Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 1,680 | 1,700 | 1,510 | 1,570 | 1,570 | 1.452.000 |
25. Apr. 2024 | 1,850 | 1,850 | 1,840 | 1,850 | 1,850 | 332.000 |
24. Apr. 2024 | 1,800 | 1,820 | 1,800 | 1,820 | 1,820 | 21.320 |
23. Apr. 2024 | 1,800 | 1,840 | 1,800 | 1,840 | 1,840 | 176.000 |
22. Apr. 2024 | 1,800 | 1,830 | 1,800 | 1,800 | 1,800 | 52.000 |
19. Apr. 2024 | 1,850 | 1,850 | 1,800 | 1,800 | 1,800 | 248.000 |
18. Apr. 2024 | 1,830 | 1,850 | 1,830 | 1,850 | 1,850 | 176.000 |
17. Apr. 2024 | 1,810 | 1,840 | 1,810 | 1,840 | 1,840 | 104.000 |
16. Apr. 2024 | 1,850 | 1,850 | 1,790 | 1,810 | 1,810 | 668.000 |
15. Apr. 2024 | 1,820 | 1,820 | 1,750 | 1,810 | 1,810 | 492.000 |
12. Apr. 2024 | 1,710 | 1,780 | 1,700 | 1,750 | 1,750 | 748.000 |
11. Apr. 2024 | 1,810 | 1,820 | 1,710 | 1,710 | 1,710 | 628.000 |
10. Apr. 2024 | 1,690 | 1,820 | 1,690 | 1,820 | 1,820 | 240.000 |
09. Apr. 2024 | 1,610 | 1,680 | 1,580 | 1,680 | 1,680 | 332.000 |
08. Apr. 2024 | 1,590 | 1,640 | 1,570 | 1,580 | 1,580 | 510.000 |
05. Apr. 2024 | 1,570 | 1,580 | 1,550 | 1,550 | 1,550 | 788.000 |
03. Apr. 2024 | 1,560 | 1,590 | 1,540 | 1,550 | 1,550 | 484.000 |
02. Apr. 2024 | 1,680 | 1,680 | 1,430 | 1,520 | 1,520 | 1.396.000 |
28. März 2024 | 1,760 | 1,780 | 1,740 | 1,740 | 1,740 | 344.000 |
27. März 2024 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | 168.000 |
26. März 2024 | 1,830 | 1,840 | 1,750 | 1,750 | 1,750 | 152.000 |
25. März 2024 | 1,720 | 1,750 | 1,700 | 1,750 | 1,750 | 560.000 |
22. März 2024 | 1,840 | 1,850 | 1,780 | 1,780 | 1,780 | 208.000 |
21. März 2024 | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | - |
20. März 2024 | 1,850 | 1,880 | 1,840 | 1,850 | 1,850 | 396.000 |
19. März 2024 | 1,870 | 1,950 | 1,870 | 1,950 | 1,950 | 60.000 |
18. März 2024 | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | 8.000 |
15. März 2024 | 1,850 | 1,950 | 1,850 | 1,950 | 1,950 | 20.000 |
14. März 2024 | 1,880 | 1,880 | 1,880 | 1,880 | 1,880 | 84.000 |
13. März 2024 | 1,920 | 1,920 | 1,880 | 1,880 | 1,880 | 12.000 |
12. März 2024 | 1,900 | 1,950 | 1,900 | 1,920 | 1,920 | 12.000 |
11. März 2024 | 1,930 | 1,930 | 1,860 | 1,880 | 1,880 | 36.000 |
08. März 2024 | 1,920 | 1,930 | 1,900 | 1,930 | 1,930 | 60.000 |
07. März 2024 | 1,900 | 1,910 | 1,900 | 1,910 | 1,910 | 84.000 |
06. März 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
05. März 2024 | 1,890 | 1,900 | 1,890 | 1,900 | 1,900 | 44.000 |
04. März 2024 | 1,880 | 1,890 | 1,800 | 1,890 | 1,890 | 160.000 |
01. März 2024 | 1,880 | 1,880 | 1,880 | 1,880 | 1,880 | 40.000 |
29. Feb. 2024 | 1,850 | 1,850 | 1,850 | 1,880 | 1,880 | 64.000 |
28. Feb. 2024 | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | 92.000 |
27. Feb. 2024 | 1,850 | 1,860 | 1,850 | 1,850 | 1,850 | 84.000 |
26. Feb. 2024 | 1,860 | 1,880 | 1,860 | 1,880 | 1,880 | 48.000 |
23. Feb. 2024 | 1,860 | 1,860 | 1,860 | 1,860 | 1,860 | 20.000 |
22. Feb. 2024 | 1,900 | 1,900 | 1,880 | 1,880 | 1,880 | 36.000 |
21. Feb. 2024 | 1,860 | 1,900 | 1,850 | 1,850 | 1,850 | 248.000 |
20. Feb. 2024 | 1,790 | 1,880 | 1,790 | 1,850 | 1,850 | 156.000 |
19. Feb. 2024 | 1,780 | 1,850 | 1,780 | 1,800 | 1,800 | 160.000 |
16. Feb. 2024 | 1,720 | 1,760 | 1,720 | 1,760 | 1,760 | 44.000 |
15. Feb. 2024 | 1,720 | 1,730 | 1,720 | 1,730 | 1,730 | 52.000 |
14. Feb. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
09. Feb. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
08. Feb. 2024 | 1,700 | 1,700 | 1,690 | 1,700 | 1,700 | 124.000 |
07. Feb. 2024 | 1,680 | 1,700 | 1,680 | 1,700 | 1,700 | 56.000 |
06. Feb. 2024 | 1,730 | 1,740 | 1,690 | 1,690 | 1,690 | 24.000 |
05. Feb. 2024 | 1,670 | 1,680 | 1,670 | 1,680 | 1,680 | 84.000 |
02. Feb. 2024 | 1,690 | 1,720 | 1,680 | 1,670 | 1,670 | 208.000 |
01. Feb. 2024 | 1,690 | 1,690 | 1,690 | 1,690 | 1,690 | 44.000 |
31. Jan. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
30. Jan. 2024 | 1,710 | 1,780 | 1,700 | 1,700 | 1,700 | 120.000 |
29. Jan. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
26. Jan. 2024 | 1,700 | 1,750 | 1,700 | 1,700 | 1,700 | 152.000 |
25. Jan. 2024 | 1,720 | 1,720 | 1,720 | 1,720 | 1,720 | 20.000 |
24. Jan. 2024 | 1,720 | 1,720 | 1,720 | 1,720 | 1,720 | 60.000 |
23. Jan. 2024 | 1,690 | 1,690 | 1,680 | 1,680 | 1,680 | 28.000 |
22. Jan. 2024 | 1,650 | 1,660 | 1,620 | 1,620 | 1,620 | 404.000 |
19. Jan. 2024 | 1,630 | 1,680 | 1,630 | 1,650 | 1,650 | 44.000 |
18. Jan. 2024 | 1,620 | 1,670 | 1,620 | 1,640 | 1,640 | 148.000 |
17. Jan. 2024 | 1,710 | 1,720 | 1,500 | 1,600 | 1,600 | 572.000 |
16. Jan. 2024 | 1,680 | 1,690 | 1,680 | 1,690 | 1,690 | 244.000 |
15. Jan. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
12. Jan. 2024 | 1,660 | 1,680 | 1,650 | 1,660 | 1,660 | 236.000 |
11. Jan. 2024 | 1,580 | 1,650 | 1,580 | 1,650 | 1,650 | 28.000 |
10. Jan. 2024 | 1,550 | 1,580 | 1,550 | 1,600 | 1,600 | 44.000 |
09. Jan. 2024 | 1,570 | 1,600 | 1,550 | 1,560 | 1,560 | 140.000 |
08. Jan. 2024 | 1,630 | 1,650 | 1,540 | 1,600 | 1,600 | 396.000 |
05. Jan. 2024 | 1,710 | 1,750 | 1,710 | 1,710 | 1,710 | 296.000 |
04. Jan. 2024 | 1,670 | 1,700 | 1,670 | 1,690 | 1,690 | 88.000 |
03. Jan. 2024 | 1,680 | 1,700 | 1,670 | 1,670 | 1,670 | 356.000 |
02. Jan. 2024 | 1,660 | 1,670 | 1,640 | 1,670 | 1,670 | 184.000 |
29. Dez. 2023 | 1,620 | 1,660 | 1,610 | 1,640 | 1,640 | 644.000 |
28. Dez. 2023 | 1,520 | 1,680 | 1,520 | 1,540 | 1,540 | 368.000 |
27. Dez. 2023 | 1,350 | 1,520 | 1,350 | 1,500 | 1,500 | 988.000 |
22. Dez. 2023 | 1,290 | 1,350 | 1,290 | 1,340 | 1,340 | 504.000 |
21. Dez. 2023 | 1,280 | 1,280 | 1,280 | 1,280 | 1,280 | - |
20. Dez. 2023 | 1,280 | 1,300 | 1,280 | 1,300 | 1,300 | 40.000 |
19. Dez. 2023 | 1,300 | 1,300 | 1,270 | 1,270 | 1,270 | 140.000 |
18. Dez. 2023 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 32.000 |
15. Dez. 2023 | 1,270 | 1,270 | 1,270 | 1,270 | 1,270 | - |
14. Dez. 2023 | 1,300 | 1,300 | 1,270 | 1,270 | 1,270 | 52.000 |
13. Dez. 2023 | 1,270 | 1,300 | 1,270 | 1,290 | 1,290 | 216.000 |
12. Dez. 2023 | 1,260 | 1,260 | 1,260 | 1,260 | 1,260 | 28.000 |
11. Dez. 2023 | 1,230 | 1,250 | 1,230 | 1,240 | 1,240 | 64.000 |
08. Dez. 2023 | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | - |
07. Dez. 2023 | 1,260 | 1,260 | 1,250 | 1,250 | 1,250 | 104.000 |
06. Dez. 2023 | 1,280 | 1,280 | 1,250 | 1,260 | 1,260 | 64.000 |
05. Dez. 2023 | 1,280 | 1,280 | 1,280 | 1,280 | 1,280 | - |
04. Dez. 2023 | 1,300 | 1,300 | 1,270 | 1,270 | 1,270 | 56.000 |
01. Dez. 2023 | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | - |
30. Nov. 2023 | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | - |
29. Nov. 2023 | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...