Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Juni 2024 | 7,720 | 7,720 | 7,690 | 7,600 | 7,600 | 14.400 |
26. Juni 2024 | 7,780 | 7,780 | 7,750 | 7,740 | 7,740 | 14.200 |
25. Juni 2024 | 7,790 | 7,790 | 7,770 | 7,770 | 7,770 | 16.200 |
24. Juni 2024 | 7,700 | 7,870 | 7,700 | 7,790 | 7,790 | 13.000 |
21. Juni 2024 | 7,670 | 7,670 | 7,660 | 7,660 | 7,660 | 15.000 |
20. Juni 2024 | 7,710 | 7,710 | 7,710 | 7,710 | 7,710 | 13.000 |
19. Juni 2024 | 7,740 | 7,740 | 7,720 | 7,720 | 7,720 | 15.400 |
18. Juni 2024 | 7,900 | 7,900 | 7,840 | 7,840 | 7,840 | 14.400 |
17. Juni 2024 | 7,400 | 7,920 | 7,400 | 7,910 | 7,910 | 14.000 |
14. Juni 2024 | 6,810 | 7,260 | 6,800 | 7,260 | 7,260 | 18.000 |
13. Juni 2024 | 6,810 | 6,810 | 6,810 | 6,810 | 6,810 | 15.400 |
12. Juni 2024 | 6,830 | 6,830 | 6,820 | 6,820 | 6,820 | 16.000 |
11. Juni 2024 | 6,890 | 6,890 | 6,850 | 6,850 | 6,850 | 14.600 |
07. Juni 2024 | 6,900 | 6,900 | 6,890 | 6,890 | 6,890 | 14.600 |
06. Juni 2024 | 6,540 | 6,930 | 6,540 | 6,910 | 6,910 | 17.200 |
05. Juni 2024 | 6,370 | 6,370 | 6,370 | 6,370 | 6,370 | 20.800 |
04. Juni 2024 | 6,390 | 6,390 | 6,380 | 6,380 | 6,380 | 16.800 |
03. Juni 2024 | 6,390 | 6,400 | 6,390 | 6,400 | 6,400 | 22.200 |
31. Mai 2024 | 6,390 | 6,390 | 6,380 | 6,390 | 6,390 | 17.200 |
30. Mai 2024 | 6,400 | 6,400 | 6,390 | 6,400 | 6,400 | 16.400 |
29. Mai 2024 | 6,380 | 6,400 | 6,360 | 6,400 | 6,400 | 19.600 |
28. Mai 2024 | 6,390 | 6,400 | 6,390 | 6,400 | 6,400 | 16.200 |
27. Mai 2024 | 6,790 | 6,790 | 6,210 | 6,420 | 6,420 | 20.400 |
24. Mai 2024 | 6,580 | 6,830 | 6,560 | 6,800 | 6,800 | 18.200 |
23. Mai 2024 | 6,210 | 6,970 | 6,210 | 6,840 | 6,840 | 14.800 |
22. Mai 2024 | 7,000 | 7,100 | 6,000 | 6,210 | 6,210 | 14.800 |
21. Mai 2024 | 7,070 | 7,070 | 6,970 | 6,970 | 6,970 | 14.400 |
20. Mai 2024 | 6,910 | 7,500 | 5,000 | 7,080 | 7,080 | 16.400 |
17. Mai 2024 | 7,290 | 7,290 | 7,290 | 7,290 | 7,290 | - |
16. Mai 2024 | 7,720 | 7,760 | 7,510 | 7,510 | 7,510 | 14.800 |
14. Mai 2024 | 7,820 | 7,820 | 7,750 | 7,780 | 7,780 | 13.000 |
13. Mai 2024 | 7,880 | 7,880 | 7,880 | 7,800 | 7,800 | 12.800 |
10. Mai 2024 | 7,960 | 7,960 | 7,860 | 7,900 | 7,900 | 12.800 |
09. Mai 2024 | 8,100 | 8,100 | 7,880 | 7,920 | 7,920 | 14.400 |
08. Mai 2024 | 8,350 | 8,350 | 6,810 | 7,800 | 7,800 | 34.800 |
07. Mai 2024 | 12,980 | 12,980 | 8,000 | 8,350 | 8,350 | 53.000 |
06. Mai 2024 | 13,160 | 13,160 | 13,000 | 13,000 | 13,000 | 7.800 |
03. Mai 2024 | 13,180 | 13,180 | 13,180 | 13,180 | 13,180 | 7.600 |
02. Mai 2024 | 12,580 | 12,980 | 12,580 | 12,980 | 12,980 | 9.400 |
30. Apr. 2024 | 11,700 | 12,260 | 11,700 | 12,260 | 12,260 | 10.600 |
29. Apr. 2024 | 10,340 | 11,340 | 10,340 | 11,340 | 11,340 | 9.800 |
26. Apr. 2024 | 9,990 | 9,990 | 9,990 | 9,990 | 9,990 | 10.600 |
25. Apr. 2024 | 9,970 | 9,970 | 9,960 | 9,960 | 9,960 | 11.800 |
24. Apr. 2024 | 9,940 | 9,940 | 9,890 | 9,890 | 9,890 | 12.200 |
23. Apr. 2024 | 9,990 | 9,990 | 9,950 | 9,950 | 9,950 | 12.000 |
22. Apr. 2024 | 9,990 | 9,990 | 9,970 | 9,970 | 9,970 | 9.800 |
19. Apr. 2024 | 9,990 | 9,990 | 9,940 | 9,940 | 9,940 | 10.200 |
18. Apr. 2024 | 9,990 | 9,990 | 9,990 | 9,990 | 9,990 | 10.200 |
17. Apr. 2024 | 10,140 | 10,140 | 9,910 | 9,970 | 9,970 | 10.000 |
16. Apr. 2024 | 10,220 | 10,220 | 10,160 | 10,160 | 10,160 | 10.400 |
15. Apr. 2024 | 10,340 | 10,340 | 10,240 | 10,240 | 10,240 | 10.400 |
12. Apr. 2024 | 10,480 | 10,480 | 10,360 | 10,360 | 10,360 | 9.800 |
11. Apr. 2024 | 11,360 | 11,360 | 10,500 | 10,500 | 10,500 | 9.000 |
10. Apr. 2024 | 11,460 | 11,460 | 11,380 | 11,380 | 11,380 | 9.000 |
09. Apr. 2024 | 12,460 | 12,460 | 11,900 | 11,760 | 11,760 | 9.400 |
08. Apr. 2024 | 11,100 | 11,500 | 11,100 | 11,480 | 11,480 | 9.000 |
05. Apr. 2024 | 9,640 | 11,400 | 9,640 | 11,400 | 11,400 | 14.200 |
03. Apr. 2024 | 9,450 | 9,450 | 9,450 | 9,400 | 9,400 | 11.200 |
02. Apr. 2024 | 9,490 | 9,490 | 9,470 | 9,470 | 9,470 | 11.200 |
28. März 2024 | 9,560 | 9,560 | 9,510 | 9,510 | 9,510 | 10.400 |
27. März 2024 | 9,690 | 9,690 | 9,570 | 9,570 | 9,570 | 10.400 |
26. März 2024 | 9,710 | 9,710 | 9,690 | 9,690 | 9,690 | 10.400 |
25. März 2024 | 9,750 | 9,750 | 9,720 | 9,720 | 9,720 | 10.800 |
22. März 2024 | 9,760 | 9,760 | 9,760 | 9,760 | 9,760 | 10.400 |
21. März 2024 | 9,790 | 9,790 | 9,790 | 9,790 | 9,790 | 10.800 |
20. März 2024 | 9,810 | 9,810 | 9,810 | 9,810 | 9,810 | 10.400 |
19. März 2024 | 9,840 | 9,840 | 9,820 | 9,820 | 9,820 | 10.400 |
18. März 2024 | 9,850 | 9,850 | 9,850 | 9,850 | 9,850 | 10.200 |
15. März 2024 | 9,920 | 9,920 | 9,870 | 9,870 | 9,870 | 10.200 |
14. März 2024 | 9,970 | 9,970 | 9,950 | 9,950 | 9,950 | 12.200 |
13. März 2024 | 9,980 | 9,980 | 9,980 | 9,980 | 9,980 | - |
12. März 2024 | 10,000 | 10,000 | 10,000 | 10,000 | 10,000 | 10.200 |
11. März 2024 | 10,020 | 10,020 | 10,020 | 10,020 | 10,020 | 10.000 |
08. März 2024 | 10,180 | 10,180 | 10,140 | 10,140 | 10,140 | 11.200 |
07. März 2024 | 10,200 | 10,200 | 10,200 | 10,200 | 10,200 | 11.400 |
06. März 2024 | 10,320 | 10,320 | 10,320 | 10,320 | 10,320 | 10.000 |
05. März 2024 | 10,440 | 10,440 | 10,440 | 10,440 | 10,440 | 10.000 |
04. März 2024 | 10,620 | 10,620 | 10,600 | 10,600 | 10,600 | 10.000 |
01. März 2024 | 10,760 | 10,760 | 10,740 | 10,740 | 10,740 | 9.400 |
29. Feb. 2024 | 10,920 | 10,920 | 10,900 | 10,900 | 10,900 | 9.600 |
28. Feb. 2024 | 10,960 | 10,960 | 10,940 | 10,940 | 10,940 | 9.200 |
27. Feb. 2024 | 11,160 | 11,160 | 11,120 | 11,100 | 11,100 | 9.200 |
26. Feb. 2024 | 11,380 | 11,380 | 11,340 | 11,320 | 11,320 | 9.800 |
23. Feb. 2024 | 12,280 | 12,280 | 12,120 | 11,560 | 11,560 | 8.200 |
22. Feb. 2024 | 12,800 | 12,800 | 12,560 | 12,480 | 12,480 | 8.000 |
21. Feb. 2024 | 13,180 | 13,180 | 13,000 | 12,980 | 12,980 | 10.000 |
20. Feb. 2024 | 13,680 | 13,680 | 13,460 | 13,420 | 13,420 | 9.000 |
19. Feb. 2024 | 14,200 | 14,200 | 13,900 | 13,880 | 13,880 | 9.200 |
16. Feb. 2024 | 14,360 | 14,360 | 14,220 | 14,220 | 14,220 | 10.000 |
15. Feb. 2024 | 13,980 | 13,980 | 13,980 | 13,980 | 13,980 | 8.600 |
14. Feb. 2024 | 13,500 | 13,980 | 13,500 | 13,980 | 13,980 | 8.600 |
09. Feb. 2024 | 13,180 | 13,180 | 13,180 | 13,180 | 13,180 | - |
08. Feb. 2024 | 11,600 | 12,180 | 11,600 | 12,140 | 12,140 | 10.600 |
07. Feb. 2024 | 11,080 | 11,400 | 11,080 | 11,380 | 11,380 | 11.200 |
06. Feb. 2024 | 10,880 | 10,880 | 10,840 | 10,820 | 10,820 | 11.800 |
05. Feb. 2024 | 10,560 | 11,000 | 10,560 | 11,000 | 11,000 | 6.200 |
02. Feb. 2024 | 10,760 | 10,760 | 10,700 | 10,700 | 10,700 | 12.600 |
01. Feb. 2024 | 10,820 | 10,840 | 10,780 | 10,780 | 10,780 | 12.400 |
31. Jan. 2024 | 10,840 | 10,860 | 10,840 | 10,860 | 10,860 | 9.000 |
30. Jan. 2024 | 10,660 | 11,000 | 9,980 | 10,880 | 10,880 | 17.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...