Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
22. März 2023 | 26.133,44 | 26.285,31 | 26.033,22 | 26.133,26 | 26.133,26 | 30.866.798.592 |
21. März 2023 | 26.254,40 | 26.762,23 | 25.536,77 | 25.905,30 | 25.905,30 | 41.771.705.239 |
20. März 2023 | 25.028,54 | 26.626,99 | 24.971,20 | 26.251,66 | 26.251,66 | 35.362.250.805 |
19. März 2023 | 25.528,12 | 25.752,56 | 24.719,28 | 25.025,17 | 25.025,17 | 33.152.085.580 |
18. März 2023 | 23.606,41 | 25.844,05 | 23.514,16 | 25.505,63 | 25.505,63 | 47.181.679.555 |
17. März 2023 | 23.033,60 | 23.726,84 | 22.874,44 | 23.604,21 | 23.604,21 | 31.907.892.190 |
16. März 2023 | 23.092,77 | 23.923,96 | 22.718,16 | 23.035,97 | 23.035,97 | 41.255.860.230 |
15. März 2023 | 22.569,89 | 24.711,40 | 22.474,37 | 23.069,60 | 23.069,60 | 50.921.737.937 |
14. März 2023 | 20.742,74 | 22.875,22 | 20.541,52 | 22.565,94 | 22.565,94 | 46.130.944.785 |
13. März 2023 | 19.375,41 | 20.769,54 | 19.207,07 | 20.749,80 | 20.749,80 | 27.410.915.939 |
12. März 2023 | 18.944,18 | 19.511,58 | 18.832,31 | 19.379,53 | 19.379,53 | 28.347.620.356 |
11. März 2023 | 19.239,46 | 19.235,54 | 18.531,49 | 18.943,59 | 18.943,59 | 37.139.999.552 |
10. März 2023 | 20.589,51 | 20.665,95 | 19.103,75 | 19.235,70 | 19.235,70 | 28.683.645.998 |
09. März 2023 | 20.589,51 | 20.665,29 | 19.103,75 | 19.235,70 | 19.235,70 | 28.683.645.998 |
08. März 2023 | 21.061,54 | 21.122,98 | 20.579,21 | 20.587,61 | 20.587,61 | 21.363.501.847 |
07. März 2023 | 20.987,44 | 21.080,26 | 20.865,44 | 21.064,70 | 21.064,70 | 21.582.012.937 |
06. März 2023 | 21.115,40 | 21.145,72 | 20.982,53 | 20.988,78 | 20.988,78 | 16.238.354.371 |
05. März 2023 | 21.006,57 | 21.250,46 | 20.962,40 | 21.114,17 | 21.114,17 | 12.532.696.916 |
04. März 2023 | 21.014,82 | 21.054,53 | 20.860,76 | 21.005,82 | 21.005,82 | 10.492.892.157 |
03. März 2023 | 22.151,14 | 22.156,50 | 20.890,91 | 21.014,59 | 21.014,59 | 24.491.284.673 |
02. März 2023 | 22.164,94 | 22.245,00 | 21.932,42 | 22.150,04 | 22.150,04 | 19.235.382.456 |
01. März 2023 | 21.888,72 | 22.427,16 | 21.846,83 | 22.164,50 | 22.164,50 | 23.117.097.627 |
28. Feb. 2023 | 22.170,51 | 22.221,94 | 21.816,55 | 21.885,34 | 21.885,34 | 19.415.754.884 |
27. Feb. 2023 | 22.325,75 | 22.517,22 | 21.880,15 | 22.171,48 | 22.171,48 | 21.358.902.631 |
26. Feb. 2023 | 21.919,27 | 22.421,41 | 21.834,21 | 22.325,52 | 22.325,52 | 15.771.595.568 |
25. Feb. 2023 | 21.918,53 | 21.926,55 | 21.623,61 | 21.920,43 | 21.920,43 | 15.228.867.492 |
24. Feb. 2023 | 22.595,76 | 22.725,43 | 21.807,94 | 21.916,64 | 21.916,64 | 25.330.637.326 |
23. Feb. 2023 | 22.809,50 | 23.132,16 | 22.337,94 | 22.597,17 | 22.597,17 | 28.757.798.964 |
22. Feb. 2023 | 22.942,83 | 22.972,33 | 22.263,16 | 22.807,73 | 22.807,73 | 28.475.667.565 |
21. Feb. 2023 | 23.246,71 | 23.534,99 | 22.724,41 | 22.941,83 | 22.941,83 | 29.340.720.356 |
20. Feb. 2023 | 22.778,47 | 23.408,19 | 22.409,28 | 23.243,06 | 23.243,06 | 27.135.662.957 |
19. Feb. 2023 | 22.992,62 | 23.415,36 | 22.770,06 | 22.770,06 | 22.770,06 | 23.918.940.029 |
18. Feb. 2023 | 22.922,93 | 23.140,81 | 22.832,44 | 22.993,79 | 22.993,79 | 18.313.290.723 |
17. Feb. 2023 | 22.147,22 | 23.301,11 | 22.003,04 | 22.923,22 | 22.923,22 | 38.593.349.279 |
16. Feb. 2023 | 22.735,10 | 23.541,44 | 22.128,71 | 22.149,28 | 22.149,28 | 36.863.147.459 |
15. Feb. 2023 | 20.698,19 | 22.735,56 | 20.591,50 | 22.735,56 | 22.735,56 | 30.382.227.264 |
14. Feb. 2023 | 20.316,86 | 20.710,35 | 20.187,18 | 20.698,39 | 20.698,39 | 24.956.955.411 |
13. Feb. 2023 | 20.404,74 | 20.494,05 | 20.022,11 | 20.322,71 | 20.322,71 | 22.289.589.211 |
12. Feb. 2023 | 20.462,09 | 20.617,13 | 20.302,17 | 20.405,87 | 20.405,87 | 16.690.407.937 |
11. Feb. 2023 | 20.257,14 | 20.481,28 | 20.225,90 | 20.462,06 | 20.462,06 | 15.302.639.919 |
10. Feb. 2023 | 20.316,75 | 20.457,70 | 20.174,66 | 20.256,52 | 20.256,52 | 25.334.151.033 |
09. Feb. 2023 | 21.414,56 | 21.459,91 | 20.272,86 | 20.316,78 | 20.316,78 | 30.329.918.018 |
08. Feb. 2023 | 21.679,39 | 21.783,05 | 21.200,02 | 21.407,87 | 21.407,87 | 23.677.473.761 |
07. Feb. 2023 | 21.210,59 | 21.693,80 | 21.207,40 | 21.680,20 | 21.680,20 | 25.336.708.782 |
06. Feb. 2023 | 21.274,84 | 21.532,83 | 21.155,50 | 21.213,24 | 21.213,24 | 22.205.763.797 |
05. Feb. 2023 | 21.581,16 | 21.635,34 | 21.170,57 | 21.276,37 | 21.276,37 | 18.133.058.539 |
04. Feb. 2023 | 21.698,40 | 21.789,00 | 21.555,39 | 21.580,79 | 21.580,79 | 14.465.569.183 |
03. Feb. 2023 | 21.522,32 | 21.859,98 | 21.548,53 | 21.701,17 | 21.701,17 | 25.064.023.436 |
02. Feb. 2023 | 21.539,31 | 21.932,18 | 21.521,57 | 21.524,57 | 21.524,57 | 29.406.567.597 |
01. Feb. 2023 | 21.304,23 | 21.628,20 | 20.978,03 | 21.541,99 | 21.541,99 | 24.229.303.228 |
31. Jan. 2023 | 21.050,65 | 21.380,96 | 20.969,89 | 21.305,56 | 21.305,56 | 21.027.999.257 |
30. Jan. 2023 | 21.867,95 | 21.884,20 | 20.880,78 | 21.050,04 | 21.050,04 | 25.073.357.016 |
29. Jan. 2023 | 21.183,22 | 22.008,57 | 21.140,56 | 21.867,87 | 21.867,87 | 25.224.334.965 |
28. Jan. 2023 | 21.229,78 | 21.304,91 | 21.070,46 | 21.182,89 | 21.182,89 | 13.532.245.302 |
27. Jan. 2023 | 21.141,97 | 21.539,57 | 20.805,50 | 21.228,64 | 21.228,64 | 23.348.505.923 |
26. Jan. 2023 | 21.160,20 | 21.293,23 | 21.082,18 | 21.143,86 | 21.143,86 | 24.196.232.919 |
25. Jan. 2023 | 20.789,23 | 21.735,68 | 20.572,83 | 21.168,35 | 21.168,35 | 28.097.700.420 |
24. Jan. 2023 | 21.091,59 | 21.263,07 | 20.715,77 | 20.786,66 | 20.786,66 | 24.247.300.228 |
23. Jan. 2023 | 20.913,47 | 21.279,79 | 20.856,55 | 21.096,01 | 21.096,01 | 24.392.961.479 |
22. Jan. 2023 | 20.940,69 | 21.196,95 | 20.597,90 | 20.912,85 | 20.912,85 | 22.777.637.981 |
21. Jan. 2023 | 20.849,63 | 21.404,37 | 20.697,38 | 20.940,36 | 20.940,36 | 29.825.451.809 |
20. Jan. 2023 | 19.463,13 | 20.863,35 | 19.292,69 | 20.848,82 | 20.848,82 | 26.477.942.481 |
19. Jan. 2023 | 19.158,12 | 19.531,64 | 19.156,86 | 19.464,44 | 19.464,44 | 19.525.411.574 |
18. Jan. 2023 | 19.612,70 | 19.814,52 | 18.990,41 | 19.160,00 | 19.160,00 | 27.788.389.733 |
17. Jan. 2023 | 19.550,23 | 19.730,43 | 19.381,40 | 19.613,13 | 19.613,13 | 23.170.734.580 |
16. Jan. 2023 | 19.294,76 | 19.744,13 | 19.136,07 | 19.544,50 | 19.544,50 | 24.735.714.659 |
15. Jan. 2023 | 19.345,67 | 19.360,67 | 19.003,99 | 19.293,44 | 19.293,44 | 17.831.342.602 |
14. Jan. 2023 | 18.356,64 | 19.435,73 | 18.354,14 | 19.344,57 | 19.344,57 | 35.936.519.640 |
13. Jan. 2023 | 17.374,85 | 18.406,23 | 17.274,23 | 18.355,75 | 18.355,75 | 26.944.191.476 |
12. Jan. 2023 | 16.829,07 | 17.534,82 | 16.727,80 | 17.375,47 | 17.375,47 | 32.202.273.140 |
11. Jan. 2023 | 16.246,52 | 16.659,37 | 16.120,83 | 16.659,37 | 16.659,37 | 17.065.646.959 |
10. Jan. 2023 | 16.019,31 | 16.285,39 | 16.004,18 | 16.246,46 | 16.246,46 | 14.721.152.054 |
09. Jan. 2023 | 16.031,22 | 16.171,90 | 16.031,22 | 16.022,67 | 16.022,67 | 17.353.356.453 |
08. Jan. 2023 | 15.899,22 | 16.028,55 | 15.871,00 | 16.028,55 | 16.028,55 | 9.161.480.345 |
07. Jan. 2023 | 15.896,85 | 15.945,72 | 15.861,76 | 15.900,10 | 15.900,10 | 7.234.738.931 |
06. Jan. 2023 | 16.002,29 | 15.960,68 | 15.921,39 | 15.896,71 | 15.896,71 | 13.516.412.396 |
05. Jan. 2023 | 15.900,06 | 15.902,22 | 15.902,75 | 16.002,54 | 16.002,54 | 13.014.337.151 |
04. Jan. 2023 | 15.817,67 | 16.002,79 | 15.783,76 | 15.899,84 | 15.899,84 | 17.369.309.126 |
03. Jan. 2023 | 15.631,09 | 15.727,69 | 15.769,71 | 15.817,34 | 15.817,34 | 13.184.150.981 |
02. Jan. 2023 | 15.528,83 | 15.699,35 | 15.475,98 | 15.630,74 | 15.630,74 | 11.331.006.135 |
01. Jan. 2023 | 15.427,14 | 15.541,69 | 15.402,27 | 15.528,42 | 15.528,42 | 8.634.566.625 |
31. Dez. 2022 | 15.479,67 | 15.502,72 | 15.398,80 | 15.426,75 | 15.426,75 | 10.477.967.597 |
30. Dez. 2022 | 15.610,20 | 15.611,37 | 15.346,85 | 15.478,66 | 15.478,66 | 14.850.822.297 |
29. Dez. 2022 | 15.572,96 | 15.637,80 | 15.534,27 | 15.611,15 | 15.611,15 | 13.575.508.700 |
28. Dez. 2022 | 15.715,49 | 15.743,27 | 15.546,36 | 15.573,19 | 15.573,19 | 15.999.519.839 |
27. Dez. 2022 | 15.902,34 | 15.935,18 | 15.632,48 | 15.716,22 | 15.716,22 | 14.805.618.249 |
26. Dez. 2022 | 15.857,50 | 15.903,12 | 15.816,24 | 15.902,82 | 15.902,82 | 11.172.480.318 |
25. Dez. 2022 | 15.793,81 | 15.806,04 | 15.777,10 | 15.857,25 | 15.857,25 | 10.974.843.059 |
24. Dez. 2022 | 15.746,64 | 15.809,93 | 15.743,41 | 15.794,05 | 15.794,05 | 9.135.177.431 |
23. Dez. 2022 | 15.875,13 | 15.921,42 | 15.859,44 | 15.746,62 | 15.746,62 | 14.370.710.930 |
22. Dez. 2022 | 15.854,06 | 15.839,22 | 15.677,45 | 15.875,79 | 15.875,79 | 15.509.072.793 |
21. Dez. 2022 | 15.909,44 | 15.921,79 | 15.786,72 | 15.853,27 | 15.853,27 | 14.029.601.625 |
20. Dez. 2022 | 15.493,15 | 15.982,22 | 15.492,88 | 15.911,12 | 15.911,12 | 21.384.560.398 |
19. Dez. 2022 | 15.833,54 | 15.861,48 | 15.459,56 | 15.491,16 | 15.491,16 | 16.227.470.460 |
18. Dez. 2022 | 15.853,14 | 15.875,10 | 15.760,84 | 15.832,54 | 15.832,54 | 10.321.068.134 |
17. Dez. 2022 | 15.707,93 | 15.857,84 | 15.674,42 | 15.852,65 | 15.852,65 | 13.651.972.395 |
16. Dez. 2022 | 16.321,98 | 16.452,95 | 15.649,16 | 15.708,40 | 15.708,40 | 22.675.985.898 |
15. Dez. 2022 | 16.685,45 | 16.720,28 | 16.294,89 | 16.322,28 | 16.322,28 | 19.705.742.862 |
14. Dez. 2022 | 16.736,96 | 17.154,39 | 16.621,23 | 16.687,33 | 16.687,33 | 23.917.306.155 |
13. Dez. 2022 | 16.322,68 | 16.820,68 | 16.218,60 | 16.736,26 | 16.736,26 | 25.069.337.961 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...