Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | 40.988,07 | 41.282,77 | 40.859,05 | 41.247,11 | 41.247,11 | - |
24. Apr. 2024 | 40.811,40 | 41.025,49 | 40.750,08 | 40.956,70 | 40.956,70 | - |
23. Apr. 2024 | 40.627,54 | 40.671,10 | 40.453,35 | 40.584,17 | 40.584,17 | - |
22. Apr. 2024 | 40.369,16 | 40.448,85 | 40.218,73 | 40.374,85 | 40.374,85 | - |
19. Apr. 2024 | 39.839,05 | 40.110,57 | 39.348,75 | 40.004,52 | 40.004,52 | - |
18. Apr. 2024 | 40.548,16 | 40.758,62 | 40.076,87 | 40.159,66 | 40.159,66 | - |
16. Apr. 2024 | 40.079,37 | 40.503,69 | 39.944,11 | 40.315,36 | 40.315,36 | - |
15. Apr. 2024 | 39.499,64 | 40.602,01 | 39.499,64 | 40.293,72 | 40.293,72 | - |
12. Apr. 2024 | 41.103,91 | 41.339,58 | 40.876,54 | 40.909,03 | 40.909,03 | - |
10. Apr. 2024 | 40.928,59 | 41.158,11 | 40.857,42 | 41.110,66 | 41.110,66 | - |
09. Apr. 2024 | 41.172,10 | 41.172,56 | 40.652,95 | 40.746,60 | 40.746,60 | - |
08. Apr. 2024 | 41.113,16 | 41.113,16 | 40.752,47 | 40.937,30 | 40.937,30 | - |
05. Apr. 2024 | 40.690,06 | 40.867,62 | 40.570,90 | 40.830,54 | 40.830,54 | - |
04. Apr. 2024 | 40.951,87 | 40.973,14 | 40.499,06 | 40.625,41 | 40.625,41 | - |
03. Apr. 2024 | 40.422,74 | 40.701,16 | 40.274,01 | 40.670,70 | 40.670,70 | - |
02. Apr. 2024 | 40.118,96 | 40.456,83 | 39.992,04 | 40.424,61 | 40.424,61 | - |
01. Apr. 2024 | 39.643,22 | 39.990,41 | 39.632,27 | 39.968,43 | 39.968,43 | 1.400 |
28. März 2024 | 39.351,58 | 39.461,14 | 39.102,71 | 39.322,12 | 39.322,12 | - |
27. März 2024 | 39.273,71 | 39.323,92 | 39.050,30 | 39.079,54 | 39.079,54 | - |
26. März 2024 | 38.730,21 | 39.118,48 | 38.645,40 | 39.075,87 | 39.075,87 | - |
22. März 2024 | 38.639,62 | 38.845,18 | 38.501,82 | 38.801,23 | 38.801,23 | - |
21. März 2024 | 38.176,46 | 38.683,38 | 38.176,46 | 38.652,42 | 38.652,42 | - |
20. März 2024 | 37.933,43 | 38.012,01 | 37.308,18 | 37.762,13 | 37.762,13 | - |
19. März 2024 | 38.335,50 | 38.335,74 | 37.654,05 | 37.743,27 | 37.743,27 | - |
18. März 2024 | 38.334,86 | 38.431,74 | 37.957,81 | 38.264,26 | 38.264,26 | - |
15. März 2024 | 38.496,20 | 38.603,32 | 37.744,38 | 38.250,44 | 38.250,44 | - |
14. März 2024 | 37.315,13 | 38.495,53 | 37.138,02 | 38.446,46 | 38.446,46 | - |
13. März 2024 | 39.314,12 | 39.423,88 | 37.344,69 | 37.591,15 | 37.591,15 | - |
12. März 2024 | 39.845,95 | 39.857,08 | 39.115,38 | 39.237,90 | 39.237,90 | - |
11. März 2024 | 40.038,11 | 40.075,11 | 39.711,90 | 39.758,94 | 39.758,94 | - |
07. März 2024 | 39.780,21 | 40.000,17 | 39.692,69 | 39.852,85 | 39.852,85 | - |
06. März 2024 | 40.029,64 | 40.049,59 | 39.128,57 | 39.699,89 | 39.699,89 | - |
05. März 2024 | 40.127,87 | 40.163,34 | 39.864,45 | 39.957,82 | 39.957,82 | - |
04. März 2024 | 40.101,79 | 40.116,09 | 39.843,62 | 40.025,84 | 40.025,84 | - |
01. März 2024 | 39.637,33 | 39.722,72 | 39.479,14 | 39.696,49 | 39.696,49 | - |
29. Feb. 2024 | 39.102,39 | 39.454,66 | 38.668,50 | 39.346,98 | 39.346,98 | - |
28. Feb. 2024 | 39.896,95 | 39.896,95 | 38.950,41 | 39.019,19 | 39.019,19 | - |
27. Feb. 2024 | 39.888,07 | 40.019,71 | 39.576,11 | 39.743,66 | 39.743,66 | - |
26. Feb. 2024 | 40.013,34 | 40.047,86 | 39.655,86 | 39.782,79 | 39.782,79 | - |
23. Feb. 2024 | 40.037,28 | 40.099,48 | 39.821,81 | 39.934,21 | 39.934,21 | - |
22. Feb. 2024 | 39.617,20 | 39.875,68 | 39.130,42 | 39.834,45 | 39.834,45 | - |
21. Feb. 2024 | 40.070,10 | 40.123,95 | 39.370,75 | 39.471,47 | 39.471,47 | - |
20. Feb. 2024 | 40.140,64 | 40.140,71 | 39.836,14 | 39.978,15 | 39.978,15 | - |
19. Feb. 2024 | - | - | - | - | - | - |
16. Feb. 2024 | 39.826,80 | 39.981,03 | 39.755,47 | 39.930,08 | 39.930,08 | - |
15. Feb. 2024 | 39.499,23 | 39.669,63 | 39.442,23 | 39.621,72 | 39.621,72 | - |
14. Feb. 2024 | 38.454,92 | 39.362,20 | 38.270,65 | 39.255,92 | 39.255,92 | - |
13. Feb. 2024 | 38.584,77 | 38.821,21 | 38.062,00 | 38.765,87 | 38.765,87 | - |
12. Feb. 2024 | 39.731,33 | 39.735,63 | 38.424,48 | 38.531,14 | 38.531,14 | - |
09. Feb. 2024 | 39.981,87 | 39.983,22 | 38.880,62 | 39.569,57 | 39.569,57 | - |
08. Feb. 2024 | 40.166,88 | 40.282,49 | 39.830,33 | 39.895,42 | 39.895,42 | - |
07. Feb. 2024 | 39.618,86 | 39.931,64 | 39.308,14 | 39.863,75 | 39.863,75 | - |
06. Feb. 2024 | 39.128,20 | 39.375,90 | 38.877,09 | 39.348,74 | 39.348,74 | - |
05. Feb. 2024 | 39.143,72 | 39.347,70 | 38.840,76 | 38.937,79 | 38.937,79 | - |
02. Feb. 2024 | 38.894,34 | 39.140,16 | 38.827,60 | 38.928,11 | 38.928,11 | - |
01. Feb. 2024 | 38.962,33 | 38.962,68 | 38.344,79 | 38.619,46 | 38.619,46 | - |
31. Jan. 2024 | 38.291,63 | 38.797,40 | 38.187,59 | 38.774,50 | 38.774,50 | - |
30. Jan. 2024 | 38.599,21 | 38.622,61 | 38.122,00 | 38.175,88 | 38.175,88 | - |
29. Jan. 2024 | 37.959,46 | 38.401,10 | 37.859,99 | 38.380,66 | 38.380,66 | - |
25. Jan. 2024 | 38.047,17 | 38.047,57 | 37.568,18 | 37.746,29 | 37.746,29 | - |
24. Jan. 2024 | 37.322,94 | 37.944,78 | 36.861,72 | 37.884,28 | 37.884,28 | - |
23. Jan. 2024 | 38.640,12 | 38.647,36 | 37.027,05 | 37.247,84 | 37.247,84 | - |
19. Jan. 2024 | 37.925,98 | 38.236,86 | 37.843,89 | 38.204,77 | 38.204,77 | - |
18. Jan. 2024 | 37.520,18 | 37.645,40 | 36.651,07 | 37.568,92 | 37.568,92 | - |
17. Jan. 2024 | 37.780,40 | 37.948,89 | 37.473,35 | 37.597,29 | 37.597,29 | - |
16. Jan. 2024 | 38.253,20 | 38.302,40 | 37.699,58 | 38.009,80 | 38.009,80 | - |
15. Jan. 2024 | 38.091,90 | 38.162,37 | 37.813,42 | 38.129,88 | 38.129,88 | - |
12. Jan. 2024 | 37.938,85 | 37.941,29 | 37.762,34 | 37.875,43 | 37.875,43 | - |
11. Jan. 2024 | 37.645,64 | 37.817,29 | 37.630,42 | 37.739,22 | 37.739,22 | - |
10. Jan. 2024 | 37.475,97 | 37.517,45 | 37.071,46 | 37.490,53 | 37.490,53 | - |
09. Jan. 2024 | 37.647,35 | 37.722,03 | 37.355,62 | 37.404,32 | 37.404,32 | - |
08. Jan. 2024 | 37.883,31 | 37.883,31 | 37.349,87 | 37.377,95 | 37.377,95 | - |
05. Jan. 2024 | 37.828,11 | 37.892,11 | 37.428,60 | 37.706,55 | 37.706,55 | - |
04. Jan. 2024 | 37.283,15 | 37.669,07 | 37.262,38 | 37.634,28 | 37.634,28 | - |
03. Jan. 2024 | 37.060,40 | 37.180,56 | 36.817,56 | 37.081,58 | 37.081,58 | - |
02. Jan. 2024 | 37.193,29 | 37.193,29 | 36.576,85 | 37.007,65 | 37.007,65 | - |
01. Jan. 2024 | - | - | - | - | - | - |
29. Dez. 2023 | 36.650,57 | 36.889,87 | 36.484,16 | 36.839,22 | 36.839,22 | - |
28. Dez. 2023 | 36.431,06 | 36.556,64 | 36.300,05 | 36.528,19 | 36.528,19 | - |
27. Dez. 2023 | 36.330,97 | 36.455,28 | 36.109,38 | 36.286,89 | 36.286,89 | - |
26. Dez. 2023 | 36.077,32 | 36.227,65 | 35.939,27 | 36.139,73 | 36.139,73 | - |
22. Dez. 2023 | 35.849,64 | 35.984,69 | 35.626,55 | 35.882,68 | 35.882,68 | - |
21. Dez. 2023 | 34.718,64 | 35.655,55 | 34.544,61 | 35.619,94 | 35.619,94 | - |
20. Dez. 2023 | 36.360,06 | 36.483,16 | 34.945,96 | 35.056,63 | 35.056,63 | - |
19. Dez. 2023 | 36.403,16 | 36.418,55 | 35.996,43 | 36.186,10 | 36.186,10 | - |
18. Dez. 2023 | 36.252,27 | 36.373,99 | 36.005,93 | 36.299,98 | 36.299,98 | - |
15. Dez. 2023 | 36.351,48 | 36.421,02 | 36.165,28 | 36.198,35 | 36.198,35 | - |
14. Dez. 2023 | 36.119,69 | 36.264,23 | 36.024,04 | 36.223,86 | 36.223,86 | - |
13. Dez. 2023 | 35.571,79 | 35.878,11 | 35.449,91 | 35.842,24 | 35.842,24 | - |
12. Dez. 2023 | 35.756,81 | 35.761,19 | 35.277,40 | 35.466,36 | 35.466,36 | - |
11. Dez. 2023 | 35.416,72 | 35.638,01 | 35.346,22 | 35.610,50 | 35.610,50 | - |
08. Dez. 2023 | 35.456,02 | 35.523,69 | 35.005,79 | 35.290,91 | 35.290,91 | - |
07. Dez. 2023 | 35.160,03 | 35.371,44 | 35.002,04 | 35.347,59 | 35.347,59 | - |
06. Dez. 2023 | 35.154,60 | 35.245,77 | 34.945,01 | 35.115,78 | 35.115,78 | - |
05. Dez. 2023 | 35.145,89 | 35.216,47 | 34.798,06 | 35.049,27 | 35.049,27 | - |
04. Dez. 2023 | 35.099,38 | 35.124,23 | 34.840,45 | 34.999,76 | 34.999,76 | - |
01. Dez. 2023 | 34.401,07 | 34.631,35 | 34.378,64 | 34.586,76 | 34.586,76 | - |
30. Nov. 2023 | 34.072,51 | 34.293,56 | 33.917,37 | 34.256,42 | 34.256,42 | - |
29. Nov. 2023 | 33.875,77 | 34.008,12 | 33.865,84 | 33.975,56 | 33.975,56 | - |
28. Nov. 2023 | 33.710,00 | 33.732,71 | 33.577,37 | 33.711,15 | 33.711,15 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...