Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Mai 2022 | 27.636,23 | 28.131,96 | 27.593,61 | 27.859,05 | 27.859,05 | 24.728.223.744 |
24. Mai 2022 | 27.238,68 | 27.733,65 | 26.835,78 | 27.630,46 | 27.630,46 | 24.798.918.266 |
23. Mai 2022 | 28.677,21 | 28.839,83 | 27.123,06 | 27.236,61 | 27.236,61 | 29.468.544.949 |
22. Mai 2022 | 27.856,63 | 28.770,27 | 27.707,76 | 28.690,76 | 28.690,76 | 20.466.652.625 |
21. Mai 2022 | 27.636,47 | 28.004,65 | 27.473,24 | 27.856,39 | 27.856,39 | 16.349.928.209 |
20. Mai 2022 | 28.649,98 | 28.987,60 | 27.297,95 | 27.637,30 | 27.637,30 | 29.103.029.911 |
19. Mai 2022 | 27.422,77 | 28.738,65 | 27.379,53 | 28.653,02 | 28.653,02 | 31.922.561.452 |
18. Mai 2022 | 28.841,25 | 28.996,38 | 27.422,69 | 27.422,69 | 27.422,69 | 29.871.799.896 |
17. Mai 2022 | 28.606,19 | 29.153,96 | 28.087,50 | 28.842,56 | 28.842,56 | 27.587.090.999 |
16. Mai 2022 | 30.105,29 | 30.106,22 | 28.059,67 | 28.606,68 | 28.606,68 | 31.241.928.469 |
15. Mai 2022 | 28.907,89 | 30.108,96 | 28.359,62 | 30.106,00 | 30.106,00 | 24.845.773.973 |
14. Mai 2022 | 28.127,10 | 28.998,38 | 27.567,42 | 28.910,46 | 28.910,46 | 27.449.249.017 |
13. Mai 2022 | 27.972,24 | 29.749,23 | 27.733,04 | 28.124,66 | 28.124,66 | 41.146.329.651 |
12. Mai 2022 | 27.527,40 | 28.532,65 | 25.197,89 | 27.988,47 | 27.988,47 | 64.546.279.091 |
11. Mai 2022 | 29.457,43 | 30.325,94 | 26.794,29 | 27.527,04 | 27.527,04 | 66.960.636.984 |
10. Mai 2022 | 28.659,04 | 30.856,84 | 28.347,61 | 29.463,82 | 29.463,82 | 56.805.175.250 |
09. Mai 2022 | 32.338,83 | 32.533,08 | 28.681,10 | 28.681,10 | 28.681,10 | 59.976.492.993 |
08. Mai 2022 | 33.657,50 | 33.657,50 | 32.143,24 | 32.338,11 | 32.338,11 | 34.905.258.350 |
07. Mai 2022 | 34.169,02 | 34.251,89 | 33.124,60 | 33.656,56 | 33.656,56 | 23.108.837.311 |
06. Mai 2022 | 34.700,41 | 34.757,80 | 33.570,82 | 34.167,52 | 34.167,52 | 35.830.963.371 |
05. Mai 2022 | 37.374,66 | 37.479,44 | 34.032,96 | 34.702,28 | 34.702,28 | 40.898.957.356 |
04. Mai 2022 | 35.863,59 | 37.683,83 | 35.831,23 | 37.377,13 | 37.377,13 | 34.605.300.951 |
03. Mai 2022 | 36.659,04 | 36.719,82 | 35.711,64 | 35.865,91 | 35.865,91 | 25.962.754.911 |
02. Mai 2022 | 36.518,61 | 37.167,53 | 36.357,86 | 36.660,19 | 36.660,19 | 31.325.499.196 |
01. Mai 2022 | 35.768,54 | 36.635,97 | 35.647,64 | 36.515,67 | 36.515,67 | 25.631.586.954 |
30. Apr. 2022 | 36.615,11 | 36.771,93 | 35.754,01 | 35.770,07 | 35.770,07 | 22.663.507.357 |
29. Apr. 2022 | 37.861,71 | 37.881,10 | 36.255,78 | 36.618,87 | 36.618,87 | 29.290.482.147 |
28. Apr. 2022 | 37.181,06 | 38.350,79 | 37.042,05 | 37.866,67 | 37.866,67 | 32.278.022.256 |
27. Apr. 2022 | 35.817,27 | 37.346,59 | 35.713,90 | 37.180,77 | 37.180,77 | 29.354.356.982 |
26. Apr. 2022 | 37.756,30 | 38.091,43 | 35.609,54 | 35.814,60 | 35.814,60 | 32.480.596.939 |
25. Apr. 2022 | 36.516,43 | 37.814,76 | 35.703,96 | 37.765,52 | 37.765,52 | 33.086.569.081 |
24. Apr. 2022 | 36.599,14 | 36.830,59 | 36.264,54 | 36.513,36 | 36.513,36 | 16.619.008.460 |
23. Apr. 2022 | 36.840,50 | 37.023,26 | 36.482,17 | 36.606,88 | 36.606,88 | 14.961.043.084 |
22. Apr. 2022 | 37.403,67 | 37.592,53 | 36.452,23 | 36.841,98 | 36.841,98 | 25.968.766.219 |
21. Apr. 2022 | 38.131,13 | 39.409,85 | 36.981,60 | 37.405,05 | 37.405,05 | 32.647.596.186 |
20. Apr. 2022 | 38.443,56 | 38.901,41 | 37.783,54 | 38.133,77 | 38.133,77 | 25.640.595.290 |
19. Apr. 2022 | 37.871,77 | 38.643,46 | 37.656,93 | 38.444,50 | 38.444,50 | 23.438.663.863 |
18. Apr. 2022 | 36.732,98 | 38.018,95 | 35.852,29 | 37.869,95 | 37.869,95 | 31.264.556.133 |
17. Apr. 2022 | 37.382,68 | 37.524,15 | 36.640,21 | 36.729,05 | 36.729,05 | 17.651.670.409 |
16. Apr. 2022 | 37.507,12 | 37.582,38 | 37.068,82 | 37.388,89 | 37.388,89 | 15.569.098.908 |
15. Apr. 2022 | 36.905,61 | 37.585,00 | 36.859,91 | 37.508,18 | 37.508,18 | 20.123.068.184 |
14. Apr. 2022 | 37.778,17 | 37.997,49 | 36.639,17 | 36.902,02 | 36.902,02 | 22.492.983.503 |
13. Apr. 2022 | 37.061,74 | 38.045,63 | 36.706,25 | 37.784,14 | 37.784,14 | 25.415.782.493 |
12. Apr. 2022 | 36.346,19 | 37.277,36 | 36.224,38 | 37.065,08 | 37.065,08 | 28.626.539.424 |
11. Apr. 2022 | 38.772,50 | 38.944,71 | 36.174,00 | 36.335,33 | 36.335,33 | 31.212.598.648 |
10. Apr. 2022 | 39.333,49 | 39.705,66 | 38.596,35 | 38.778,59 | 38.778,59 | 16.220.173.023 |
09. Apr. 2022 | 38.874,70 | 39.338,76 | 38.783,83 | 39.334,45 | 39.334,45 | 14.757.288.893 |
08. Apr. 2022 | 40.042,17 | 40.374,31 | 38.783,86 | 38.879,83 | 38.879,83 | 25.022.739.973 |
07. Apr. 2022 | 39.647,80 | 40.176,88 | 39.314,25 | 40.040,98 | 40.040,98 | 24.024.282.149 |
06. Apr. 2022 | 41.761,44 | 41.761,44 | 39.635,38 | 39.647,11 | 39.647,11 | 36.147.931.482 |
05. Apr. 2022 | 42.482,06 | 42.981,43 | 41.761,86 | 41.772,11 | 41.772,11 | 27.178.655.482 |
04. Apr. 2022 | 42.047,28 | 42.636,04 | 41.247,24 | 42.480,39 | 42.480,39 | 29.612.277.017 |
03. Apr. 2022 | 41.520,26 | 42.842,35 | 41.316,52 | 42.054,79 | 42.054,79 | 23.007.857.472 |
02. Apr. 2022 | 41.893,00 | 42.565,30 | 41.450,89 | 41.529,15 | 41.529,15 | 26.560.971.008 |
01. Apr. 2022 | 41.138,78 | 42.231,38 | 40.130,23 | 41.889,52 | 41.889,52 | 34.541.009.344 |
31. März 2022 | 42.165,61 | 42.784,68 | 40.993,92 | 41.124,80 | 41.124,80 | 30.097.132.907 |
30. März 2022 | 42.788,09 | 42.735,04 | 42.095,57 | 42.166,08 | 42.166,08 | 26.281.869.339 |
29. März 2022 | 42.852,07 | 43.253,53 | 42.852,07 | 42.796,05 | 42.796,05 | 28.308.216.398 |
28. März 2022 | 42.636,82 | 43.792,06 | 42.521,00 | 42.877,15 | 42.877,15 | 33.082.380.179 |
27. März 2022 | 40.516,52 | 42.638,91 | 40.454,56 | 42.635,59 | 42.635,59 | 25.643.813.077 |
26. März 2022 | 40.378,33 | 40.726,49 | 40.211,18 | 40.512,40 | 40.512,40 | 15.431.254.426 |
25. März 2022 | 39.936,56 | 40.864,76 | 39.679,02 | 40.377,30 | 40.377,30 | 27.836.474.347 |
24. März 2022 | 38.967,59 | 40.167,31 | 38.893,71 | 39.933,28 | 39.933,28 | 28.198.864.381 |
23. März 2022 | 38.409,92 | 38.973,81 | 37.972,77 | 38.973,31 | 38.973,31 | 22.936.192.446 |
22. März 2022 | 37.282,96 | 39.245,64 | 37.218,05 | 38.404,87 | 38.404,87 | 29.017.210.104 |
21. März 2022 | 37.351,51 | 37.560,31 | 36.810,31 | 37.286,50 | 37.286,50 | 22.343.528.627 |
20. März 2022 | 38.129,81 | 38.174,78 | 37.057,39 | 37.353,04 | 37.353,04 | 18.227.385.445 |
19. März 2022 | 37.771,25 | 38.242,91 | 37.597,75 | 38.129,13 | 38.129,13 | 17.771.796.430 |
18. März 2022 | 36.890,07 | 38.172,76 | 36.513,09 | 37.777,13 | 37.777,13 | 31.107.938.571 |
17. März 2022 | 37.326,84 | 37.422,86 | 36.835,60 | 36.895,96 | 36.895,96 | 19.829.990.296 |
16. März 2022 | 35.867,12 | 37.790,82 | 35.582,10 | 37.329,64 | 37.329,64 | 35.944.190.360 |
15. März 2022 | 36.246,58 | 36.323,90 | 34.901,87 | 35.870,05 | 35.870,05 | 21.823.596.407 |
14. März 2022 | 34.620,68 | 36.325,72 | 34.490,38 | 36.248,87 | 36.248,87 | 22.226.440.234 |
13. März 2022 | 35.628,29 | 35.925,72 | 34.529,18 | 34.623,73 | 34.623,73 | 15.826.202.787 |
12. März 2022 | 35.545,58 | 36.016,66 | 35.525,49 | 35.645,96 | 35.645,96 | 13.392.381.380 |
11. März 2022 | 35.811,30 | 36.374,96 | 34.878,10 | 35.546,05 | 35.546,05 | 24.156.936.348 |
10. März 2022 | 37.904,93 | 38.005,41 | 35.103,23 | 35.809,02 | 35.809,02 | 28.218.727.367 |
09. März 2022 | 35.550,99 | 38.442,48 | 35.516,56 | 37.912,93 | 37.912,93 | 29.154.369.205 |
08. März 2022 | 35.025,62 | 35.897,73 | 34.939,02 | 35.545,90 | 35.545,90 | 23.652.979.647 |
07. März 2022 | 35.341,55 | 36.295,25 | 34.336,88 | 35.027,58 | 35.027,58 | 26.270.330.758 |
06. März 2022 | 36.060,48 | 36.276,43 | 34.952,54 | 35.332,98 | 35.332,98 | 18.158.720.424 |
05. März 2022 | 35.816,60 | 36.198,93 | 35.476,80 | 36.057,17 | 36.057,17 | 15.535.392.023 |
04. März 2022 | 38.368,45 | 38.394,52 | 35.488,88 | 35.806,68 | 35.806,68 | 26.089.308.598 |
03. März 2022 | 39.527,84 | 39.650,50 | 37.882,17 | 38.362,71 | 38.362,71 | 22.562.810.870 |
02. März 2022 | 39.845,52 | 40.631,08 | 39.156,93 | 39.526,88 | 39.526,88 | 26.261.591.224 |
01. März 2022 | 38.517,14 | 40.115,80 | 38.354,30 | 39.842,84 | 39.842,84 | 29.175.246.439 |
28. Feb. 2022 | 33.725,15 | 39.005,66 | 33.551,86 | 38.516,01 | 38.516,01 | 31.825.285.237 |
27. Feb. 2022 | 34.686,57 | 35.290,05 | 33.453,75 | 33.728,54 | 33.728,54 | 20.974.356.939 |
26. Feb. 2022 | 34.781,89 | 35.484,63 | 34.329,03 | 34.692,29 | 34.692,29 | 15.496.410.516 |
25. Feb. 2022 | 34.254,42 | 35.321,28 | 34.100,89 | 34.782,89 | 34.782,89 | 23.545.866.817 |
24. Feb. 2022 | 32.972,93 | 34.756,04 | 30.687,86 | 34.253,41 | 34.253,41 | 41.447.823.409 |
23. Feb. 2022 | 33.794,95 | 34.485,18 | 32.917,58 | 32.988,86 | 32.988,86 | 19.325.527.663 |
22. Feb. 2022 | 32.777,69 | 33.859,29 | 32.298,25 | 33.795,61 | 33.795,61 | 22.503.160.806 |
21. Feb. 2022 | 33.951,55 | 34.667,11 | 32.661,08 | 32.783,45 | 32.783,45 | 25.890.903.370 |
20. Feb. 2022 | 35.433,59 | 35.435,17 | 33.679,30 | 33.958,77 | 33.958,77 | 16.206.118.505 |
19. Feb. 2022 | 35.352,27 | 35.699,25 | 35.075,84 | 35.437,17 | 35.437,17 | 12.132.567.474 |
18. Feb. 2022 | 35.686,36 | 35.996,58 | 35.031,05 | 35.356,64 | 35.356,64 | 20.588.144.724 |
17. Feb. 2022 | 38.632,99 | 38.791,56 | 35.424,96 | 35.673,94 | 35.673,94 | 23.097.378.235 |
16. Feb. 2022 | 39.258,62 | 39.258,62 | 38.221,99 | 38.654,79 | 38.654,79 | 17.403.191.304 |
15. Feb. 2022 | 37.666,75 | 39.328,82 | 37.562,96 | 39.255,91 | 39.255,91 | 20.010.215.311 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...