Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Feb. 2023 | - | - | - | - | - | - |
06. Feb. 2023 | 2.408,76 | 2.443,13 | 2.401,08 | 2.425,88 | 2.425,88 | 128.300 |
03. Feb. 2023 | 2.436,43 | 2.455,37 | 2.389,70 | 2.398,51 | 2.398,51 | 163.200 |
02. Feb. 2023 | 2.473,89 | 2.502,32 | 2.430,46 | 2.443,55 | 2.443,55 | 228.500 |
01. Feb. 2023 | 2.435,98 | 2.497,85 | 2.435,98 | 2.495,68 | 2.495,68 | 179.600 |
31. Jan. 2023 | 2.439,20 | 2.449,99 | 2.405,00 | 2.438,85 | 2.438,85 | 155.200 |
30. Jan. 2023 | 2.389,75 | 2.440,69 | 2.389,05 | 2.428,58 | 2.428,58 | 169.200 |
27. Jan. 2023 | 2.406,66 | 2.424,67 | 2.356,33 | 2.369,34 | 2.369,34 | 189.500 |
26. Jan. 2023 | 2.380,00 | 2.431,19 | 2.374,92 | 2.415,27 | 2.415,27 | 193.800 |
25. Jan. 2023 | 2.339,36 | 2.381,46 | 2.325,01 | 2.357,81 | 2.357,81 | 167.000 |
24. Jan. 2023 | 2.313,50 | 2.350,50 | 2.305,66 | 2.341,56 | 2.341,56 | 142.800 |
23. Jan. 2023 | 2.342,42 | 2.342,42 | 2.309,95 | 2.318,96 | 2.318,96 | 143.100 |
20. Jan. 2023 | 2.329,99 | 2.333,99 | 2.300,00 | 2.326,61 | 2.326,61 | 146.500 |
19. Jan. 2023 | 2.338,79 | 2.352,41 | 2.327,00 | 2.327,54 | 2.327,54 | 113.600 |
18. Jan. 2023 | 2.355,88 | 2.360,99 | 2.340,01 | 2.344,93 | 2.344,93 | 125.400 |
17. Jan. 2023 | 2.366,06 | 2.384,34 | 2.332,08 | 2.355,88 | 2.355,88 | 152.400 |
13. Jan. 2023 | 2.335,97 | 2.395,24 | 2.325,02 | 2.368,88 | 2.368,88 | 122.800 |
12. Jan. 2023 | 2.424,71 | 2.424,71 | 2.361,33 | 2.363,00 | 2.363,00 | 171.100 |
11. Jan. 2023 | 2.448,00 | 2.453,82 | 2.423,73 | 2.433,23 | 2.433,23 | 115.200 |
10. Jan. 2023 | 2.453,09 | 2.455,37 | 2.425,16 | 2.435,52 | 2.435,52 | 105.800 |
09. Jan. 2023 | 2.500,00 | 2.500,00 | 2.437,32 | 2.441,75 | 2.441,75 | 142.200 |
06. Jan. 2023 | 2.431,62 | 2.498,05 | 2.431,62 | 2.486,64 | 2.486,64 | 150.300 |
05. Jan. 2023 | 2.425,27 | 2.450,00 | 2.413,57 | 2.416,57 | 2.416,57 | 155.300 |
04. Jan. 2023 | 2.429,67 | 2.454,37 | 2.421,01 | 2.445,46 | 2.445,46 | 122.300 |
03. Jan. 2023 | 2.441,51 | 2.454,71 | 2.420,32 | 2.431,06 | 2.431,06 | 134.500 |
30. Dez. 2022 | 2.464,48 | 2.471,57 | 2.452,19 | 2.466,18 | 2.466,18 | 69.400 |
29. Dez. 2022 | 2.470,49 | 2.489,60 | 2.452,79 | 2.464,38 | 2.464,38 | 74.800 |
28. Dez. 2022 | 2.450,00 | 2.481,01 | 2.450,00 | 2.461,63 | 2.461,63 | 100.400 |
27. Dez. 2022 | 2.434,61 | 2.465,39 | 2.429,78 | 2.454,32 | 2.454,32 | 83.900 |
23. Dez. 2022 | 2.393,90 | 2.440,60 | 2.393,90 | 2.430,65 | 2.430,65 | 66.200 |
22. Dez. 2022 | 2.416,27 | 2.416,27 | 2.377,02 | 2.403,86 | 2.403,86 | 119.600 |
21. Dez. 2022 | 2.392,00 | 2.434,36 | 2.364,92 | 2.430,48 | 2.430,48 | 138.100 |
20. Dez. 2022 | 2.377,98 | 2.400,00 | 2.368,46 | 2.384,15 | 2.384,15 | 112.600 |
19. Dez. 2022 | 2.394,58 | 2.406,06 | 2.369,88 | 2.379,17 | 2.379,17 | 157.200 |
16. Dez. 2022 | 2.342,40 | 2.389,90 | 2.337,74 | 2.380,45 | 2.380,45 | 326.600 |
15. Dez. 2022 | 2.343,82 | 2.372,34 | 2.333,29 | 2.358,50 | 2.358,50 | 212.900 |
14. Dez. 2022 | 2.388,78 | 2.402,62 | 2.354,90 | 2.360,47 | 2.360,47 | 159.800 |
13. Dez. 2022 | 2.485,82 | 2.492,18 | 2.389,47 | 2.393,46 | 2.393,46 | 178.100 |
12. Dez. 2022 | 2.475,24 | 2.475,78 | 2.435,07 | 2.451,95 | 2.451,95 | 123.200 |
09. Dez. 2022 | 2.480,00 | 2.491,80 | 2.449,31 | 2.454,99 | 2.454,99 | 124.700 |
08. Dez. 2022 | 2.454,33 | 2.497,80 | 2.454,33 | 2.488,90 | 2.488,90 | 132.100 |
07. Dez. 2022 | 2.460,00 | 2.487,00 | 2.442,02 | 2.455,26 | 2.455,26 | 164.500 |
06. Dez. 2022 | 2.441,00 | 2.499,50 | 2.386,75 | 2.456,92 | 2.456,92 | 401.400 |
05. Dez. 2022 | 2.550,00 | 2.566,69 | 2.522,00 | 2.526,92 | 2.526,92 | 198.900 |
02. Dez. 2022 | 2.541,51 | 2.579,69 | 2.539,36 | 2.571,59 | 2.571,59 | 152.600 |
01. Dez. 2022 | 2.609,29 | 2.610,05 | 2.539,28 | 2.552,97 | 2.552,97 | 126.000 |
30. Nov. 2022 | 2.559,13 | 2.587,60 | 2.536,14 | 2.579,00 | 2.579,00 | 183.500 |
29. Nov. 2022 | 2.550,00 | 2.570,00 | 2.520,77 | 2.556,05 | 2.556,05 | 124.100 |
28. Nov. 2022 | 2.558,67 | 2.572,45 | 2.537,89 | 2.545,98 | 2.545,98 | 132.700 |
25. Nov. 2022 | 2.535,60 | 2.575,29 | 2.526,77 | 2.562,12 | 2.562,12 | 60.800 |
23. Nov. 2022 | 2.527,99 | 2.538,54 | 2.512,39 | 2.516,58 | 2.516,58 | 95.100 |
22. Nov. 2022 | 2.519,80 | 2.537,12 | 2.507,00 | 2.528,81 | 2.528,81 | 79.200 |
21. Nov. 2022 | 2.477,75 | 2.510,97 | 2.460,88 | 2.501,00 | 2.501,00 | 100.600 |
18. Nov. 2022 | 2.434,48 | 2.462,32 | 2.421,12 | 2.460,84 | 2.460,84 | 98.500 |
17. Nov. 2022 | 2.432,19 | 2.449,25 | 2.404,82 | 2.420,82 | 2.420,82 | 120.700 |
16. Nov. 2022 | 2.382,88 | 2.480,15 | 2.382,88 | 2.450,51 | 2.450,51 | 161.900 |
15. Nov. 2022 | 2.456,69 | 2.459,21 | 2.393,12 | 2.425,60 | 2.425,60 | 156.600 |
14. Nov. 2022 | 2.416,77 | 2.479,27 | 2.400,72 | 2.446,88 | 2.446,88 | 143.500 |
11. Nov. 2022 | 2.461,49 | 2.461,49 | 2.342,05 | 2.408,99 | 2.408,99 | 201.300 |
10. Nov. 2022 | 2.506,34 | 2.511,59 | 2.450,86 | 2.467,66 | 2.467,66 | 181.600 |
09. Nov. 2022 | 2.496,30 | 2.507,05 | 2.464,03 | 2.464,89 | 2.464,89 | 108.500 |
08. Nov. 2022 | 2.503,70 | 2.525,19 | 2.469,63 | 2.495,60 | 2.495,60 | 101.600 |
07. Nov. 2022 | 2.460,52 | 2.524,20 | 2.454,35 | 2.505,01 | 2.505,01 | 89.800 |
04. Nov. 2022 | 2.478,57 | 2.495,93 | 2.432,72 | 2.465,10 | 2.465,10 | 155.200 |
03. Nov. 2022 | 2.473,30 | 2.499,51 | 2.440,02 | 2.478,46 | 2.478,46 | 123.100 |
02. Nov. 2022 | 2.529,99 | 2.541,33 | 2.478,68 | 2.478,68 | 2.478,68 | 157.700 |
01. Nov. 2022 | 2.554,52 | 2.554,52 | 2.525,71 | 2.535,00 | 2.535,00 | 130.300 |
31. Okt. 2022 | 2.525,97 | 2.560,01 | 2.525,55 | 2.532,88 | 2.532,88 | 188.700 |
28. Okt. 2022 | 2.524,12 | 2.554,67 | 2.495,52 | 2.543,50 | 2.543,50 | 210.000 |
27. Okt. 2022 | 2.443,47 | 2.548,47 | 2.423,71 | 2.521,77 | 2.521,77 | 235.200 |
26. Okt. 2022 | 2.434,89 | 2.450,00 | 2.401,21 | 2.423,68 | 2.423,68 | 125.000 |
25. Okt. 2022 | 2.416,57 | 2.463,24 | 2.379,33 | 2.439,89 | 2.439,89 | 222.300 |
24. Okt. 2022 | 2.320,78 | 2.423,80 | 2.320,78 | 2.407,52 | 2.407,52 | 209.400 |
21. Okt. 2022 | 2.250,33 | 2.307,48 | 2.250,33 | 2.301,03 | 2.301,03 | 197.900 |
20. Okt. 2022 | 2.309,31 | 2.309,31 | 2.249,36 | 2.258,83 | 2.258,83 | 195.600 |
19. Okt. 2022 | 2.314,96 | 2.330,07 | 2.283,11 | 2.289,80 | 2.289,80 | 133.100 |
18. Okt. 2022 | 2.311,69 | 2.323,42 | 2.272,02 | 2.306,86 | 2.306,86 | 156.500 |
17. Okt. 2022 | 2.261,00 | 2.305,00 | 2.258,08 | 2.289,79 | 2.289,79 | 141.300 |
14. Okt. 2022 | 2.279,75 | 2.300,00 | 2.255,17 | 2.255,17 | 2.255,17 | 165.100 |
13. Okt. 2022 | 2.225,43 | 2.291,06 | 2.212,64 | 2.282,76 | 2.282,76 | 193.900 |
12. Okt. 2022 | 2.263,81 | 2.271,46 | 2.239,53 | 2.245,99 | 2.245,99 | 162.000 |
11. Okt. 2022 | 2.223,87 | 2.293,86 | 2.223,87 | 2.267,51 | 2.267,51 | 182.700 |
10. Okt. 2022 | 2.175,65 | 2.235,75 | 2.165,05 | 2.233,54 | 2.233,54 | 138.600 |
07. Okt. 2022 | 2.213,96 | 2.213,96 | 2.165,86 | 2.174,00 | 2.174,00 | 139.700 |
06. Okt. 2022 | 2.244,36 | 2.258,48 | 2.214,42 | 2.215,88 | 2.215,88 | 180.100 |
05. Okt. 2022 | 2.205,22 | 2.273,64 | 2.184,66 | 2.245,45 | 2.245,45 | 162.800 |
04. Okt. 2022 | 2.206,30 | 2.219,01 | 2.177,70 | 2.205,03 | 2.205,03 | 136.900 |
03. Okt. 2022 | 2.163,35 | 2.205,85 | 2.157,75 | 2.197,71 | 2.197,71 | 141.300 |
30. Sept. 2022 | 2.153,93 | 2.165,94 | 2.120,00 | 2.141,93 | 2.141,93 | 171.300 |
29. Sept. 2022 | 2.150,94 | 2.161,62 | 2.131,76 | 2.159,02 | 2.159,02 | 125.900 |
28. Sept. 2022 | 2.120,66 | 2.179,25 | 2.107,66 | 2.169,44 | 2.169,44 | 143.500 |
27. Sept. 2022 | 2.106,44 | 2.130,26 | 2.088,52 | 2.099,50 | 2.099,50 | 181.700 |
26. Sept. 2022 | 2.100,48 | 2.135,00 | 2.091,16 | 2.093,68 | 2.093,68 | 197.800 |
23. Sept. 2022 | 2.051,38 | 2.106,42 | 2.050,21 | 2.096,84 | 2.096,84 | 187.800 |
22. Sept. 2022 | 2.102,30 | 2.102,30 | 2.059,35 | 2.082,64 | 2.082,64 | 157.300 |
21. Sept. 2022 | 2.150,51 | 2.172,40 | 2.102,60 | 2.104,02 | 2.104,02 | 146.900 |
20. Sept. 2022 | 2.088,70 | 2.148,15 | 2.082,60 | 2.131,47 | 2.131,47 | 253.400 |
19. Sept. 2022 | 2.204,37 | 2.220,00 | 2.065,29 | 2.097,59 | 2.097,59 | 403.300 |
16. Sept. 2022 | 2.138,05 | 2.185,13 | 2.126,45 | 2.165,65 | 2.165,65 | 263.800 |
15. Sept. 2022 | 2.146,31 | 2.155,90 | 2.124,79 | 2.144,94 | 2.144,94 | 173.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...