Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 60.112,86 | 60.245,36 | 59.656,02 | 59.923,70 | 59.923,70 | 29.860.462.592 |
25. Apr. 2024 | 62.049,52 | 62.655,84 | 59.439,68 | 60.072,16 | 60.072,16 | 28.296.077.449 |
24. Apr. 2024 | 62.731,38 | 63.032,96 | 61.737,58 | 62.048,16 | 62.048,16 | 22.715.154.524 |
23. Apr. 2024 | 60.927,68 | 63.113,46 | 60.496,62 | 62.729,30 | 62.729,30 | 26.544.206.489 |
22. Apr. 2024 | 60.954,55 | 61.639,59 | 60.245,77 | 60.919,24 | 60.919,24 | 19.240.933.719 |
21. Apr. 2024 | 59.883,78 | 61.376,26 | 59.247,25 | 60.956,07 | 60.956,07 | 21.662.346.331 |
20. Apr. 2024 | 59.675,08 | 61.440,46 | 56.170,07 | 59.876,71 | 59.876,71 | 46.818.669.689 |
19. Apr. 2024 | 57.432,19 | 60.151,75 | 56.914,77 | 59.676,96 | 59.676,96 | 33.831.742.410 |
18. Apr. 2024 | 60.099,34 | 60.729,52 | 56.185,28 | 57.433,48 | 57.433,48 | 39.286.364.669 |
17. Apr. 2024 | 59.689,93 | 60.616,80 | 58.076,43 | 60.080,53 | 60.080,53 | 40.342.061.721 |
16. Apr. 2024 | 61.748,66 | 62.753,17 | 58.671,12 | 59.696,43 | 59.696,43 | 41.032.259.716 |
15. Apr. 2024 | 59.894,34 | 61.824,80 | 58.364,64 | 61.747,79 | 61.747,79 | 46.104.460.061 |
14. Apr. 2024 | 63.039,50 | 63.736,66 | 57.157,35 | 59.880,50 | 59.880,50 | 49.605.031.852 |
13. Apr. 2024 | 65.318,22 | 66.471,41 | 61.312,27 | 63.046,52 | 63.046,52 | 41.404.315.168 |
12. Apr. 2024 | 65.706,01 | 66.326,52 | 64.987,87 | 65.317,50 | 65.317,50 | 28.111.998.916 |
11. Apr. 2024 | 63.671,52 | 66.185,78 | 62.786,42 | 65.717,31 | 65.717,31 | 35.674.618.252 |
10. Apr. 2024 | 65.949,61 | 66.052,11 | 62.849,07 | 63.670,39 | 63.670,39 | 33.545.678.294 |
09. Apr. 2024 | 64.045,22 | 67.173,07 | 63.800,72 | 65.948,55 | 65.948,55 | 34.305.334.170 |
08. Apr. 2024 | 63.536,91 | 64.784,74 | 63.494,97 | 64.045,22 | 64.045,22 | 19.579.360.407 |
07. Apr. 2024 | 62.562,58 | 64.212,42 | 62.240,86 | 63.535,99 | 63.535,99 | 18.414.292.073 |
06. Apr. 2024 | 63.226,89 | 63.377,66 | 61.056,59 | 62.559,88 | 62.559,88 | 31.122.617.757 |
05. Apr. 2024 | 60.874,72 | 63.814,68 | 60.044,43 | 63.220,51 | 63.220,51 | 31.781.071.439 |
04. Apr. 2024 | 60.777,84 | 61.905,25 | 59.960,01 | 60.879,44 | 60.879,44 | 31.821.542.739 |
03. Apr. 2024 | 64.923,26 | 64.926,39 | 60.031,17 | 60.778,12 | 60.778,12 | 47.088.030.248 |
02. Apr. 2024 | 66.090,05 | 66.098,02 | 63.459,89 | 64.920,58 | 64.920,58 | 32.481.203.376 |
01. Apr. 2024 | 64.488,06 | 66.131,09 | 64.466,85 | 66.090,20 | 66.090,20 | 18.577.076.876 |
31. März 2024 | 64.715,53 | 65.143,35 | 64.444,81 | 64.485,77 | 64.485,77 | 15.861.182.173 |
30. März 2024 | 65.552,34 | 65.781,19 | 64.015,41 | 64.714,96 | 64.714,96 | 23.361.674.571 |
29. März 2024 | 64.226,45 | 66.244,17 | 63.657,72 | 65.552,48 | 65.552,48 | 31.851.886.037 |
28. März 2024 | 64.611,41 | 66.307,73 | 63.196,18 | 64.228,83 | 64.228,83 | 37.754.873.033 |
27. März 2024 | 64.529,83 | 65.943,65 | 63.961,27 | 64.607,66 | 64.607,66 | 33.242.207.017 |
26. März 2024 | 62.211,84 | 65.645,14 | 61.400,98 | 64.555,20 | 64.555,20 | 39.401.980.746 |
25. März 2024 | 59.005,96 | 62.557,82 | 58.780,42 | 62.211,91 | 62.211,91 | 25.174.349.775 |
24. März 2024 | 58.759,12 | 60.760,97 | 58.055,30 | 58.998,09 | 58.998,09 | 22.783.349.644 |
23. März 2024 | 60.290,03 | 61.475,00 | 57.444,88 | 58.737,05 | 58.737,05 | 38.128.358.668 |
22. März 2024 | 62.090,27 | 62.374,55 | 59.476,64 | 60.291,38 | 60.291,38 | 40.948.610.730 |
21. März 2024 | 57.015,38 | 62.323,01 | 55.955,75 | 62.092,18 | 62.092,18 | 61.067.236.556 |
20. März 2024 | 62.129,68 | 62.630,52 | 56.642,95 | 56.999,38 | 56.999,38 | 68.326.075.351 |
19. März 2024 | 62.820,52 | 63.275,13 | 61.246,18 | 62.122,75 | 62.122,75 | 45.304.643.119 |
18. März 2024 | 59.976,73 | 63.235,27 | 59.223,55 | 62.838,26 | 62.838,26 | 41.086.480.972 |
17. März 2024 | 63.719,65 | 64.319,99 | 59.503,88 | 59.975,61 | 59.975,61 | 43.012.848.654 |
16. März 2024 | 65.595,53 | 66.513,57 | 60.287,11 | 63.730,01 | 63.730,01 | 71.917.756.863 |
15. März 2024 | 66.720,08 | 67.416,49 | 63.001,46 | 65.603,54 | 65.603,54 | 54.759.158.986 |
14. März 2024 | 65.418,57 | 67.372,18 | 65.274,69 | 66.723,85 | 66.723,85 | 44.017.130.178 |
13. März 2024 | 65.984,32 | 66.760,81 | 62.943,26 | 65.417,82 | 65.417,82 | 57.248.192.058 |
12. März 2024 | 63.073,67 | 66.681,35 | 61.394,55 | 65.983,20 | 65.983,20 | 60.121.474.891 |
11. März 2024 | 62.594,44 | 63.969,63 | 62.389,56 | 63.072,97 | 63.072,97 | 32.609.410.343 |
10. März 2024 | 62.410,77 | 62.752,34 | 62.185,86 | 62.593,18 | 62.593,18 | 19.746.552.762 |
09. März 2024 | 61.124,92 | 63.992,13 | 60.486,02 | 62.411,54 | 62.411,54 | 54.098.645.569 |
08. März 2024 | 60.650,28 | 62.190,43 | 60.234,29 | 61.113,41 | 61.113,41 | 42.908.783.273 |
07. März 2024 | 58.749,22 | 62.247,25 | 57.910,90 | 60.656,76 | 60.656,76 | 63.082.253.938 |
06. März 2024 | 62.964,80 | 63.662,92 | 54.662,06 | 58.772,39 | 58.772,39 | 94.700.013.077 |
05. März 2024 | 58.233,41 | 63.129,39 | 57.511,95 | 62.955,00 | 62.955,00 | 65.110.966.484 |
04. März 2024 | 57.196,22 | 58.333,54 | 56.605,00 | 58.261,41 | 58.261,41 | 24.214.782.930 |
03. März 2024 | 57.565,11 | 57.590,04 | 56.851,10 | 57.194,62 | 57.194,62 | 22.026.367.161 |
02. März 2024 | 56.605,78 | 58.275,36 | 56.197,53 | 57.573,39 | 57.573,39 | 37.053.841.004 |
01. März 2024 | 57.664,06 | 58.686,82 | 55.980,44 | 56.633,84 | 56.633,84 | 60.611.481.553 |
29. Feb. 2024 | 52.642,78 | 58.946,12 | 52.349,31 | 57.669,23 | 57.669,23 | 76.799.525.876 |
28. Feb. 2024 | 50.246,90 | 53.062,32 | 50.227,89 | 52.655,95 | 52.655,95 | 45.896.050.163 |
27. Feb. 2024 | 47.815,26 | 50.642,29 | 46.983,77 | 50.249,70 | 50.249,70 | 31.404.136.534 |
26. Feb. 2024 | 47.602,43 | 47.991,02 | 47.349,80 | 47.817,75 | 47.817,75 | 14.246.672.819 |
25. Feb. 2024 | 46.837,28 | 47.712,27 | 46.697,95 | 47.607,86 | 47.607,86 | 14.007.949.994 |
24. Feb. 2024 | 47.372,79 | 47.563,90 | 46.676,10 | 46.833,20 | 46.833,20 | 19.780.407.304 |
23. Feb. 2024 | 47.923,29 | 48.060,16 | 47.013,47 | 47.392,25 | 47.392,25 | 23.475.734.895 |
22. Feb. 2024 | 48.356,89 | 48.447,18 | 46.835,65 | 47.908,99 | 47.908,99 | 26.454.709.694 |
21. Feb. 2024 | 48.050,09 | 48.954,85 | 46.978,16 | 48.367,38 | 48.367,38 | 30.854.694.565 |
20. Feb. 2024 | 48.345,03 | 48.653,57 | 47.961,47 | 48.051,41 | 48.051,41 | 19.824.256.609 |
19. Feb. 2024 | 47.937,66 | 48.567,26 | 47.540,27 | 48.333,65 | 48.333,65 | 16.316.334.143 |
18. Feb. 2024 | 48.401,34 | 48.429,40 | 47.016,89 | 47.938,61 | 47.938,61 | 18.566.635.635 |
17. Feb. 2024 | 48.211,87 | 48.887,42 | 47.948,54 | 48.399,97 | 48.399,97 | 26.149.030.201 |
16. Feb. 2024 | 48.300,74 | 49.030,91 | 47.686,43 | 48.212,64 | 48.212,64 | 35.797.869.001 |
15. Feb. 2024 | 46.442,98 | 48.542,08 | 46.022,78 | 48.291,34 | 48.291,34 | 36.438.018.997 |
14. Feb. 2024 | 46.362,66 | 46.758,02 | 45.174,01 | 46.451,38 | 46.451,38 | 33.238.143.997 |
13. Feb. 2024 | 44.726,46 | 46.671,14 | 44.319,14 | 46.378,32 | 46.378,32 | 32.038.925.926 |
12. Feb. 2024 | 44.293,78 | 45.004,95 | 44.153,24 | 44.724,18 | 44.724,18 | 17.888.096.185 |
11. Feb. 2024 | 43.723,11 | 44.643,54 | 43.492,96 | 44.295,92 | 44.295,92 | 15.205.677.486 |
10. Feb. 2024 | 42.028,77 | 44.635,87 | 42.007,20 | 43.717,24 | 43.717,24 | 36.456.475.765 |
09. Feb. 2024 | 41.141,05 | 42.291,10 | 41.141,05 | 42.032,65 | 42.032,65 | 24.267.239.777 |
08. Feb. 2024 | 40.057,26 | 41.161,21 | 39.758,71 | 41.128,16 | 41.128,16 | 19.605.874.860 |
07. Feb. 2024 | 39.713,82 | 40.324,84 | 39.579,38 | 40.052,29 | 40.052,29 | 15.616.166.337 |
06. Feb. 2024 | 39.497,73 | 40.479,92 | 39.235,15 | 39.715,00 | 39.715,00 | 17.424.025.115 |
05. Feb. 2024 | 39.815,46 | 39.880,19 | 39.289,18 | 39.503,26 | 39.503,26 | 13.731.491.707 |
04. Feb. 2024 | 39.991,44 | 40.153,47 | 39.719,03 | 39.812,97 | 39.812,97 | 10.343.279.551 |
03. Feb. 2024 | 39.613,89 | 40.213,44 | 39.394,47 | 39.992,27 | 39.992,27 | 17.228.088.847 |
02. Feb. 2024 | 39.401,63 | 39.771,87 | 38.747,30 | 39.612,18 | 39.612,18 | 19.701.317.928 |
01. Feb. 2024 | 39.606,19 | 40.293,89 | 39.121,91 | 39.413,52 | 39.413,52 | 22.837.367.991 |
31. Jan. 2024 | 39.967,28 | 40.434,33 | 39.385,57 | 39.612,05 | 39.612,05 | 21.988.487.304 |
30. Jan. 2024 | 38.765,41 | 39.965,38 | 38.701,78 | 39.956,22 | 39.956,22 | 19.077.561.931 |
29. Jan. 2024 | 38.777,39 | 39.395,10 | 38.431,58 | 38.769,72 | 38.769,72 | 15.549.147.600 |
28. Jan. 2024 | 38.491,57 | 38.841,38 | 38.137,78 | 38.771,81 | 38.771,81 | 10.514.898.011 |
27. Jan. 2024 | 36.822,54 | 38.862,69 | 36.734,70 | 38.492,72 | 38.492,72 | 23.563.248.548 |
26. Jan. 2024 | 36.829,87 | 36.968,47 | 36.444,65 | 36.819,77 | 36.819,77 | 17.049.792.852 |
25. Jan. 2024 | 36.728,74 | 37.141,24 | 36.305,70 | 36.831,27 | 36.831,27 | 20.548.650.512 |
24. Jan. 2024 | 36.327,58 | 36.831,73 | 35.454,13 | 36.699,23 | 36.699,23 | 26.935.315.403 |
23. Jan. 2024 | 38.151,49 | 38.205,15 | 36.241,13 | 36.317,15 | 36.317,15 | 28.808.107.460 |
22. Jan. 2024 | 38.214,84 | 38.383,46 | 38.102,64 | 38.144,27 | 38.144,27 | 8.579.009.413 |
21. Jan. 2024 | 38.171,83 | 38.404,12 | 38.008,81 | 38.209,43 | 38.209,43 | 10.625.574.894 |
20. Jan. 2024 | 37.933,79 | 38.683,20 | 37.031,35 | 38.166,16 | 38.166,16 | 23.616.244.981 |
19. Jan. 2024 | 39.262,66 | 39.384,75 | 37.389,37 | 37.918,72 | 37.918,72 | 23.174.989.410 |
18. Jan. 2024 | 39.648,71 | 39.708,31 | 38.844,63 | 39.262,97 | 39.262,97 | 19.153.733.750 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...