Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 168,8950 | 169,0110 | 167,3500 | 168,8830 | 168,8830 | - |
06. Mai 2024 | 166,8700 | 167,0600 | 166,8700 | 166,8700 | 166,8700 | - |
03. Mai 2024 | 165,4500 | 166,8700 | 165,4500 | 165,4500 | 165,4500 | - |
02. Mai 2024 | 164,6600 | 165,4500 | 164,6600 | 164,6600 | 164,6600 | - |
01. Mai 2024 | 165,6800 | 165,6800 | 164,6600 | 165,6800 | 165,6800 | - |
30. Apr. 2024 | 165,7100 | 165,7100 | 165,6800 | 165,7100 | 165,7100 | - |
29. Apr. 2024 | 165,6700 | 165,7100 | 165,6700 | 165,6700 | 165,6700 | - |
26. Apr. 2024 | 165,3900 | 165,6700 | 165,3900 | 165,3900 | 165,3900 | - |
25. Apr. 2024 | 164,6900 | 165,3900 | 164,6900 | 164,6900 | 164,6900 | - |
24. Apr. 2024 | 163,9800 | 164,6900 | 163,9800 | 163,9800 | 163,9800 | - |
23. Apr. 2024 | 164,0400 | 164,0400 | 163,9800 | 164,0400 | 164,0400 | - |
22. Apr. 2024 | 164,1400 | 164,1400 | 164,0400 | 164,1400 | 164,1400 | - |
19. Apr. 2024 | 164,0600 | 164,1400 | 164,0600 | 164,0600 | 164,0600 | - |
18. Apr. 2024 | 163,6200 | 164,0600 | 163,6200 | 163,6200 | 163,6200 | - |
17. Apr. 2024 | 163,2700 | 163,6200 | 163,2700 | 163,2700 | 163,2700 | - |
16. Apr. 2024 | 163,3200 | 163,3200 | 163,2700 | 163,3200 | 163,3200 | - |
15. Apr. 2024 | 163,2200 | 163,3200 | 163,2200 | 163,2200 | 163,2200 | - |
12. Apr. 2024 | 164,5000 | 164,5000 | 163,2200 | 164,5000 | 164,5000 | - |
11. Apr. 2024 | 166,4400 | 166,4400 | 164,5000 | 166,5700 | 166,5700 | - |
10. Apr. 2024 | 166,5700 | 166,5700 | 166,5700 | 166,5700 | 166,5700 | - |
09. Apr. 2024 | 165,6600 | 166,5700 | 165,6600 | 165,6600 | 165,6600 | - |
08. Apr. 2024 | 165,6200 | 165,6600 | 165,6200 | 165,6200 | 165,6200 | - |
05. Apr. 2024 | 165,5000 | 165,6200 | 165,5000 | 165,5000 | 165,5000 | - |
04. Apr. 2024 | 163,0700 | 165,5000 | 163,0700 | 163,0700 | 163,0700 | - |
03. Apr. 2024 | 163,6100 | 163,6100 | 163,0700 | 163,6100 | 163,6100 | - |
02. Apr. 2024 | 163,6100 | 163,6100 | 163,6100 | 164,2300 | 164,2300 | - |
01. Apr. 2024 | 164,2300 | 164,2300 | 164,2300 | 164,2300 | 164,2300 | - |
29. März 2024 | 164,1700 | 164,2300 | 164,1700 | 164,1700 | 164,1700 | - |
28. März 2024 | 164,7200 | 164,7200 | 164,1700 | 164,7200 | 164,7200 | - |
27. März 2024 | 164,8500 | 164,8500 | 164,7200 | 164,8500 | 164,8500 | - |
26. März 2024 | 164,7500 | 164,8500 | 164,7500 | 164,7500 | 164,7500 | - |
25. März 2024 | 164,6200 | 164,7500 | 164,6200 | 164,6200 | 164,6200 | - |
22. März 2024 | 166,1800 | 166,1800 | 164,6200 | 166,1800 | 166,1800 | - |
21. März 2024 | 165,2300 | 166,1800 | 165,2300 | 165,2300 | 165,2300 | - |
20. März 2024 | 165,3800 | 165,3800 | 165,2300 | 165,3800 | 165,3800 | - |
19. März 2024 | 166,2700 | 166,2700 | 165,3800 | 166,2700 | 166,2700 | - |
18. März 2024 | 166,6400 | 166,6400 | 166,2700 | 166,6400 | 166,6400 | - |
15. März 2024 | 167,6100 | 167,6100 | 166,6400 | 167,6100 | 167,6100 | - |
14. März 2024 | 167,6800 | 167,6800 | 167,6100 | 167,6800 | 167,6800 | - |
13. März 2024 | 167,4500 | 167,6800 | 167,4500 | 167,4500 | 167,4500 | - |
12. März 2024 | 167,9000 | 167,9000 | 167,4500 | 167,9000 | 167,9000 | - |
11. März 2024 | 167,8900 | 167,9000 | 167,8900 | 167,8900 | 167,8900 | - |
08. März 2024 | 167,6800 | 167,8900 | 167,6800 | 167,6800 | 167,6800 | - |
07. März 2024 | 167,3100 | 167,6800 | 167,3100 | 167,3100 | 167,3100 | - |
06. März 2024 | 166,9000 | 167,3100 | 166,9000 | 166,9000 | 166,9000 | - |
05. März 2024 | 167,2900 | 167,2900 | 166,9000 | 167,2900 | 167,2900 | - |
04. März 2024 | 166,9600 | 167,2900 | 166,9600 | 166,9600 | 166,9600 | - |
01. März 2024 | 167,2100 | 167,2100 | 166,9600 | 167,2100 | 167,2100 | - |
29. Feb. 2024 | 167,1300 | 167,2100 | 167,1300 | 167,1300 | 167,1300 | - |
28. Feb. 2024 | 167,4600 | 167,4600 | 167,1300 | 167,4600 | 167,4600 | - |
27. Feb. 2024 | 168,0300 | 168,0300 | 167,4600 | 168,0300 | 168,0300 | - |
26. Feb. 2024 | 167,5400 | 168,0300 | 167,5400 | 167,5400 | 167,5400 | - |
23. Feb. 2024 | 168,2700 | 168,2700 | 167,5400 | 168,2700 | 168,2700 | - |
22. Feb. 2024 | 167,2800 | 168,2700 | 167,2800 | 167,2800 | 167,2800 | - |
21. Feb. 2024 | 167,3500 | 167,3500 | 167,2800 | 167,3500 | 167,3500 | - |
20. Feb. 2024 | 167,0600 | 167,3500 | 167,0600 | 167,0600 | 167,0600 | - |
19. Feb. 2024 | 166,8900 | 167,0600 | 166,8900 | 166,8900 | 166,8900 | - |
16. Feb. 2024 | 166,7500 | 166,8900 | 166,7500 | 166,7500 | 166,7500 | - |
15. Feb. 2024 | 166,0800 | 166,7500 | 166,0800 | 166,0800 | 166,0800 | - |
14. Feb. 2024 | 166,7000 | 166,7000 | 166,0800 | 166,7000 | 166,7000 | - |
13. Feb. 2024 | 166,7300 | 166,7300 | 166,7000 | 166,7300 | 166,7300 | - |
12. Feb. 2024 | 166,7700 | 166,7700 | 166,7300 | 166,7700 | 166,7700 | - |
09. Feb. 2024 | 165,5600 | 166,7700 | 165,5600 | 165,5600 | 165,5600 | - |
08. Feb. 2024 | 166,2800 | 166,2800 | 165,5600 | 166,2800 | 166,2800 | - |
07. Feb. 2024 | 165,8500 | 166,2800 | 165,8500 | 165,8500 | 165,8500 | - |
06. Feb. 2024 | 166,0300 | 166,0300 | 165,8500 | 166,0300 | 166,0300 | - |
05. Feb. 2024 | 167,9900 | 167,9900 | 166,0300 | 167,9900 | 167,9900 | - |
02. Feb. 2024 | 166,3600 | 167,9900 | 166,3600 | 166,3600 | 166,3600 | - |
01. Feb. 2024 | 166,8100 | 166,8100 | 166,3600 | 166,8100 | 166,8100 | - |
31. Jan. 2024 | 166,5900 | 166,8100 | 166,5900 | 166,5900 | 166,5900 | - |
30. Jan. 2024 | 166,5000 | 166,5900 | 166,5000 | 166,5000 | 166,5000 | - |
29. Jan. 2024 | 167,5800 | 167,5800 | 166,5000 | 167,5800 | 167,5800 | - |
26. Jan. 2024 | 167,8400 | 167,8400 | 167,5800 | 167,8400 | 167,8400 | - |
25. Jan. 2024 | 167,7700 | 167,8400 | 167,7700 | 167,7700 | 167,7700 | - |
24. Jan. 2024 | 167,1300 | 167,7700 | 167,1300 | 167,1300 | 167,1300 | - |
23. Jan. 2024 | 167,1500 | 167,1500 | 167,1300 | 167,1500 | 167,1500 | - |
22. Jan. 2024 | 167,5000 | 167,5000 | 167,1500 | 167,5000 | 167,5000 | - |
19. Jan. 2024 | 167,1500 | 167,5000 | 167,1500 | 167,1500 | 167,1500 | - |
18. Jan. 2024 | 166,8600 | 167,1500 | 166,8600 | 166,8600 | 166,8600 | - |
17. Jan. 2024 | 167,4800 | 167,4800 | 166,8600 | 167,4800 | 167,4800 | - |
16. Jan. 2024 | 168,3900 | 168,3900 | 167,4800 | 168,3900 | 168,3900 | - |
15. Jan. 2024 | 168,3200 | 168,3900 | 168,3200 | 168,3200 | 168,3200 | - |
12. Jan. 2024 | 168,3200 | 168,3200 | 168,3200 | 168,3200 | 168,3200 | - |
11. Jan. 2024 | 167,6700 | 168,3200 | 167,6700 | 167,6700 | 167,6700 | - |
10. Jan. 2024 | 167,0200 | 167,6700 | 167,0200 | 167,0200 | 167,0200 | - |
09. Jan. 2024 | 167,0900 | 167,0900 | 167,0200 | 167,0900 | 167,0900 | - |
08. Jan. 2024 | 166,8500 | 167,0900 | 166,8500 | 166,8500 | 166,8500 | - |
05. Jan. 2024 | 167,2000 | 167,2000 | 166,8500 | 167,2000 | 167,2000 | - |
04. Jan. 2024 | 166,7000 | 167,2000 | 166,7000 | 166,7000 | 166,7000 | - |
03. Jan. 2024 | 167,4200 | 167,4200 | 166,7000 | 167,4200 | 167,4200 | - |
02. Jan. 2024 | 167,4200 | 167,4200 | 167,4200 | 169,3300 | 169,3300 | - |
01. Jan. 2024 | 169,3300 | 169,3300 | 169,3300 | 169,3300 | 169,3300 | - |
29. Dez. 2023 | 169,9900 | 169,9900 | 169,3300 | 169,9900 | 169,9900 | - |
28. Dez. 2023 | 169,6100 | 169,9900 | 169,6100 | 169,6100 | 169,6100 | - |
27. Dez. 2023 | 169,6100 | 169,6100 | 169,6100 | 169,1000 | 169,1000 | - |
26. Dez. 2023 | 169,1000 | 169,1000 | 169,1000 | 169,1000 | 169,1000 | - |
25. Dez. 2023 | 169,1000 | 169,1000 | 169,1000 | 169,1000 | 169,1000 | - |
22. Dez. 2023 | 168,9400 | 169,1000 | 168,9400 | 168,9400 | 168,9400 | - |
21. Dez. 2023 | 167,8000 | 168,9400 | 167,8000 | 167,8000 | 167,8000 | - |
20. Dez. 2023 | 167,8500 | 167,8500 | 167,8000 | 167,8500 | 167,8500 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...