Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1.052,85 | 1.058,40 | 1.044,10 | 1.047,20 | 1.047,20 | 10.235.318 |
27. März 2024 | 1.045,80 | 1.057,55 | 1.044,25 | 1.052,85 | 1.052,85 | 17.027.308 |
26. März 2024 | 1.029,00 | 1.044,20 | 1.027,50 | 1.040,55 | 1.040,55 | 9.656.767 |
22. März 2024 | 1.040,10 | 1.047,25 | 1.029,95 | 1.033,30 | 1.033,30 | 9.891.194 |
21. März 2024 | 1.039,35 | 1.050,55 | 1.028,15 | 1.035,60 | 1.035,60 | 9.903.738 |
20. März 2024 | 1.050,00 | 1.057,45 | 1.030,95 | 1.034,75 | 1.034,75 | 12.619.644 |
19. März 2024 | 1.055,55 | 1.060,95 | 1.046,70 | 1.050,80 | 1.050,80 | 6.728.886 |
18. März 2024 | 1.044,00 | 1.066,90 | 1.043,60 | 1.061,35 | 1.061,35 | 7.612.407 |
15. März 2024 | 1.056,25 | 1.056,25 | 1.030,25 | 1.046,40 | 1.046,40 | 17.798.175 |
14. März 2024 | 1.075,00 | 1.081,25 | 1.055,60 | 1.058,25 | 1.058,25 | 10.253.613 |
13. März 2024 | 1.096,00 | 1.099,55 | 1.070,75 | 1.080,40 | 1.080,40 | 11.503.890 |
12. März 2024 | 1.105,00 | 1.121,40 | 1.084,25 | 1.097,00 | 1.097,00 | 9.817.138 |
11. März 2024 | 1.112,25 | 1.120,00 | 1.101,90 | 1.105,10 | 1.105,10 | 6.751.641 |
07. März 2024 | 1.126,00 | 1.126,90 | 1.107,55 | 1.111,45 | 1.111,45 | 6.943.879 |
06. März 2024 | 1.100,20 | 1.131,95 | 1.095,35 | 1.125,00 | 1.125,00 | 13.787.638 |
05. März 2024 | 1.102,20 | 1.110,90 | 1.094,50 | 1.100,80 | 1.100,80 | 4.851.446 |
04. März 2024 | 1.099,25 | 1.108,90 | 1.093,10 | 1.106,75 | 1.106,75 | 5.895.441 |
01. März 2024 | 1.076,00 | 1.101,70 | 1.076,00 | 1.099,25 | 1.099,25 | 4.819.390 |
29. Feb. 2024 | 1.071,00 | 1.082,30 | 1.055,35 | 1.075,10 | 1.075,10 | 13.648.997 |
28. Feb. 2024 | 1.077,40 | 1.085,00 | 1.064,05 | 1.074,20 | 1.074,20 | 7.643.191 |
27. Feb. 2024 | 1.081,65 | 1.088,55 | 1.072,05 | 1.079,05 | 1.079,05 | 6.546.815 |
26. Feb. 2024 | 1.093,45 | 1.094,80 | 1.079,65 | 1.085,20 | 1.085,20 | 5.354.189 |
23. Feb. 2024 | 1.099,00 | 1.107,40 | 1.090,00 | 1.096,80 | 1.096,80 | 6.250.943 |
22. Feb. 2024 | 1.090,30 | 1.110,70 | 1.081,50 | 1.100,90 | 1.100,90 | 14.633.340 |
21. Feb. 2024 | 1.093,85 | 1.093,95 | 1.073,10 | 1.084,20 | 1.084,20 | 9.177.213 |
20. Feb. 2024 | 1.059,00 | 1.090,50 | 1.057,70 | 1.088,60 | 1.088,60 | 8.722.800 |
19. Feb. 2024 | 1.069,00 | 1.070,00 | 1.060,10 | 1.062,95 | 1.062,95 | 7.562.645 |
16. Feb. 2024 | 1.073,00 | 1.076,00 | 1.058,00 | 1.068,75 | 1.068,75 | 8.660.907 |
15. Feb. 2024 | 1.097,50 | 1.097,55 | 1.069,25 | 1.072,20 | 1.072,20 | 11.780.823 |
14. Feb. 2024 | 1.061,30 | 1.100,90 | 1.060,55 | 1.096,85 | 1.096,85 | 16.609.115 |
13. Feb. 2024 | 1.051,00 | 1.075,55 | 1.044,80 | 1.070,75 | 1.070,75 | 8.413.609 |
12. Feb. 2024 | 1.051,40 | 1.057,25 | 1.035,35 | 1.046,70 | 1.046,70 | 8.694.379 |
09. Feb. 2024 | 1.039,95 | 1.054,90 | 1.034,55 | 1.051,40 | 1.051,40 | 8.233.454 |
08. Feb. 2024 | 1.072,00 | 1.075,60 | 1.031,65 | 1.035,90 | 1.035,90 | 9.869.141 |
07. Feb. 2024 | 1.061,05 | 1.073,70 | 1.057,50 | 1.069,10 | 1.069,10 | 7.281.793 |
06. Feb. 2024 | 1.061,55 | 1.065,10 | 1.048,20 | 1.050,05 | 1.050,05 | 8.011.171 |
05. Feb. 2024 | 1.067,05 | 1.079,50 | 1.058,00 | 1.061,50 | 1.061,50 | 12.569.454 |
02. Feb. 2024 | 1.088,05 | 1.096,20 | 1.065,00 | 1.067,05 | 1.067,05 | 8.667.415 |
01. Feb. 2024 | 1.072,65 | 1.087,65 | 1.056,80 | 1.084,25 | 1.084,25 | 9.756.682 |
31. Jan. 2024 | 1.048,20 | 1.084,10 | 1.042,70 | 1.067,75 | 1.067,75 | 12.600.390 |
30. Jan. 2024 | 1.060,05 | 1.070,45 | 1.050,80 | 1.054,10 | 1.054,10 | 9.426.983 |
29. Jan. 2024 | 1.036,00 | 1.068,00 | 1.036,00 | 1.061,25 | 1.061,25 | 11.188.604 |
25. Jan. 2024 | 1.058,00 | 1.063,70 | 1.025,80 | 1.042,25 | 1.042,25 | 20.835.434 |
24. Jan. 2024 | 1.034,80 | 1.073,20 | 1.020,90 | 1.059,15 | 1.059,15 | 20.884.046 |
23. Jan. 2024 | 1.125,90 | 1.141,60 | 1.078,80 | 1.089,25 | 1.089,25 | 18.924.087 |
19. Jan. 2024 | 1.107,15 | 1.126,30 | 1.105,00 | 1.116,55 | 1.116,55 | 12.303.696 |
18. Jan. 2024 | 1.066,00 | 1.108,75 | 1.066,00 | 1.097,50 | 1.097,50 | 11.473.135 |
17. Jan. 2024 | 1.082,00 | 1.115,00 | 1.079,20 | 1.082,30 | 1.082,30 | 24.913.719 |
16. Jan. 2024 | 1.116,65 | 1.127,80 | 1.115,10 | 1.119,10 | 1.119,10 | 5.229.753 |
15. Jan. 2024 | 1.122,00 | 1.130,45 | 1.116,60 | 1.119,50 | 1.119,50 | 6.719.079 |
12. Jan. 2024 | 1.126,35 | 1.129,45 | 1.118,05 | 1.120,35 | 1.120,35 | 5.616.755 |
11. Jan. 2024 | 1.111,05 | 1.127,90 | 1.111,05 | 1.125,75 | 1.125,75 | 4.683.035 |
10. Jan. 2024 | 1.115,25 | 1.116,00 | 1.099,05 | 1.107,00 | 1.107,00 | 5.934.163 |
09. Jan. 2024 | 1.128,55 | 1.135,55 | 1.112,35 | 1.116,55 | 1.116,55 | 6.359.362 |
08. Jan. 2024 | 1.145,00 | 1.146,00 | 1.118,50 | 1.122,00 | 1.122,00 | 4.735.538 |
05. Jan. 2024 | 1.124,00 | 1.139,90 | 1.119,00 | 1.136,95 | 1.136,95 | 8.025.466 |
04. Jan. 2024 | 1.103,00 | 1.130,00 | 1.100,05 | 1.123,40 | 1.123,40 | 11.411.683 |
03. Jan. 2024 | 1.091,00 | 1.102,60 | 1.081,30 | 1.098,60 | 1.098,60 | 10.225.290 |
02. Jan. 2024 | 1.095,10 | 1.099,35 | 1.082,30 | 1.093,25 | 1.093,25 | 7.895.577 |
01. Jan. 2024 | 1.095,00 | 1.104,00 | 1.093,00 | 1.097,70 | 1.097,70 | 4.083.732 |
29. Dez. 2023 | 1.101,45 | 1.106,85 | 1.093,95 | 1.102,30 | 1.102,30 | 8.786.731 |
28. Dez. 2023 | 1.107,25 | 1.113,00 | 1.098,00 | 1.107,85 | 1.107,85 | 14.097.667 |
27. Dez. 2023 | 1.096,05 | 1.110,55 | 1.089,65 | 1.106,35 | 1.106,35 | 6.132.936 |
26. Dez. 2023 | 1.091,20 | 1.100,65 | 1.086,70 | 1.094,25 | 1.094,25 | 5.687.517 |
22. Dez. 2023 | 1.095,40 | 1.106,30 | 1.085,80 | 1.088,30 | 1.088,30 | 10.600.025 |
21. Dez. 2023 | 1.103,90 | 1.103,90 | 1.077,20 | 1.095,40 | 1.095,40 | 10.914.682 |
20. Dez. 2023 | 1.122,00 | 1.123,85 | 1.102,70 | 1.110,25 | 1.110,25 | 9.848.057 |
19. Dez. 2023 | 1.123,80 | 1.126,85 | 1.114,20 | 1.120,25 | 1.120,25 | 6.824.641 |
18. Dez. 2023 | 1.119,70 | 1.120,00 | 1.107,20 | 1.111,35 | 1.111,35 | 7.922.468 |
15. Dez. 2023 | 1.119,20 | 1.127,85 | 1.108,60 | 1.120,35 | 1.120,35 | 12.048.410 |
14. Dez. 2023 | 1.132,40 | 1.138,60 | 1.117,90 | 1.120,45 | 1.120,45 | 9.421.193 |
13. Dez. 2023 | 1.150,00 | 1.151,00 | 1.111,45 | 1.114,85 | 1.114,85 | 8.184.523 |
12. Dez. 2023 | 1.120,00 | 1.133,90 | 1.109,00 | 1.131,00 | 1.131,00 | 9.044.111 |
11. Dez. 2023 | 1.129,00 | 1.139,40 | 1.113,85 | 1.116,50 | 1.116,50 | 6.924.589 |
08. Dez. 2023 | 1.115,85 | 1.134,35 | 1.111,50 | 1.131,20 | 1.131,20 | 7.300.989 |
07. Dez. 2023 | 1.119,25 | 1.129,60 | 1.108,50 | 1.117,85 | 1.117,85 | 6.439.419 |
06. Dez. 2023 | 1.135,10 | 1.145,70 | 1.117,95 | 1.120,50 | 1.120,50 | 7.342.767 |
05. Dez. 2023 | 1.136,80 | 1.151,85 | 1.127,15 | 1.132,45 | 1.132,45 | 15.804.808 |
04. Dez. 2023 | 1.120,50 | 1.129,00 | 1.099,10 | 1.125,60 | 1.125,60 | 14.043.213 |
01. Dez. 2023 | 1.075,40 | 1.109,00 | 1.070,20 | 1.104,65 | 1.104,65 | 14.428.758 |
30. Nov. 2023 | 1.062,70 | 1.080,90 | 1.055,45 | 1.074,25 | 1.074,25 | 24.755.589 |
29. Nov. 2023 | 1.027,15 | 1.063,50 | 1.021,15 | 1.060,15 | 1.060,15 | 9.422.396 |
28. Nov. 2023 | 1.013,05 | 1.021,95 | 1.009,25 | 1.021,15 | 1.021,15 | 6.173.384 |
24. Nov. 2023 | 1.002,00 | 1.010,75 | 999,70 | 1.008,50 | 1.008,50 | 6.956.281 |
23. Nov. 2023 | 999,00 | 1.003,40 | 995,40 | 999,05 | 999,05 | 3.112.891 |
22. Nov. 2023 | 991,00 | 999,90 | 988,00 | 998,10 | 998,10 | 6.103.988 |
21. Nov. 2023 | 989,95 | 997,50 | 986,65 | 991,80 | 991,80 | 7.061.614 |
20. Nov. 2023 | 981,00 | 994,75 | 980,35 | 988,70 | 988,70 | 8.215.656 |
17. Nov. 2023 | 1.014,90 | 1.020,00 | 991,85 | 994,35 | 994,35 | 13.268.353 |
16. Nov. 2023 | 1.042,80 | 1.044,00 | 1.022,15 | 1.026,35 | 1.026,35 | 6.908.825 |
15. Nov. 2023 | 1.045,00 | 1.045,00 | 1.031,55 | 1.041,35 | 1.041,35 | 7.240.388 |
13. Nov. 2023 | 1.030,05 | 1.031,85 | 1.023,50 | 1.025,35 | 1.025,35 | 5.985.481 |
10. Nov. 2023 | 1.017,90 | 1.031,00 | 1.016,65 | 1.029,20 | 1.029,20 | 3.294.063 |
09. Nov. 2023 | 1.024,75 | 1.028,85 | 1.016,65 | 1.021,90 | 1.021,90 | 4.407.935 |
08. Nov. 2023 | 1.024,00 | 1.026,95 | 1.015,60 | 1.021,70 | 1.021,70 | 7.643.314 |
07. Nov. 2023 | 1.008,00 | 1.022,20 | 1.005,25 | 1.020,90 | 1.020,90 | 6.559.859 |
06. Nov. 2023 | 995,00 | 1.016,20 | 993,10 | 1.009,40 | 1.009,40 | 6.552.178 |
03. Nov. 2023 | 986,00 | 991,40 | 981,50 | 988,85 | 988,85 | 4.268.048 |
02. Nov. 2023 | 978,00 | 988,35 | 974,00 | 982,95 | 982,95 | 5.193.982 |
01. Nov. 2023 | 977,85 | 979,30 | 968,00 | 971,80 | 971,80 | 5.703.984 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...