Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Mai 2024 | 1.116,66 | 1.131,67 | 1.106,09 | 1.109,56 | 1.109,56 | 35.496.833 |
30. Apr. 2024 | 1.111,14 | 1.116,47 | 1.099,56 | 1.107,65 | 1.107,65 | 56.024.700 |
29. Apr. 2024 | 1.097,38 | 1.107,09 | 1.093,04 | 1.107,09 | 1.107,09 | 21.555.400 |
26. Apr. 2024 | 1.068,50 | 1.080,84 | 1.068,19 | 1.080,84 | 1.080,84 | 25.428.700 |
25. Apr. 2024 | 1.066,09 | 1.072,58 | 1.066,09 | 1.071,64 | 1.071,64 | 12.873.100 |
24. Apr. 2024 | 1.065,57 | 1.068,21 | 1.061,21 | 1.068,05 | 1.068,05 | 14.985.400 |
23. Apr. 2024 | 1.066,55 | 1.069,47 | 1.062,15 | 1.062,15 | 1.062,15 | 12.428.500 |
22. Apr. 2024 | 1.062,66 | 1.069,17 | 1.061,54 | 1.066,45 | 1.066,45 | 21.643.200 |
19. Apr. 2024 | 1.063,69 | 1.067,44 | 1.062,07 | 1.065,43 | 1.065,43 | 13.122.200 |
18. Apr. 2024 | 1.070,37 | 1.072,35 | 1.062,69 | 1.064,25 | 1.064,25 | 20.787.500 |
17. Apr. 2024 | 1.061,62 | 1.068,68 | 1.059,83 | 1.068,68 | 1.068,68 | 20.072.000 |
16. Apr. 2024 | 1.076,95 | 1.076,98 | 1.060,43 | 1.062,41 | 1.062,41 | 35.729.000 |
15. Apr. 2024 | 1.077,08 | 1.083,07 | 1.074,75 | 1.076,53 | 1.076,53 | 24.796.900 |
12. Apr. 2024 | 1.083,45 | 1.085,82 | 1.076,05 | 1.078,20 | 1.078,20 | 15.239.000 |
11. Apr. 2024 | 1.079,29 | 1.083,62 | 1.077,93 | 1.081,33 | 1.081,33 | 17.000.100 |
10. Apr. 2024 | 1.085,63 | 1.087,42 | 1.077,72 | 1.080,11 | 1.080,11 | 15.004.000 |
09. Apr. 2024 | 1.086,39 | 1.089,56 | 1.082,44 | 1.084,71 | 1.084,71 | 17.989.900 |
08. Apr. 2024 | 1.096,35 | 1.097,98 | 1.086,17 | 1.086,17 | 1.086,17 | 23.345.400 |
03. Apr. 2024 | 1.094,60 | 1.097,64 | 1.091,14 | 1.096,62 | 1.096,62 | 15.419.600 |
02. Apr. 2024 | 1.093,31 | 1.096,77 | 1.091,76 | 1.095,22 | 1.095,22 | 20.053.300 |
01. Apr. 2024 | 1.082,49 | 1.093,15 | 1.082,49 | 1.092,59 | 1.092,59 | 26.586.000 |
29. März 2024 | 1.083,13 | 1.086,19 | 1.082,66 | 1.085,06 | 1.085,06 | 16.527.200 |
28. März 2024 | 1.078,90 | 1.084,81 | 1.078,78 | 1.084,23 | 1.084,23 | 13.681.800 |
27. März 2024 | 1.088,47 | 1.088,96 | 1.079,07 | 1.080,05 | 1.080,05 | 15.369.600 |
26. März 2024 | 1.082,59 | 1.088,84 | 1.082,59 | 1.088,28 | 1.088,28 | 12.059.100 |
25. März 2024 | 1.083,31 | 1.086,49 | 1.080,45 | 1.082,78 | 1.082,78 | 16.940.900 |
22. März 2024 | 1.089,14 | 1.092,34 | 1.076,64 | 1.082,90 | 1.082,90 | 19.875.100 |
21. März 2024 | 1.086,58 | 1.091,34 | 1.086,01 | 1.089,75 | 1.089,75 | 23.214.100 |
20. März 2024 | 1.083,45 | 1.086,17 | 1.083,09 | 1.085,70 | 1.085,70 | 12.716.800 |
19. März 2024 | 1.084,69 | 1.089,83 | 1.083,52 | 1.083,52 | 1.083,52 | 16.557.500 |
18. März 2024 | 1.077,36 | 1.085,71 | 1.077,36 | 1.084,43 | 1.084,43 | 37.247.100 |
15. März 2024 | 1.077,16 | 1.085,05 | 1.075,01 | 1.075,01 | 1.075,01 | 24.274.500 |
14. März 2024 | 1.081,07 | 1.085,22 | 1.074,85 | 1.080,86 | 1.080,86 | 14.002.800 |
13. März 2024 | 1.084,47 | 1.087,93 | 1.080,15 | 1.082,09 | 1.082,09 | 17.762.400 |
12. März 2024 | 1.076,26 | 1.085,21 | 1.076,02 | 1.085,21 | 1.085,21 | 31.531.200 |
11. März 2024 | 1.069,68 | 1.076,69 | 1.069,02 | 1.076,31 | 1.076,31 | 16.804.800 |
08. März 2024 | 1.070,39 | 1.071,48 | 1.064,64 | 1.069,31 | 1.069,31 | 12.936.400 |
07. März 2024 | 1.073,03 | 1.080,58 | 1.067,22 | 1.069,19 | 1.069,19 | 19.791.500 |
06. März 2024 | 1.073,87 | 1.077,26 | 1.068,50 | 1.072,65 | 1.072,65 | 14.339.600 |
05. März 2024 | 1.075,37 | 1.079,94 | 1.071,94 | 1.074,42 | 1.074,42 | 18.228.100 |
04. März 2024 | 1.076,17 | 1.079,19 | 1.072,16 | 1.077,70 | 1.077,70 | 20.158.800 |
01. März 2024 | 1.077,22 | 1.077,67 | 1.071,81 | 1.076,19 | 1.076,19 | 20.120.500 |
29. Feb. 2024 | 1.064,51 | 1.076,83 | 1.064,06 | 1.076,83 | 1.076,83 | 33.003.500 |
28. Feb. 2024 | 1.069,66 | 1.077,84 | 1.062,96 | 1.065,51 | 1.065,51 | 30.265.500 |
27. Feb. 2024 | 1.062,51 | 1.070,56 | 1.061,58 | 1.069,82 | 1.069,82 | 23.399.100 |
26. Feb. 2024 | 1.059,21 | 1.065,29 | 1.058,11 | 1.062,79 | 1.062,79 | 28.309.500 |
23. Feb. 2024 | 1.050,73 | 1.060,86 | 1.050,73 | 1.059,48 | 1.059,48 | 26.946.300 |
22. Feb. 2024 | 1.044,44 | 1.051,48 | 1.042,58 | 1.050,04 | 1.050,04 | 19.033.500 |
21. Feb. 2024 | 1.026,94 | 1.052,15 | 1.021,50 | 1.045,46 | 1.045,46 | 31.115.700 |
20. Feb. 2024 | 1.030,49 | 1.032,52 | 1.019,87 | 1.027,96 | 1.027,96 | 22.717.100 |
19. Feb. 2024 | 1.027,81 | 1.033,27 | 1.025,84 | 1.031,43 | 1.031,43 | 20.777.000 |
08. Feb. 2024 | 1.010,32 | 1.021,51 | 1.008,72 | 1.016,72 | 1.016,72 | 24.676.300 |
07. Feb. 2024 | 1.006,11 | 1.011,82 | 1.002,45 | 1.005,47 | 1.005,47 | 16.610.100 |
06. Feb. 2024 | 977,95 | 1.007,55 | 976,95 | 1.005,18 | 1.005,18 | 26.217.700 |
05. Feb. 2024 | 993,26 | 997,04 | 970,27 | 977,63 | 977,63 | 31.277.500 |
02. Feb. 2024 | 998,17 | 1.006,64 | 987,14 | 994,09 | 994,09 | 21.998.100 |
01. Feb. 2024 | 1.002,48 | 1.007,38 | 994,33 | 998,17 | 998,17 | 20.315.600 |
31. Jan. 2024 | 1.015,80 | 1.016,07 | 998,73 | 1.003,33 | 1.003,33 | 25.413.700 |
30. Jan. 2024 | 1.036,50 | 1.036,50 | 1.013,01 | 1.015,87 | 1.015,87 | 22.974.100 |
29. Jan. 2024 | 1.036,21 | 1.045,42 | 1.035,13 | 1.037,23 | 1.037,23 | 20.606.400 |
26. Jan. 2024 | 1.036,77 | 1.040,97 | 1.033,24 | 1.036,03 | 1.036,03 | 24.874.300 |
25. Jan. 2024 | 1.017,05 | 1.036,07 | 1.015,77 | 1.035,54 | 1.035,54 | 35.477.000 |
24. Jan. 2024 | 1.002,76 | 1.015,18 | 997,47 | 1.015,18 | 1.015,18 | 26.880.800 |
23. Jan. 2024 | 995,15 | 1.002,08 | 989,64 | 999,35 | 999,35 | 19.790.300 |
22. Jan. 2024 | 1.020,27 | 1.020,33 | 991,15 | 993,26 | 993,26 | 27.328.800 |
19. Jan. 2024 | 1.022,27 | 1.025,59 | 1.016,37 | 1.018,83 | 1.018,83 | 14.662.100 |
18. Jan. 2024 | 1.026,16 | 1.026,16 | 1.010,24 | 1.021,00 | 1.021,00 | 31.199.500 |
17. Jan. 2024 | 1.044,85 | 1.046,06 | 1.022,93 | 1.027,94 | 1.027,94 | 25.151.500 |
16. Jan. 2024 | 1.042,26 | 1.047,61 | 1.038,78 | 1.047,44 | 1.047,44 | 17.504.700 |
15. Jan. 2024 | 1.044,51 | 1.048,60 | 1.041,78 | 1.041,79 | 1.041,79 | 15.422.800 |
12. Jan. 2024 | 1.045,63 | 1.051,96 | 1.043,16 | 1.045,24 | 1.045,24 | 13.440.600 |
11. Jan. 2024 | 1.040,90 | 1.050,08 | 1.040,19 | 1.046,11 | 1.046,11 | 15.935.100 |
10. Jan. 2024 | 1.055,10 | 1.055,56 | 1.039,02 | 1.040,39 | 1.040,39 | 27.644.800 |
09. Jan. 2024 | 1.059,20 | 1.061,98 | 1.054,33 | 1.055,15 | 1.055,15 | 20.654.700 |
08. Jan. 2024 | 1.065,36 | 1.066,66 | 1.057,48 | 1.059,05 | 1.059,05 | 12.348.400 |
05. Jan. 2024 | 1.066,50 | 1.071,37 | 1.059,76 | 1.066,29 | 1.066,29 | 15.432.100 |
04. Jan. 2024 | 1.075,14 | 1.075,34 | 1.061,19 | 1.066,86 | 1.066,86 | 11.854.800 |
03. Jan. 2024 | 1.077,09 | 1.079,06 | 1.071,79 | 1.075,21 | 1.075,21 | 18.353.300 |
02. Jan. 2024 | 1.092,65 | 1.094,70 | 1.075,02 | 1.076,58 | 1.076,58 | 24.890.100 |
29. Dez. 2023 | 1.079,48 | 1.082,65 | 1.078,26 | 1.081,00 | 1.081,00 | 21.993.300 |
28. Dez. 2023 | 1.059,40 | 1.079,55 | 1.058,03 | 1.079,55 | 1.079,55 | 17.430.300 |
27. Dez. 2023 | 1.053,78 | 1.059,07 | 1.050,37 | 1.059,07 | 1.059,07 | 11.415.200 |
26. Dez. 2023 | 1.056,32 | 1.058,12 | 1.043,87 | 1.053,76 | 1.053,76 | 7.103.400 |
25. Dez. 2023 | - | - | - | - | - | - |
22. Dez. 2023 | 1.047,90 | 1.050,89 | 1.042,75 | 1.048,92 | 1.048,92 | 12.634.600 |
21. Dez. 2023 | 1.040,48 | 1.047,23 | 1.037,82 | 1.045,56 | 1.045,56 | 10.668.900 |
20. Dez. 2023 | 1.051,06 | 1.052,25 | 1.037,26 | 1.038,57 | 1.038,57 | 12.857.300 |
19. Dez. 2023 | 1.055,64 | 1.058,17 | 1.046,59 | 1.048,09 | 1.048,09 | 18.444.900 |
18. Dez. 2023 | 1.063,89 | 1.065,60 | 1.052,93 | 1.055,71 | 1.055,71 | 10.975.800 |
15. Dez. 2023 | 1.065,96 | 1.074,09 | 1.064,00 | 1.064,00 | 1.064,00 | 16.116.100 |
14. Dez. 2023 | 1.073,92 | 1.078,34 | 1.062,93 | 1.063,97 | 1.063,97 | 16.498.500 |
13. Dez. 2023 | 1.082,35 | 1.085,21 | 1.073,51 | 1.073,51 | 1.073,51 | 16.335.800 |
12. Dez. 2023 | 1.079,24 | 1.083,20 | 1.078,26 | 1.083,20 | 1.083,20 | 18.930.600 |
11. Dez. 2023 | 1.073,45 | 1.078,40 | 1.066,11 | 1.078,23 | 1.078,23 | 20.676.200 |
08. Dez. 2023 | 1.073,30 | 1.075,35 | 1.071,10 | 1.073,15 | 1.073,15 | 12.494.700 |
07. Dez. 2023 | 1.071,15 | 1.072,97 | 1.067,18 | 1.072,97 | 1.072,97 | 21.016.500 |
06. Dez. 2023 | 1.067,52 | 1.071,34 | 1.067,08 | 1.070,63 | 1.070,63 | 17.608.300 |
05. Dez. 2023 | 1.070,63 | 1.073,49 | 1.067,01 | 1.067,87 | 1.067,87 | 16.935.600 |
04. Dez. 2023 | 1.071,15 | 1.075,99 | 1.067,08 | 1.069,03 | 1.069,03 | 19.310.800 |
01. Dez. 2023 | 1.075,88 | 1.077,80 | 1.068,03 | 1.072,03 | 1.072,03 | 29.814.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...