Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Mai 2024 | 10.637,5996 | 10.644,7998 | 10.591,0000 | 10.616,5000 | 10.616,5000 | - |
03. Mai 2024 | 10.575,8896 | 10.590,3662 | 9.482,3145 | 10.578,1436 | 10.578,1436 | - |
02. Mai 2024 | 10.572,9717 | 10.615,8096 | 10.534,5576 | 10.575,1641 | 10.575,1641 | - |
01. Mai 2024 | 10.536,4424 | 10.540,0371 | 10.490,6025 | 10.539,5342 | 10.539,5342 | - |
30. Apr. 2024 | 10.657,8320 | 10.663,5928 | 10.539,5146 | 10.659,0000 | 10.659,0000 | - |
29. Apr. 2024 | 10.594,8701 | 10.698,8340 | 10.592,2041 | 10.594,8701 | 10.594,8701 | - |
26. Apr. 2024 | 10.567,0957 | 10.641,9258 | 10.533,9648 | 10.568,8193 | 10.568,8193 | - |
25. Apr. 2024 | 10.539,3506 | 10.572,8252 | 10.459,1172 | 10.537,8906 | 10.537,8906 | - |
24. Apr. 2024 | 10.473,2031 | 10.542,7842 | 10.453,4580 | 10.473,3721 | 10.473,3721 | - |
23. Apr. 2024 | 10.480,4492 | 10.497,5527 | 10.441,5020 | 10.479,1611 | 10.479,1611 | - |
22. Apr. 2024 | 10.439,0986 | 10.474,7822 | 10.425,0225 | 10.396,8770 | 10.396,8770 | - |
19. Apr. 2024 | 10.419,8115 | 10.453,2441 | 10.195,3242 | 10.421,4854 | 10.421,4854 | - |
18. Apr. 2024 | 10.440,3760 | 10.460,0381 | 10.401,9424 | 10.464,4121 | 10.464,4121 | - |
17. Apr. 2024 | 10.460,5244 | 10.461,2324 | 9.644,5742 | 10.460,1982 | 10.460,1982 | - |
16. Apr. 2024 | 10.372,1309 | 10.453,7549 | 10.178,1592 | 10.356,9355 | 10.356,9355 | - |
15. Apr. 2024 | 10.431,5117 | 10.448,3506 | 10.376,7178 | 10.431,5117 | 10.431,5117 | - |
12. Apr. 2024 | 10.478,4551 | 10.502,1641 | 10.419,2373 | 10.471,6738 | 10.471,6738 | - |
11. Apr. 2024 | 10.410,1924 | 10.471,9111 | 10.386,5313 | 10.410,2686 | 10.410,2686 | - |
10. Apr. 2024 | 10.533,8857 | 10.538,7754 | 10.272,8164 | 10.533,7344 | 10.533,7344 | - |
09. Apr. 2024 | 10.504,2402 | 10.523,7852 | 10.484,3672 | 10.513,8379 | 10.513,8379 | - |
08. Apr. 2024 | 10.437,4512 | 10.500,4336 | 10.419,8516 | 10.437,4512 | 10.437,4512 | - |
05. Apr. 2024 | 10.477,6465 | 10.483,6240 | 10.328,7422 | 10.477,3281 | 10.477,3281 | - |
04. Apr. 2024 | 10.466,4463 | 10.509,2803 | 10.456,6533 | 10.465,1699 | 10.465,1699 | - |
03. Apr. 2024 | 10.378,8594 | 10.449,2285 | 10.352,1377 | 10.392,7822 | 10.392,7822 | - |
02. Apr. 2024 | 10.332,5342 | 10.393,7275 | 10.313,8271 | 10.345,7949 | 10.345,7949 | - |
01. Apr. 2024 | 10.348,5654 | 10.384,7002 | 10.330,6621 | 10.348,5654 | 10.348,5654 | - |
29. März 2024 | 10.345,7490 | 10.366,3047 | 10.307,0205 | 10.345,4521 | 10.345,4521 | - |
28. März 2024 | 10.368,1250 | 10.383,1660 | 10.288,5947 | 10.354,8203 | 10.354,8203 | - |
27. März 2024 | 10.349,4375 | 10.383,2207 | 10.303,2607 | 10.349,8330 | 10.349,8330 | - |
26. März 2024 | 10.320,6240 | 10.355,1514 | 10.305,5996 | 10.321,1563 | 10.321,1563 | - |
25. März 2024 | 10.291,1836 | 10.333,7842 | 10.283,4385 | 10.298,5684 | 10.298,5684 | - |
22. März 2024 | 10.331,8594 | 10.339,9775 | 9.977,2207 | 10.333,5303 | 10.333,5303 | - |
21. März 2024 | 10.350,5391 | 10.390,5098 | 10.307,9863 | 10.347,0664 | 10.347,0664 | - |
20. März 2024 | 10.260,2246 | 10.286,8164 | 10.237,8076 | 10.259,7676 | 10.259,7676 | - |
19. März 2024 | 10.326,6719 | 10.326,6719 | 10.223,3018 | 10.322,7637 | 10.322,7637 | - |
18. März 2024 | 10.241,2402 | 10.329,9746 | 10.239,6602 | 10.271,6074 | 10.271,6074 | - |
15. März 2024 | 10.282,4209 | 10.282,4209 | 10.223,7725 | 10.282,8945 | 10.282,8945 | - |
14. März 2024 | 10.322,3311 | 10.329,5391 | 10.265,6211 | 10.320,8115 | 10.320,8115 | - |
13. März 2024 | 10.277,1504 | 10.319,8418 | 10.257,2314 | 10.271,7598 | 10.271,7598 | - |
12. März 2024 | 10.249,5195 | 10.276,2012 | 9.984,2393 | 10.263,5674 | 10.263,5674 | - |
11. März 2024 | 10.324,6543 | 10.324,6543 | 10.173,7471 | 10.295,9717 | 10.295,9717 | - |
08. März 2024 | 10.347,1611 | 10.353,8271 | 9.844,2891 | 10.340,7900 | 10.340,7900 | - |
07. März 2024 | 10.286,6230 | 10.344,8730 | 10.278,6641 | 10.286,1387 | 10.286,1387 | - |
06. März 2024 | 10.243,1221 | 10.296,0527 | 10.203,0020 | 10.244,7783 | 10.244,7783 | - |
05. März 2024 | 10.255,9395 | 10.262,9531 | 10.212,6641 | 10.260,5117 | 10.260,5117 | - |
04. März 2024 | 10.244,9434 | 10.279,6563 | 10.234,9619 | 10.246,3594 | 10.246,3594 | - |
01. März 2024 | 10.209,6543 | 10.262,0381 | 10.185,9561 | 10.204,3604 | 10.204,3604 | - |
29. Feb. 2024 | 10.204,2100 | 10.257,8154 | 10.182,6660 | 10.203,0313 | 10.203,0313 | - |
28. Feb. 2024 | 10.251,4385 | 10.252,3506 | 10.189,5449 | 10.243,7148 | 10.243,7148 | - |
27. Feb. 2024 | 10.226,5625 | 10.267,3916 | 10.205,5039 | 10.225,2891 | 10.225,2891 | - |
26. Feb. 2024 | 10.227,6904 | 10.263,8623 | 10.205,7793 | 10.206,6465 | 10.206,6465 | - |
23. Feb. 2024 | 10.223,7793 | 10.266,3584 | 10.205,9795 | 10.224,3545 | 10.224,3545 | - |
22. Feb. 2024 | 10.251,6885 | 10.276,5410 | 10.191,5703 | 10.249,4209 | 10.249,4209 | - |
21. Feb. 2024 | 10.262,7168 | 10.290,4277 | 10.222,5977 | 10.262,4756 | 10.262,4756 | - |
20. Feb. 2024 | 10.212,1279 | 10.288,7227 | 10.194,3418 | 10.208,9590 | 10.208,9590 | - |
19. Feb. 2024 | 10.221,9453 | 10.236,8535 | 10.206,9297 | 10.204,5479 | 10.204,5479 | - |
16. Feb. 2024 | 10.202,3066 | 10.232,6865 | 10.149,4697 | 10.228,5654 | 10.228,5654 | - |
15. Feb. 2024 | 10.116,2334 | 10.189,2246 | 10.072,5107 | 10.112,8818 | 10.112,8818 | - |
14. Feb. 2024 | 10.113,4170 | 10.156,1299 | 10.083,0371 | 10.106,8994 | 10.106,8994 | - |
13. Feb. 2024 | 10.171,5439 | 10.203,4014 | 9.927,9697 | 10.170,8750 | 10.170,8750 | - |
12. Feb. 2024 | 10.201,7100 | 10.201,7100 | 10.140,9580 | 10.179,6475 | 10.179,6475 | - |
09. Feb. 2024 | 10.177,4727 | 10.198,8584 | 10.137,9580 | 10.173,5840 | 10.173,5840 | - |
08. Feb. 2024 | 10.202,9785 | 10.218,4629 | 10.147,1484 | 10.201,5313 | 10.201,5313 | - |
07. Feb. 2024 | 10.274,6211 | 10.280,3105 | 10.196,2422 | 10.271,2891 | 10.271,2891 | - |
06. Feb. 2024 | 10.181,5234 | 10.263,0254 | 10.174,2510 | 10.180,8867 | 10.180,8867 | - |
05. Feb. 2024 | 10.229,8857 | 10.249,4150 | 10.160,6758 | 10.244,3193 | 10.244,3193 | - |
02. Feb. 2024 | 10.338,2695 | 10.377,0020 | 10.198,0381 | 10.339,5225 | 10.339,5225 | - |
01. Feb. 2024 | 10.344,8896 | 10.381,4971 | 10.248,8945 | 10.350,7705 | 10.350,7705 | - |
31. Jan. 2024 | 10.401,2510 | 10.427,3213 | 10.354,2949 | 10.409,5762 | 10.409,5762 | - |
30. Jan. 2024 | 10.467,2656 | 10.478,8623 | 10.383,2422 | 10.468,4014 | 10.468,4014 | - |
29. Jan. 2024 | 10.370,2051 | 10.450,7598 | 10.370,2051 | 10.367,6094 | 10.367,6094 | - |
26. Jan. 2024 | 10.408,9463 | 10.437,1338 | 10.367,5879 | 10.407,5322 | 10.407,5322 | - |
25. Jan. 2024 | 10.332,9121 | 10.465,3779 | 10.140,0879 | 10.333,1504 | 10.333,1504 | - |
24. Jan. 2024 | 10.350,1348 | 10.385,1719 | 10.315,3125 | 10.349,7783 | 10.349,7783 | - |
23. Jan. 2024 | 10.286,2900 | 10.354,9336 | 10.285,2324 | 10.286,4463 | 10.286,4463 | - |
22. Jan. 2024 | 10.299,0166 | 10.335,6514 | 10.288,2607 | 10.285,1787 | 10.285,1787 | - |
19. Jan. 2024 | 10.278,6152 | 10.300,1338 | 10.255,8066 | 10.271,9795 | 10.271,9795 | - |
18. Jan. 2024 | 10.241,5088 | 10.261,4629 | 10.215,6074 | 10.236,6104 | 10.236,6104 | - |
17. Jan. 2024 | 10.293,3359 | 10.302,4541 | 10.210,0693 | 10.295,5225 | 10.295,5225 | - |
16. Jan. 2024 | 10.345,5156 | 10.345,5156 | 10.287,7861 | 10.338,5566 | 10.338,5566 | - |
15. Jan. 2024 | 10.387,5010 | 10.387,5010 | 10.339,4131 | 10.390,6318 | 10.390,6318 | - |
12. Jan. 2024 | 10.421,4551 | 10.452,8066 | 10.385,6494 | 10.418,1943 | 10.418,1943 | - |
11. Jan. 2024 | 10.423,9561 | 10.466,6445 | 10.351,8252 | 10.425,7383 | 10.425,7383 | - |
10. Jan. 2024 | 10.385,0957 | 10.447,0361 | 10.379,1025 | 10.384,1914 | 10.384,1914 | - |
09. Jan. 2024 | 10.407,7080 | 10.443,7197 | 10.375,6523 | 10.408,3965 | 10.408,3965 | - |
08. Jan. 2024 | 10.412,4043 | 10.434,3330 | 10.360,6836 | 10.337,8750 | 10.337,8750 | - |
05. Jan. 2024 | 10.398,0664 | 10.434,7354 | 9.693,2070 | 10.398,1211 | 10.398,1211 | - |
04. Jan. 2024 | 10.462,8750 | 10.480,5117 | 10.394,6230 | 10.460,6699 | 10.460,6699 | - |
03. Jan. 2024 | 10.484,5068 | 10.490,7344 | 10.388,6680 | 10.486,0049 | 10.486,0049 | - |
02. Jan. 2024 | 10.478,8828 | 10.570,9053 | 10.463,5000 | 10.478,8828 | 10.478,8828 | - |
01. Jan. 2024 | 10.478,8828 | 10.478,8828 | 10.478,8828 | 10.499,1309 | 10.499,1309 | - |
29. Dez. 2023 | 10.530,6465 | 10.582,1855 | 10.320,9258 | 10.529,7988 | 10.529,7988 | - |
28. Dez. 2023 | 10.536,2705 | 10.590,9492 | 10.511,4658 | 10.533,4043 | 10.533,4043 | - |
27. Dez. 2023 | 10.509,1143 | 10.552,8525 | 10.489,7939 | 10.511,0820 | 10.511,0820 | - |
26. Dez. 2023 | 10.502,4316 | 10.533,7598 | 10.476,3115 | 10.502,4316 | 10.502,4316 | - |
25. Dez. 2023 | 10.502,4316 | 10.508,0713 | 10.502,4316 | 10.485,3828 | 10.485,3828 | - |
22. Dez. 2023 | 10.496,7246 | 10.545,2754 | 10.130,6230 | 10.493,4102 | 10.493,4102 | - |
21. Dez. 2023 | 10.459,3398 | 10.504,0947 | 10.424,1475 | 10.459,1309 | 10.459,1309 | - |
20. Dez. 2023 | 10.441,7705 | 10.515,0840 | 10.432,3574 | 10.448,3525 | 10.448,3525 | - |
19. Dez. 2023 | 10.324,1602 | 10.485,9102 | 10.324,1377 | 10.323,3047 | 10.323,3047 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...