Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Juni 2024 | 911,7400 | 917,6600 | 911,7400 | 917,6600 | 917,6600 | - |
17. Juni 2024 | 914,2399 | 914,3920 | 909,1635 | 914,1017 | 914,1017 | - |
14. Juni 2024 | 910,9259 | 916,7455 | 910,9259 | 911,3391 | 911,3391 | - |
13. Juni 2024 | 913,1041 | 914,4045 | 909,0835 | 913,1041 | 913,1041 | - |
12. Juni 2024 | 910,1010 | 915,4426 | 908,3187 | 910,1037 | 910,1037 | - |
11. Juni 2024 | 907,8931 | 910,9184 | 907,1736 | 907,8922 | 907,8922 | - |
10. Juni 2024 | 907,6758 | 909,1388 | 905,2853 | 907,7475 | 907,7475 | - |
07. Juni 2024 | 910,0944 | 913,8865 | 900,5427 | 910,4579 | 910,4579 | - |
06. Juni 2024 | 911,1198 | 912,4491 | 907,0856 | 911,0333 | 911,0333 | - |
05. Juni 2024 | 912,8921 | 914,9004 | 909,4681 | 913,0018 | 913,0018 | - |
04. Juni 2024 | 916,9356 | 918,4385 | 912,5782 | 917,0380 | 917,0380 | - |
03. Juni 2024 | 919,4232 | 919,7808 | 913,1273 | 919,8853 | 919,8853 | - |
31. Mai 2024 | 912,0092 | 921,4396 | 911,8622 | 912,0498 | 912,0498 | - |
30. Mai 2024 | 906,5229 | 913,4947 | 905,9894 | 906,4784 | 906,4784 | - |
29. Mai 2024 | 905,8806 | 909,3190 | 905,5529 | 905,8616 | 905,8616 | - |
28. Mai 2024 | 905,0617 | 907,3668 | 903,5768 | 905,6987 | 905,6987 | - |
27. Mai 2024 | 904,4557 | 906,7575 | 903,6075 | 904,5515 | 904,5515 | - |
24. Mai 2024 | 902,9026 | 906,3683 | 902,4512 | 902,8983 | 902,8983 | - |
23. Mai 2024 | 903,7355 | 905,9786 | 901,7703 | 903,8025 | 903,8025 | - |
22. Mai 2024 | 908,8600 | 910,6110 | 905,9788 | 909,0466 | 909,0466 | - |
21. Mai 2024 | 907,3627 | 910,5252 | 906,9430 | 907,4376 | 907,4376 | - |
20. Mai 2024 | 906,7059 | 910,1215 | 905,9659 | 906,8304 | 906,8304 | - |
17. Mai 2024 | 899,6109 | 905,6902 | 899,4897 | 899,3162 | 899,3162 | - |
16. Mai 2024 | 906,2755 | 907,2621 | 895,9333 | 906,9924 | 906,9924 | - |
15. Mai 2024 | 902,5901 | 905,6646 | 898,3823 | 902,5530 | 902,5530 | - |
14. Mai 2024 | 901,4651 | 905,1957 | 901,4651 | 901,5674 | 901,5674 | - |
13. Mai 2024 | 904,2914 | 906,0206 | 901,4606 | 904,3929 | 904,3929 | - |
10. Mai 2024 | 903,1273 | 905,1480 | 901,7393 | 903,5922 | 903,5922 | - |
09. Mai 2024 | 895,8365 | 903,5470 | 895,8365 | 895,7480 | 895,7480 | - |
08. Mai 2024 | 894,4988 | 898,4758 | 893,2123 | 894,6219 | 894,6219 | - |
07. Mai 2024 | 895,7626 | 900,8024 | 894,2319 | 895,6707 | 895,6707 | - |
06. Mai 2024 | 895,5101 | 901,3649 | 895,3976 | 895,6462 | 895,6462 | - |
03. Mai 2024 | 897,3787 | 900,4076 | 889,9248 | 896,7459 | 896,7459 | - |
02. Mai 2024 | 897,8832 | 901,7800 | 895,6810 | 898,2819 | 898,2819 | - |
01. Mai 2024 | 897,0715 | 899,2903 | 882,8039 | 897,2664 | 897,2664 | - |
30. Apr. 2024 | 901,7913 | 903,6639 | 897,8445 | 902,0628 | 902,0628 | - |
29. Apr. 2024 | 900,9067 | 907,5774 | 900,0007 | 900,6769 | 900,6769 | - |
26. Apr. 2024 | 894,6122 | 901,4984 | 894,1313 | 894,7598 | 894,7598 | - |
25. Apr. 2024 | 894,7464 | 897,5872 | 892,7286 | 894,7550 | 894,7550 | - |
24. Apr. 2024 | 889,1880 | 895,0375 | 886,9774 | 889,2638 | 889,2638 | - |
23. Apr. 2024 | 889,0638 | 890,7297 | 887,1270 | 889,4896 | 889,4896 | - |
22. Apr. 2024 | 882,7303 | 891,4033 | 882,3811 | 882,8721 | 882,8721 | - |
19. Apr. 2024 | 885,7242 | 888,3029 | 882,8895 | 885,9885 | 885,9885 | - |
18. Apr. 2024 | 888,2779 | 888,7306 | 884,2068 | 888,3437 | 888,3437 | - |
17. Apr. 2024 | 890,4312 | 891,8640 | 886,3076 | 891,8099 | 891,8099 | - |
16. Apr. 2024 | 893,8984 | 898,2940 | 890,8012 | 893,9440 | 893,9440 | - |
15. Apr. 2024 | 893,3157 | 898,4949 | 893,1323 | 893,5876 | 893,5876 | - |
12. Apr. 2024 | 894,5605 | 898,9640 | 893,6049 | 894,6289 | 894,6289 | - |
11. Apr. 2024 | 887,5063 | 894,9561 | 886,7420 | 887,4515 | 887,4515 | - |
10. Apr. 2024 | 894,3448 | 896,9288 | 887,2911 | 894,6946 | 894,6946 | - |
09. Apr. 2024 | 894,4650 | 897,6143 | 889,4777 | 894,4420 | 894,4420 | - |
08. Apr. 2024 | 887,0167 | 895,1365 | 886,4402 | 887,1157 | 887,1157 | - |
05. Apr. 2024 | 890,2357 | 890,8336 | 886,4801 | 890,2759 | 890,2759 | - |
04. Apr. 2024 | 882,8275 | 890,8036 | 882,4677 | 883,3635 | 883,3635 | - |
03. Apr. 2024 | 879,7305 | 884,6649 | 877,1728 | 879,8320 | 879,8320 | - |
02. Apr. 2024 | 879,4001 | 880,6542 | 875,8381 | 879,6033 | 879,6033 | - |
01. Apr. 2024 | 878,8909 | 880,7162 | 877,1520 | 878,6219 | 878,6219 | - |
29. März 2024 | 879,5630 | 879,5630 | 875,2626 | 879,5204 | 879,5204 | - |
28. März 2024 | 880,6107 | 881,6777 | 875,4391 | 880,3407 | 880,3407 | - |
27. März 2024 | 878,1786 | 882,0586 | 875,2684 | 878,1665 | 878,1665 | - |
26. März 2024 | 875,5230 | 879,3524 | 873,5934 | 875,5059 | 875,5059 | - |
25. März 2024 | 875,4960 | 877,8611 | 872,5916 | 875,4561 | 875,4561 | - |
22. März 2024 | 876,6049 | 877,9451 | 871,5466 | 877,1556 | 877,1556 | - |
21. März 2024 | 876,0897 | 879,3014 | 874,3035 | 877,6065 | 877,6065 | - |
20. März 2024 | 872,4590 | 875,5782 | 871,5453 | 872,5690 | 872,5690 | - |
19. März 2024 | 876,2179 | 877,9412 | 870,5369 | 876,0275 | 876,0275 | - |
18. März 2024 | 871,8347 | 876,9778 | 871,5746 | 871,8376 | 871,8376 | - |
15. März 2024 | 869,4091 | 874,2446 | 869,2820 | 869,3353 | 869,3353 | - |
14. März 2024 | 870,6150 | 872,7427 | 868,3876 | 870,6675 | 870,6675 | - |
13. März 2024 | 866,3757 | 871,1860 | 864,7750 | 866,2767 | 866,2767 | - |
12. März 2024 | 866,8682 | 868,8478 | 835,2950 | 866,7969 | 866,7969 | - |
11. März 2024 | 872,0624 | 872,2184 | 863,9612 | 871,8545 | 871,8545 | - |
08. März 2024 | 874,7939 | 878,3890 | 860,6370 | 874,7533 | 874,7533 | - |
07. März 2024 | 871,9028 | 878,3353 | 871,7683 | 871,3772 | 871,3772 | - |
06. März 2024 | 867,2123 | 874,7645 | 866,9086 | 867,5426 | 867,5426 | - |
05. März 2024 | 865,1313 | 869,9453 | 863,9355 | 865,1553 | 865,1553 | - |
04. März 2024 | 868,6929 | 869,5794 | 866,3947 | 868,7694 | 868,7694 | - |
01. März 2024 | 867,8470 | 871,0846 | 865,8017 | 867,7464 | 867,7464 | - |
29. Feb. 2024 | 866,5173 | 870,9041 | 862,8657 | 865,8874 | 865,8874 | - |
28. Feb. 2024 | 869,9055 | 872,6100 | 866,3240 | 871,4991 | 871,4991 | - |
27. Feb. 2024 | 871,0114 | 872,4724 | 867,9775 | 870,8177 | 870,8177 | - |
26. Feb. 2024 | 872,9489 | 873,6042 | 869,9897 | 873,1838 | 873,1838 | - |
23. Feb. 2024 | 870,4576 | 875,0869 | 870,1901 | 870,3610 | 870,3610 | - |
22. Feb. 2024 | 873,5696 | 874,3365 | 868,1682 | 873,4690 | 873,4690 | - |
21. Feb. 2024 | 874,0664 | 876,7401 | 871,9988 | 873,9913 | 873,9913 | - |
20. Feb. 2024 | 871,1037 | 876,2895 | 869,0931 | 870,6710 | 870,6710 | - |
19. Feb. 2024 | 870,4019 | 874,4460 | 870,4019 | 870,5413 | 870,5413 | - |
16. Feb. 2024 | 863,5121 | 871,5840 | 860,3568 | 866,3643 | 866,3643 | - |
15. Feb. 2024 | 861,7939 | 868,2344 | 861,7939 | 861,6264 | 861,6264 | - |
14. Feb. 2024 | 864,7089 | 865,4763 | 861,8102 | 865,1074 | 865,1074 | - |
13. Feb. 2024 | 867,6998 | 868,1986 | 858,2979 | 867,6002 | 867,6002 | - |
12. Feb. 2024 | 868,0964 | 869,3694 | 865,1668 | 868,1360 | 868,1360 | - |
09. Feb. 2024 | 865,3646 | 869,0657 | 859,0103 | 865,1359 | 865,1359 | - |
08. Feb. 2024 | 866,0663 | 867,2833 | 862,1111 | 865,7338 | 865,7338 | - |
07. Feb. 2024 | 866,1152 | 867,4585 | 863,6646 | 866,1284 | 866,1284 | - |
06. Feb. 2024 | 864,0002 | 865,9737 | 861,8681 | 863,9023 | 863,9023 | - |
05. Feb. 2024 | 870,2119 | 870,6109 | 863,5719 | 870,4043 | 870,4043 | - |
02. Feb. 2024 | 873,6517 | 875,1056 | 866,6874 | 873,7581 | 873,7581 | - |
01. Feb. 2024 | 875,4299 | 876,4771 | 867,7552 | 875,3116 | 875,3116 | - |
31. Jan. 2024 | 876,9186 | 880,9065 | 874,4258 | 874,9058 | 874,9058 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...