Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Apr. 2021 | 130,1700 | 130,9730 | 130,0300 | 130,5100 | 130,5100 | - |
19. Apr. 2021 | 130,0780 | 130,2750 | 129,6900 | 130,1220 | 130,1220 | - |
16. Apr. 2021 | 130,0670 | 130,5310 | 129,9730 | 130,0960 | 130,0960 | - |
15. Apr. 2021 | 130,4600 | 130,5210 | 130,0400 | 130,4860 | 130,4860 | - |
14. Apr. 2021 | 130,2150 | 130,5060 | 130,0420 | 130,1980 | 130,1980 | - |
13. Apr. 2021 | 130,2860 | 130,4950 | 129,8090 | 130,2920 | 130,2920 | - |
12. Apr. 2021 | 130,5170 | 130,5960 | 129,8800 | 130,5100 | 130,5100 | - |
09. Apr. 2021 | 130,2500 | 130,5430 | 130,0300 | 130,2660 | 130,2660 | - |
08. Apr. 2021 | 130,4410 | 130,4640 | 129,5760 | 130,4200 | 130,4200 | - |
07. Apr. 2021 | 130,3670 | 130,6670 | 130,1510 | 130,3650 | 130,3650 | - |
06. Apr. 2021 | 130,2390 | 130,5590 | 129,8340 | 130,2120 | 130,2120 | - |
05. Apr. 2021 | 130,2090 | 130,2480 | 129,8100 | 130,2100 | 130,2100 | - |
02. Apr. 2021 | 130,2870 | 130,3120 | 130,0300 | 130,2700 | 130,2700 | - |
01. Apr. 2021 | 129,8750 | 130,2100 | 129,6400 | 129,8710 | 129,8710 | - |
31. März 2021 | 129,2870 | 130,0360 | 129,2620 | 129,3100 | 129,3100 | - |
30. März 2021 | 129,2500 | 129,5430 | 129,1800 | 129,2600 | 129,2600 | - |
29. März 2021 | 129,3900 | 129,3900 | 128,8330 | 129,4120 | 129,4120 | - |
26. März 2021 | 128,5640 | 129,4450 | 128,5290 | 128,5710 | 128,5710 | - |
25. März 2021 | 128,5120 | 128,9270 | 128,4980 | 128,5060 | 128,5060 | - |
24. März 2021 | 128,4970 | 128,8440 | 128,2800 | 128,4810 | 128,4810 | - |
23. März 2021 | 129,8020 | 129,9100 | 128,8770 | 129,8030 | 129,8030 | - |
22. März 2021 | 129,3990 | 129,8160 | 129,1340 | 129,3680 | 129,3680 | - |
19. März 2021 | 129,8110 | 129,9170 | 129,3100 | 129,8190 | 129,8190 | - |
18. März 2021 | 130,4770 | 130,6570 | 129,9100 | 130,4770 | 130,4770 | - |
17. März 2021 | 129,7560 | 130,0910 | 129,7560 | 129,7620 | 129,7620 | - |
16. März 2021 | 130,1470 | 130,3870 | 129,4920 | 130,1490 | 130,1490 | - |
15. März 2021 | 130,3940 | 130,4730 | 130,0000 | 130,3820 | 130,3820 | - |
12. März 2021 | 130,0860 | 130,3440 | 129,8100 | 130,0820 | 130,0820 | - |
11. März 2021 | 129,3100 | 129,8870 | 129,2200 | 129,3090 | 129,3090 | - |
10. März 2021 | 129,1550 | 129,4220 | 129,0500 | 129,1500 | 129,1500 | - |
09. März 2021 | 129,0910 | 129,5310 | 129,0400 | 129,1030 | 129,1030 | - |
08. März 2021 | 129,2440 | 129,3040 | 128,7600 | 129,2880 | 129,2880 | - |
05. März 2021 | 129,2060 | 129,5700 | 128,8630 | 129,1900 | 129,1900 | - |
04. März 2021 | 128,9840 | 129,6250 | 128,9240 | 129,0000 | 129,0000 | - |
03. März 2021 | 129,0050 | 129,4250 | 128,7470 | 129,0150 | 129,0150 | - |
02. März 2021 | 128,7320 | 128,9400 | 128,1930 | 128,7100 | 128,7100 | - |
01. März 2021 | 128,7280 | 128,9330 | 128,1900 | 128,7460 | 128,7460 | - |
26. Feb. 2021 | 129,3670 | 129,4380 | 128,6200 | 129,3550 | 129,3550 | - |
25. Feb. 2021 | 128,9320 | 129,9170 | 128,8500 | 128,9420 | 128,9420 | - |
24. Feb. 2021 | 127,9350 | 128,7860 | 127,9300 | 127,9200 | 127,9200 | - |
23. Feb. 2021 | 127,7370 | 128,0480 | 127,6940 | 127,7230 | 127,7230 | - |
22. Feb. 2021 | 127,9490 | 128,2170 | 127,4900 | 127,9410 | 127,9410 | - |
19. Feb. 2021 | 127,7620 | 128,1740 | 127,6400 | 127,7460 | 127,7460 | - |
18. Feb. 2021 | 127,5060 | 127,8030 | 127,3200 | 127,4900 | 127,4900 | - |
17. Feb. 2021 | 128,2900 | 128,3420 | 127,3170 | 128,3040 | 128,3040 | - |
16. Feb. 2021 | 127,8530 | 128,3220 | 127,8400 | 127,8570 | 127,8570 | - |
15. Feb. 2021 | 127,3330 | 127,9590 | 127,2880 | 127,3440 | 127,3440 | - |
12. Feb. 2021 | 127,0610 | 127,2990 | 126,9860 | 127,0500 | 127,0500 | - |
11. Feb. 2021 | 126,7770 | 127,1550 | 126,6800 | 126,7940 | 126,7940 | - |
10. Feb. 2021 | 126,7130 | 127,0570 | 126,6500 | 126,7000 | 126,7000 | - |
09. Feb. 2021 | 126,8040 | 126,8400 | 126,4300 | 126,7980 | 126,7980 | - |
08. Feb. 2021 | 126,9880 | 127,1202 | 126,6300 | 126,9860 | 126,9860 | - |
05. Feb. 2021 | 126,3220 | 126,9360 | 126,1500 | 126,3330 | 126,3330 | - |
04. Feb. 2021 | 126,4340 | 126,4590 | 126,0900 | 126,4238 | 126,4238 | - |
03. Feb. 2021 | 126,4320 | 126,5030 | 126,1500 | 126,4400 | 126,4400 | - |
02. Feb. 2021 | 126,5300 | 126,8180 | 126,2800 | 126,5500 | 126,5500 | - |
01. Feb. 2021 | 126,9390 | 127,0250 | 126,6770 | 126,9100 | 126,9100 | - |
29. Jan. 2021 | 126,4330 | 127,3250 | 126,3660 | 126,3980 | 126,3980 | - |
28. Jan. 2021 | 126,0460 | 126,6520 | 126,0160 | 126,0510 | 126,0510 | - |
27. Jan. 2021 | 126,0130 | 126,1450 | 125,5900 | 126,0100 | 126,0100 | - |
26. Jan. 2021 | 125,9870 | 126,1440 | 125,6800 | 126,0000 | 126,0000 | - |
25. Jan. 2021 | 126,2840 | 126,3650 | 125,8070 | 126,2920 | 126,2920 | - |
22. Jan. 2021 | 125,9240 | 126,3960 | 125,9100 | 125,9150 | 125,9150 | - |
21. Jan. 2021 | 125,4450 | 125,9570 | 125,3740 | 125,4550 | 125,4550 | - |
20. Jan. 2021 | 126,1230 | 126,1690 | 125,2700 | 126,1051 | 126,1051 | - |
19. Jan. 2021 | 125,2100 | 126,1900 | 125,2100 | 125,2514 | 125,2514 | - |
18. Jan. 2021 | 125,3850 | 125,4110 | 125,0930 | 125,3880 | 125,3880 | - |
15. Jan. 2021 | 126,1720 | 126,1780 | 125,4110 | 126,1600 | 126,1600 | - |
14. Jan. 2021 | 126,2840 | 126,5160 | 125,9200 | 126,2770 | 126,2770 | - |
13. Jan. 2021 | 126,6640 | 126,6830 | 126,2600 | 126,6630 | 126,6630 | - |
12. Jan. 2021 | 126,6370 | 126,8540 | 126,5380 | 126,6360 | 126,6360 | - |
11. Jan. 2021 | 126,8320 | 126,9820 | 126,5400 | 126,8370 | 126,8370 | - |
08. Jan. 2021 | 127,3440 | 127,4540 | 126,9400 | 127,3510 | 127,3510 | - |
07. Jan. 2021 | 127,1020 | 127,4340 | 126,9210 | 127,1290 | 127,1290 | - |
06. Jan. 2021 | 126,3010 | 127,2130 | 126,1350 | 126,2880 | 126,2880 | - |
05. Jan. 2021 | 126,3720 | 126,5460 | 126,0500 | 126,3500 | 126,3500 | - |
04. Jan. 2021 | 126,4550 | 126,7820 | 126,0900 | 126,4650 | 126,4650 | - |
01. Jan. 2021 | 126,4430 | 126,4600 | 125,2200 | 126,4430 | 126,4430 | - |
31. Dez. 2020 | 126,8000 | 126,9730 | 126,1400 | 126,8410 | 126,8410 | - |
30. Dez. 2020 | 126,8850 | 127,1250 | 126,4700 | 126,8850 | 126,8850 | - |
29. Dez. 2020 | 126,7300 | 127,2100 | 126,7300 | 126,7340 | 126,7340 | - |
28. Dez. 2020 | 126,3650 | 126,9540 | 126,0480 | 126,3530 | 126,3530 | - |
25. Dez. 2020 | 126,1570 | 126,3920 | 125,6600 | 126,2400 | 126,2400 | - |
24. Dez. 2020 | 126,2000 | 126,4950 | 126,2000 | 126,2430 | 126,2430 | - |
23. Dez. 2020 | 126,1440 | 126,3710 | 125,9300 | 126,1480 | 126,1480 | - |
22. Dez. 2020 | 126,4250 | 126,6420 | 126,0900 | 126,4170 | 126,4170 | - |
21. Dez. 2020 | 126,3300 | 126,5530 | 125,9240 | 126,3770 | 126,3770 | - |
18. Dez. 2020 | 126,4730 | 127,0000 | 126,3800 | 126,4700 | 126,4700 | - |
17. Dez. 2020 | 126,1870 | 126,4130 | 126,0160 | 126,2050 | 126,2050 | - |
16. Dez. 2020 | 125,9640 | 126,3440 | 125,7100 | 125,9570 | 125,9570 | - |
15. Dez. 2020 | 126,3590 | 126,5840 | 125,9300 | 126,3620 | 126,3620 | - |
14. Dez. 2020 | 126,1340 | 126,3990 | 125,9300 | 126,1060 | 126,1060 | - |
11. Dez. 2020 | 126,4870 | 126,5220 | 125,7800 | 126,5110 | 126,5110 | - |
10. Dez. 2020 | 125,9690 | 126,7170 | 125,9300 | 125,9400 | 125,9400 | - |
09. Dez. 2020 | 126,1140 | 126,5050 | 125,8630 | 126,0700 | 126,0700 | - |
08. Dez. 2020 | 125,9390 | 126,2420 | 125,8400 | 125,9770 | 125,9770 | - |
07. Dez. 2020 | 126,2890 | 126,4840 | 125,9790 | 126,3030 | 126,3030 | - |
04. Dez. 2020 | 126,1100 | 126,6650 | 126,0200 | 126,0960 | 126,0960 | - |
03. Dez. 2020 | 126,5290 | 126,6490 | 126,0780 | 126,5444 | 126,5444 | - |
02. Dez. 2020 | 125,8680 | 126,4640 | 125,7700 | 125,9150 | 125,9150 | - |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...