986.000 |
08. März 2024 | 1,980 | 2,360 | 1,970 | 2,310 | 2,310 | 24.034.000 |
07. März 2024 | 2,010 | 2,020 | 1,930 | 1,960 | 1,960 | 4.216.000 |
06. März 2024 | 1,930 | 2,000 | 1,930 | 1,950 | 1,950 | 5.526.000 |
05. März 2024 | 1,970 | 1,970 | 1,880 | 1,920 | 1,920 | 3.184.000 |
04. März 2024 | 1,800 | 1,910 | 1,800 | 1,890 | 1,890 | 5.528.000 |
01. März 2024 | 1,780 | 1,780 | 1,700 | 1,760 | 1,760 | 1.132.000 |
29. Feb. 2024 | 1,740 | 1,770 | 1,690 | 1,760 | 1,760 | 932.000 |
28. Feb. 2024 | 1,780 | 1,780 | 1,690 | 1,690 | 1,690 | 1.076.000 |
27. Feb. 2024 | 1,850 | 1,850 | 1,700 | 1,780 | 1,780 | 3.600.000 |
26. Feb. 2024 | 1,870 | 1,920 | 1,800 | 1,850 | 1,850 | 1.552.000 |
23. Feb. 2024 | 1,710 | 1,970 | 1,700 | 1,830 | 1,830 | 12.300.000 |
22. Feb. 2024 | 1,590 | 1,700 | 1,470 | 1,690 | 1,690 | 10.226.000 |
21. Feb. 2024 | 1,650 | 1,730 | 1,640 | 1,670 | 1,670 | 1.812.000 |
20. Feb. 2024 | 1,630 | 1,680 | 1,620 | 1,670 | 1,670 | 1.150.000 |
19. Feb. 2024 | 1,600 | 1,630 | 1,560 | 1,630 | 1,630 | 472.000 |
16. Feb. 2024 | 1,600 | 1,610 | 1,570 | 1,600 | 1,600 | 552.000 |
15. Feb. 2024 | 1,540 | 1,570 | 1,500 | 1,570 | 1,570 | 1.484.000 |
14. Feb. 2024 | 1,570 | 1,610 | 1,520 | 1,590 | 1,590 | 910.000 |
09. Feb. 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | - |
08. Feb. 2024 | 1,570 | 1,590 | 1,540 | 1,590 | 1,590 | 832.000 |
07. Feb. 2024 | 1,550 | 1,570 | 1,480 | 1,570 | 1,570 | 1.756.000 |
06. Feb. 2024 | 1,430 | 1,540 | 1,390 | 1,510 | 1,510 | 2.132.000 |
05. Feb. 2024 | 1,540 | 1,540 | 1,460 | 1,470 | 1,470 | 1.750.000 |
02. Feb. 2024 | 1,560 | 1,600 | 1,500 | 1,550 | 1,550 | 1.378.000 |
01. Feb. 2024 | 1,540 | 1,580 | 1,530 | 1,550 | 1,550 | 616.000 |
31. Jan. 2024 | 1,600 | 1,600 | 1,540 | 1,590 | 1,590 | 712.000 |
30. Jan. 2024 | 1,580 | 1,580 | 1,520 | 1,570 | 1,570 | 530.000 |
29. Jan. 2024 | 1,590 | 1,590 | 1,530 | 1,580 | 1,580 | 980.000 |
26. Jan. 2024 | 1,570 | 1,600 | 1,510 | 1,550 | 1,550 | 1.320.000 |
25. Jan. 2024 | 1,480 | 1,600 | 1,430 | 1,600 | 1,600 | 2.060.000 |
24. Jan. 2024 | 1,470 | 1,510 | 1,440 | 1,510 | 1,510 | 1.354.000 |
23. Jan. 2024 | 1,380 | 1,460 | 1,370 | 1,440 | 1,440 | 1.286.000 |
22. Jan. 2024 | 1,410 | 1,430 | 1,380 | 1,380 | 1,380 | 2.166.000 |
19. Jan. 2024 | 1,470 | 1,500 | 1,420 | 1,450 | 1,450 | 1.554.000 |
18. Jan. 2024 | 1,490 | 1,500 | 1,420 | 1,480 | 1,480 | 2.278.000 |
17. Jan. 2024 | 1,580 | 1,590 | 1,450 | 1,480 | 1,480 | 4.106.000 |
16. Jan. 2024 | 1,630 | 1,660 | 1,570 | 1,620 | 1,620 | 2.536.000 |
15. Jan. 2024 | 1,670 | 1,670 | 1,670 | 1,670 | 1,670 | - |
12. Jan. 2024 | 1,630 | 1,730 | 1,600 | 1,660 | 1,660 | 5.130.000 |
11. Jan. 2024 | 1,620 | 1,660 | 1,580 | 1,620 | 1,620 | 2.376.872 |
10. Jan. 2024 | 1,700 | 1,700 | 1,590 | 1,640 | 1,640 | 2.898.000 |
09. Jan. 2024 | 1,630 | 1,710 | 1,630 | 1,690 | 1,690 | 2.509.000 |
08. Jan. 2024 | 1,700 | 1,710 | 1,600 | 1,620 | 1,620 | 4.067.000 |
05. Jan. 2024 | 1,710 | 1,780 | 1,680 | 1,700 | 1,700 | 4.832.000 |
04. Jan. 2024 | 1,730 | 1,730 | 1,650 | 1,680 | 1,680 | 2.172.000 |
03. Jan. 2024 | 1,710 | 1,730 | 1,680 | 1,720 | 1,720 | 2.402.000 |
02. Jan. 2024 | 1,620 | 1,770 | 1,600 | 1,710 | 1,710 | 8.357.000 |
29. Dez. 2023 | 1,520 | 1,630 | 1,490 | 1,600 | 1,600 | 4.424.000 |
28. Dez. 2023 | 1,610 | 1,640 | 1,510 | 1,520 | 1,520 | 4.004.000 |
27. Dez. 2023 | 1,520 | 1,700 | 1,500 | 1,570 | 1,570 | 8.480.000 |
22. Dez. 2023 | 1,340 | 1,600 | 1,340 | 1,540 | 1,540 | 14.442.000 |
21. Dez. 2023 | 1,330 | 1,330 | 1,290 | 1,310 | 1,310 | 1.172.000 |
20. Dez. 2023 | 1,300 | 1,350 | 1,300 | 1,350 | 1,350 | 2.976.000 |
19. Dez. 2023 | 1,340 | 1,340 | 1,280 | 1,300 | 1,300 | 1.390.000 |
18. Dez. 2023 | 1,310 | 1,350 | 1,290 | 1,320 | 1,320 | 1.448.000 |
15. Dez. 2023 | 1,300 | 1,330 | 1,290 | 1,330 | 1,330 | 1.114.000 |
14. Dez. 2023 | 1,320 | 1,340 | 1,280 | 1,280 | 1,280 | 1.782.000 |
13. Dez. 2023 | 1,270 | 1,280 | 1,260 | 1,270 | 1,270 | 450.000 |
12. Dez. 2023 | 1,260 | 1,310 | 1,260 | 1,310 | 1,310 | 842.000 |
11. Dez. 2023 | 1,270 | 1,290 | 1,250 | 1,280 | 1,280 | 1.576.000 |
08. Dez. 2023 | 1,320 | 1,320 | 1,280 | 1,300 | 1,300 | 860.000 |
07. Dez. 2023 | 1,320 | 1,320 | 1,290 | 1,320 | 1,320 | 752.000 |
06. Dez. 2023 | 1,340 | 1,340 | 1,280 | 1,300 | 1,300 | 2.172.000 |
05. Dez. 2023 | 1,410 | 1,410 | 1,340 | 1,340 | 1,340 | 1.932.000 |
04. Dez. 2023 | 1,350 | 1,470 | 1,350 | 1,410 | 1,410 | 7.756.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...