Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Juni 2023 | 148,8900 | 149,1810 | 148,6180 | 149,1770 | 149,1770 | - |
31. Mai 2023 | 150,0120 | 150,0990 | 148,8680 | 150,0120 | 150,0120 | - |
30. Mai 2023 | 150,3710 | 150,6020 | 149,7620 | 150,3710 | 150,3710 | - |
29. Mai 2023 | 151,0490 | 151,0220 | 150,0700 | 151,0490 | 151,0490 | - |
26. Mai 2023 | 150,1490 | 150,6060 | 149,8110 | 150,1490 | 150,1490 | - |
25. Mai 2023 | 149,8180 | 150,0300 | 149,3500 | 149,8180 | 149,8180 | - |
24. Mai 2023 | 149,2580 | 149,7340 | 148,8500 | 149,2580 | 149,2580 | - |
23. Mai 2023 | 149,9100 | 150,0380 | 149,1010 | 149,9100 | 149,9100 | - |
22. Mai 2023 | 149,0130 | 149,9100 | 148,8400 | 149,0130 | 149,0130 | - |
19. Mai 2023 | 149,3700 | 149,7950 | 148,7300 | 149,3700 | 149,3700 | - |
18. Mai 2023 | 149,1430 | 149,3190 | 148,7700 | 149,1430 | 149,1430 | - |
17. Mai 2023 | 148,2290 | 148,9970 | 148,1290 | 148,2290 | 148,2290 | - |
16. Mai 2023 | 147,9230 | 148,4290 | 147,6330 | 147,9230 | 147,9230 | - |
15. Mai 2023 | 147,3950 | 148,1680 | 147,3390 | 147,3950 | 147,3950 | - |
12. Mai 2023 | 146,7625 | 147,4490 | 146,6770 | 146,7625 | 146,7625 | - |
11. Mai 2023 | 147,2900 | 147,4560 | 146,1280 | 147,2900 | 147,2900 | - |
10. Mai 2023 | 148,3310 | 148,6440 | 147,4370 | 148,3310 | 148,3310 | - |
09. Mai 2023 | 148,5180 | 148,6760 | 147,8900 | 148,5180 | 148,5180 | - |
08. Mai 2023 | 148,9630 | 149,2350 | 148,4510 | 148,9630 | 148,9630 | - |
05. Mai 2023 | 147,8940 | 148,6860 | 147,6830 | 147,8940 | 147,8940 | - |
04. Mai 2023 | 148,9160 | 149,1680 | 147,1770 | 148,9160 | 148,9160 | - |
03. Mai 2023 | 150,2565 | 150,3920 | 149,3040 | 150,2565 | 150,2565 | - |
02. Mai 2023 | 150,8820 | 151,5890 | 149,7890 | 150,8820 | 150,8820 | - |
01. Mai 2023 | 150,1970 | 150,9360 | 150,1100 | 150,1970 | 150,1970 | - |
28. Apr. 2023 | 147,5120 | 150,3900 | 147,2900 | 147,5120 | 147,5120 | - |
27. Apr. 2023 | 147,3860 | 147,9800 | 147,1540 | 147,3790 | 147,3790 | - |
26. Apr. 2023 | 146,7850 | 147,8880 | 146,4550 | 146,7850 | 146,7850 | - |
25. Apr. 2023 | 148,2400 | 148,6040 | 146,8910 | 148,2400 | 148,2400 | - |
24. Apr. 2023 | 147,2420 | 148,4560 | 147,1000 | 147,2420 | 147,2420 | - |
21. Apr. 2023 | 146,9610 | 147,5380 | 146,4000 | 146,9610 | 146,9610 | - |
20. Apr. 2023 | 147,5150 | 147,8180 | 147,0000 | 147,5150 | 147,5150 | - |
19. Apr. 2023 | 147,1080 | 147,8360 | 147,0720 | 147,1080 | 147,1080 | - |
18. Apr. 2023 | 146,8730 | 147,3740 | 146,7100 | 146,8730 | 146,8730 | - |
17. Apr. 2023 | 147,1300 | 147,4290 | 146,6910 | 147,1300 | 147,1300 | - |
14. Apr. 2023 | 146,4190 | 146,9960 | 146,2430 | 146,4190 | 146,4190 | - |
13. Apr. 2023 | 146,3510 | 146,8760 | 146,0940 | 146,3510 | 146,3510 | - |
12. Apr. 2023 | 145,8430 | 146,4600 | 145,7920 | 145,8430 | 145,8430 | - |
11. Apr. 2023 | 145,0620 | 145,8490 | 144,8710 | 145,0620 | 145,0620 | - |
10. Apr. 2023 | 144,1530 | 145,0800 | 144,0680 | 144,1530 | 144,1530 | - |
07. Apr. 2023 | 143,7570 | 144,2040 | 143,5910 | 143,7570 | 143,7570 | - |
06. Apr. 2023 | 142,7200 | 143,9820 | 142,5400 | 142,7220 | 142,7220 | - |
05. Apr. 2023 | 144,0100 | 144,4460 | 142,6900 | 144,0100 | 144,0100 | - |
04. Apr. 2023 | 144,3180 | 145,3990 | 144,0990 | 144,3180 | 144,3180 | - |
03. Apr. 2023 | 144,0460 | 144,9000 | 143,6260 | 144,0460 | 144,0460 | - |
31. März 2023 | 145,2410 | 145,6290 | 144,2720 | 145,2410 | 145,2410 | - |
30. März 2023 | 143,7550 | 145,0740 | 143,1990 | 143,7550 | 143,7550 | - |
29. März 2023 | 142,0380 | 143,8850 | 141,9980 | 142,0380 | 142,0380 | - |
28. März 2023 | 141,8180 | 142,1330 | 141,0360 | 141,8180 | 141,8180 | - |
27. März 2023 | 141,0210 | 142,0550 | 140,5830 | 141,0210 | 141,0210 | - |
24. März 2023 | 141,7840 | 141,8190 | 139,0970 | 141,7840 | 141,7840 | - |
23. März 2023 | 142,5870 | 143,1810 | 142,1920 | 142,5870 | 142,5870 | - |
22. März 2023 | 142,5850 | 143,6050 | 142,3860 | 142,5850 | 142,5850 | - |
21. März 2023 | 140,8390 | 142,7600 | 140,4220 | 140,8390 | 140,8390 | - |
20. März 2023 | 141,2530 | 141,7170 | 138,8830 | 141,2530 | 141,2530 | - |
17. März 2023 | 141,5520 | 142,1410 | 140,1660 | 141,5520 | 141,5520 | - |
16. März 2023 | 140,6750 | 141,5260 | 139,1900 | 140,6750 | 140,6750 | - |
15. März 2023 | 144,1690 | 144,9510 | 139,4950 | 144,1690 | 144,1690 | - |
14. März 2023 | 142,7430 | 144,3870 | 142,5780 | 142,7430 | 142,7430 | - |
13. März 2023 | 143,6500 | 144,3860 | 141,3660 | 143,6600 | 143,6600 | - |
10. März 2023 | 144,3550 | 145,0820 | 143,5060 | 144,3550 | 144,3550 | - |
09. März 2023 | 144,7590 | 144,7800 | 143,6560 | 144,7590 | 144,7590 | - |
08. März 2023 | 144,9180 | 145,2150 | 144,2450 | 144,9180 | 144,9180 | - |
07. März 2023 | 145,3110 | 145,4330 | 144,6240 | 145,3110 | 145,3110 | - |
06. März 2023 | 144,5240 | 145,3700 | 144,1320 | 144,5240 | 144,5240 | - |
03. März 2023 | 144,8960 | 145,0517 | 144,3080 | 144,8960 | 144,8960 | - |
02. März 2023 | 145,2930 | 145,5520 | 144,8100 | 145,2930 | 145,2930 | - |
01. März 2023 | 144,2050 | 145,2590 | 144,0690 | 144,2050 | 144,2050 | - |
28. Feb. 2023 | 144,6090 | 145,4410 | 144,1750 | 144,6090 | 144,6090 | - |
27. Feb. 2023 | 143,9500 | 144,4430 | 143,5800 | 143,9500 | 143,9500 | - |
24. Feb. 2023 | 142,6640 | 143,8370 | 142,2570 | 142,6640 | 142,6640 | - |
23. Feb. 2023 | 143,0990 | 143,4930 | 142,5950 | 143,0990 | 143,0990 | - |
22. Feb. 2023 | 143,7950 | 143,8440 | 143,0180 | 143,7950 | 143,7950 | - |
21. Feb. 2023 | 143,5000 | 144,1580 | 143,1900 | 143,5000 | 143,5000 | - |
20. Feb. 2023 | 143,4910 | 143,6450 | 143,0410 | 143,5040 | 143,5040 | - |
17. Feb. 2023 | 142,9910 | 143,6590 | 142,9500 | 142,9910 | 142,9910 | - |
16. Feb. 2023 | 143,1520 | 143,4250 | 143,0500 | 143,1520 | 143,1520 | - |
15. Feb. 2023 | 142,7690 | 143,4230 | 142,3510 | 142,7690 | 142,7690 | - |
14. Feb. 2023 | 141,9940 | 142,7220 | 141,5250 | 141,9940 | 141,9940 | - |
13. Feb. 2023 | 140,4590 | 142,3660 | 140,3670 | 140,4590 | 140,4590 | - |
10. Feb. 2023 | 141,2400 | 141,4570 | 139,5890 | 141,2400 | 141,2400 | - |
09. Feb. 2023 | 140,7870 | 141,2480 | 140,6140 | 140,7870 | 140,7870 | - |
08. Feb. 2023 | 140,5980 | 141,0150 | 140,3050 | 140,5980 | 140,5980 | - |
07. Feb. 2023 | 142,2800 | 142,3090 | 140,2880 | 142,2800 | 142,2800 | - |
06. Feb. 2023 | 142,4370 | 142,7750 | 142,0010 | 142,4370 | 142,4370 | - |
03. Feb. 2023 | 140,3800 | 142,3170 | 139,9400 | 140,3800 | 140,3800 | - |
02. Feb. 2023 | 141,6370 | 141,8990 | 140,0960 | 141,6370 | 141,6370 | - |
01. Feb. 2023 | 141,3000 | 141,8240 | 140,9100 | 141,3000 | 141,3000 | - |
31. Jan. 2023 | 141,5690 | 141,5570 | 140,7500 | 141,5690 | 141,5690 | - |
30. Jan. 2023 | 141,1620 | 141,9510 | 140,5490 | 141,1620 | 141,1620 | - |
27. Jan. 2023 | 141,3930 | 141,5430 | 140,8200 | 141,3930 | 141,3930 | - |
26. Jan. 2023 | 141,1400 | 141,9000 | 140,8600 | 141,1400 | 141,1400 | - |
25. Jan. 2023 | 141,7920 | 142,2780 | 140,7700 | 141,7920 | 141,7920 | - |
24. Jan. 2023 | 141,9720 | 142,1840 | 141,2740 | 141,9720 | 141,9720 | - |
23. Jan. 2023 | 140,6900 | 142,0570 | 140,4900 | 140,6500 | 140,6500 | - |
20. Jan. 2023 | 139,0680 | 141,1760 | 139,0460 | 139,0680 | 139,0680 | - |
19. Jan. 2023 | 138,7930 | 139,3390 | 137,9150 | 138,7930 | 138,7930 | - |
18. Jan. 2023 | 138,4010 | 141,6530 | 138,3470 | 138,4010 | 138,4010 | - |
17. Jan. 2023 | 138,9600 | 139,5960 | 138,2180 | 138,9600 | 138,9600 | - |
16. Jan. 2023 | 138,5780 | 139,2220 | 138,2340 | 138,5780 | 138,5780 | - |
13. Jan. 2023 | 140,2750 | 140,3250 | 138,0170 | 140,2750 | 140,2750 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...