Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Juli 2022 | 138,3900 | 138,6050 | 138,0400 | 138,2200 | 138,2200 | - |
06. Juli 2022 | 139,0080 | 139,3720 | 137,2840 | 139,0080 | 139,0080 | - |
05. Juli 2022 | 141,7160 | 142,3580 | 138,9590 | 141,7160 | 141,7160 | - |
04. Juli 2022 | 140,8940 | 141,6410 | 140,6170 | 140,8940 | 140,8940 | - |
01. Juli 2022 | 142,2640 | 142,4150 | 139,8200 | 142,2640 | 142,2640 | - |
30. Juni 2022 | 142,6770 | 142,8470 | 141,3800 | 142,6770 | 142,6770 | - |
29. Juni 2022 | 143,1580 | 143,8260 | 142,4700 | 143,1580 | 143,1580 | - |
28. Juni 2022 | 143,2940 | 144,2080 | 142,8800 | 143,2940 | 143,2940 | - |
27. Juni 2022 | 142,6980 | 143,4670 | 142,0950 | 142,6980 | 142,6980 | - |
24. Juni 2022 | 141,8460 | 142,7140 | 141,4460 | 141,8460 | 141,8460 | - |
23. Juni 2022 | 143,6800 | 143,9650 | 141,4230 | 143,6800 | 143,6800 | - |
22. Juni 2022 | 143,5180 | 144,0650 | 142,6790 | 143,5180 | 143,5180 | - |
21. Juni 2022 | 142,1070 | 143,8620 | 141,9600 | 142,1070 | 142,1070 | - |
20. Juni 2022 | 141,9150 | 142,3160 | 141,4750 | 141,9150 | 141,9150 | - |
17. Juni 2022 | 139,6640 | 141,9410 | 139,4510 | 139,6640 | 139,6640 | - |
16. Juni 2022 | 140,2190 | 140,5860 | 137,9000 | 140,2190 | 140,2190 | - |
15. Juni 2022 | 141,2150 | 141,4720 | 139,6740 | 141,2150 | 141,2150 | - |
14. Juni 2022 | 139,7920 | 140,7650 | 139,5160 | 139,7920 | 139,7920 | - |
13. Juni 2022 | 141,4050 | 141,7140 | 139,3920 | 141,4050 | 141,4050 | - |
10. Juni 2022 | 142,7300 | 142,6940 | 140,8300 | 142,7300 | 142,7300 | - |
09. Juni 2022 | 144,0700 | 144,1740 | 142,5820 | 144,0700 | 144,0700 | - |
08. Juni 2022 | 142,1040 | 144,2190 | 141,9700 | 142,1040 | 142,1040 | - |
07. Juni 2022 | 141,3040 | 142,0450 | 141,2080 | 141,3040 | 141,3040 | - |
06. Juni 2022 | 140,1890 | 140,8180 | 139,8660 | 140,1890 | 140,1890 | - |
03. Juni 2022 | 139,6680 | 140,2960 | 139,4780 | 139,6680 | 139,6680 | - |
02. Juni 2022 | 138,5840 | 139,3680 | 138,4000 | 138,5840 | 138,5840 | - |
01. Juni 2022 | 138,1840 | 138,9460 | 138,1970 | 138,1840 | 138,1840 | - |
31. Mai 2022 | 137,6600 | 138,0070 | 136,8460 | 137,6600 | 137,6600 | - |
30. Mai 2022 | 136,5880 | 137,6530 | 136,2600 | 136,5880 | 136,5880 | - |
27. Mai 2022 | 136,3400 | 136,6870 | 135,8510 | 136,3400 | 136,3400 | - |
26. Mai 2022 | 135,8720 | 136,6170 | 135,2310 | 135,8720 | 135,8720 | - |
25. Mai 2022 | 136,0620 | 136,2030 | 135,0230 | 136,0620 | 136,0620 | - |
24. Mai 2022 | 136,5590 | 136,7470 | 135,5810 | 136,5590 | 136,5590 | - |
23. Mai 2022 | 135,1830 | 136,5720 | 134,6600 | 135,1830 | 135,1830 | - |
20. Mai 2022 | 135,2210 | 135,7740 | 134,7540 | 135,2210 | 135,2210 | - |
19. Mai 2022 | 133,9520 | 135,4380 | 133,9490 | 133,9520 | 133,9520 | - |
18. Mai 2022 | 136,5400 | 136,6570 | 134,5370 | 136,5400 | 136,5400 | - |
17. Mai 2022 | 134,5730 | 136,6760 | 134,5740 | 134,5730 | 134,5730 | - |
16. Mai 2022 | 134,6030 | 135,0420 | 133,7560 | 134,6030 | 134,6030 | - |
13. Mai 2022 | 133,4580 | 134,6150 | 133,2110 | 133,4580 | 133,4580 | - |
12. Mai 2022 | 136,4830 | 136,7320 | 132,7480 | 136,4830 | 136,4830 | - |
11. Mai 2022 | 137,2600 | 137,6580 | 136,7650 | 137,2600 | 137,2600 | - |
10. Mai 2022 | 137,7430 | 138,0590 | 137,0370 | 137,7430 | 137,7430 | - |
09. Mai 2022 | 137,6980 | 138,3180 | 137,0780 | 137,6980 | 137,6980 | - |
06. Mai 2022 | 137,3670 | 138,1410 | 136,7690 | 137,3670 | 137,3670 | - |
05. Mai 2022 | 137,2480 | 137,5650 | 136,8600 | 137,2480 | 137,2480 | - |
04. Mai 2022 | 136,9600 | 137,2710 | 136,7380 | 136,9600 | 136,9600 | - |
03. Mai 2022 | 136,7520 | 137,3520 | 136,5700 | 136,7520 | 136,7520 | - |
02. Mai 2022 | 136,9710 | 137,6340 | 136,5580 | 136,9710 | 136,9710 | - |
29. Apr. 2022 | 137,3910 | 137,9720 | 136,6250 | 137,3910 | 137,3910 | - |
28. Apr. 2022 | 135,5280 | 137,9520 | 135,4420 | 135,5280 | 135,5280 | - |
27. Apr. 2022 | 135,4500 | 136,1180 | 134,8020 | 135,4500 | 135,4500 | - |
26. Apr. 2022 | 136,8670 | 137,5240 | 135,3990 | 136,8670 | 136,8670 | - |
25. Apr. 2022 | 139,0280 | 139,1480 | 136,4840 | 139,0280 | 139,0280 | - |
22. Apr. 2022 | 139,1260 | 139,4660 | 138,2790 | 139,1260 | 139,1260 | - |
21. Apr. 2022 | 138,8840 | 139,9840 | 138,8460 | 138,8840 | 138,8840 | - |
20. Apr. 2022 | 139,6000 | 139,6590 | 138,4070 | 139,6000 | 139,6000 | - |
19. Apr. 2022 | 137,0300 | 139,0400 | 136,9900 | 137,0300 | 137,0300 | - |
18. Apr. 2022 | 136,9320 | 137,0010 | 136,4700 | 136,9320 | 136,9320 | - |
15. Apr. 2022 | 136,5300 | 136,8790 | 136,3760 | 136,5300 | 136,5300 | - |
14. Apr. 2022 | 136,6070 | 136,9320 | 135,5280 | 136,6070 | 136,6070 | - |
13. Apr. 2022 | 135,7670 | 136,7410 | 135,7260 | 135,7670 | 135,7670 | - |
12. Apr. 2022 | 136,4800 | 136,6140 | 135,8720 | 136,4800 | 136,4800 | - |
11. Apr. 2022 | 135,3800 | 137,0930 | 135,2980 | 135,3800 | 135,3800 | - |
08. Apr. 2022 | 134,8170 | 135,3040 | 134,3600 | 134,8170 | 134,8170 | - |
07. Apr. 2022 | 134,8290 | 135,4820 | 134,4600 | 134,8290 | 134,8290 | - |
06. Apr. 2022 | 134,8560 | 135,4610 | 134,7580 | 134,8560 | 134,8560 | - |
05. Apr. 2022 | 134,7700 | 135,1020 | 134,2900 | 134,7700 | 134,7700 | - |
04. Apr. 2022 | 135,4050 | 135,6620 | 134,7630 | 135,4050 | 135,4050 | - |
01. Apr. 2022 | 134,8030 | 135,8440 | 134,7770 | 134,8030 | 134,8030 | - |
31. März 2022 | 136,1870 | 136,8030 | 134,6850 | 136,1870 | 136,1870 | - |
30. März 2022 | 136,5550 | 136,4920 | 134,8920 | 136,5550 | 136,5550 | - |
29. März 2022 | 135,9450 | 137,2680 | 135,3590 | 135,9450 | 135,9450 | - |
28. März 2022 | 134,2680 | 137,4870 | 134,0550 | 134,2680 | 134,2680 | - |
25. März 2022 | 134,6880 | 134,6880 | 133,7540 | 134,6880 | 134,6880 | - |
24. März 2022 | 133,3190 | 134,3690 | 132,9650 | 133,3070 | 133,3070 | - |
23. März 2022 | 133,7500 | 133,7690 | 132,3350 | 133,8270 | 133,8270 | - |
22. März 2022 | 131,7420 | 133,2820 | 131,7160 | 131,7470 | 131,7470 | - |
21. März 2022 | 131,6848 | 131,9590 | 131,3930 | 131,6950 | 131,6950 | - |
18. März 2022 | 131,4980 | 131,8800 | 131,2100 | 131,5110 | 131,5110 | - |
17. März 2022 | 131,0390 | 131,6400 | 130,7390 | 131,0140 | 131,0140 | - |
16. März 2022 | 129,7500 | 130,5620 | 129,6170 | 129,7550 | 129,7550 | - |
15. März 2022 | 129,3890 | 130,0120 | 129,3500 | 129,3590 | 129,3590 | - |
14. März 2022 | 128,4550 | 129,5670 | 128,3290 | 128,4770 | 128,4770 | - |
11. März 2022 | 127,9080 | 129,0030 | 127,7030 | 127,9510 | 127,9510 | - |
10. März 2022 | 128,3440 | 128,8140 | 127,4290 | 128,3490 | 128,3490 | - |
09. März 2022 | 126,1600 | 128,4080 | 126,1300 | 126,1080 | 126,1080 | - |
08. März 2022 | 125,3590 | 126,3350 | 125,2290 | 125,3480 | 125,3480 | - |
07. März 2022 | 124,9630 | 125,9270 | 124,4090 | 124,9932 | 124,9932 | - |
04. März 2022 | 127,7840 | 127,7840 | 125,0720 | 127,7940 | 127,7940 | - |
03. März 2022 | 128,3570 | 128,4870 | 127,6100 | 128,3580 | 128,3580 | - |
02. März 2022 | 127,7970 | 128,7320 | 127,3360 | 127,8450 | 127,8450 | - |
01. März 2022 | 129,0560 | 129,2390 | 127,5380 | 129,0590 | 129,0590 | - |
28. Feb. 2022 | 129,2180 | 129,7490 | 128,6950 | 129,2190 | 129,2190 | - |
25. Feb. 2022 | 129,2990 | 130,2070 | 128,7340 | 129,3220 | 129,3220 | - |
24. Feb. 2022 | 129,9120 | 129,9870 | 127,9000 | 129,8940 | 129,8940 | - |
23. Feb. 2022 | 130,4110 | 130,6810 | 130,0990 | 130,3920 | 130,3920 | - |
22. Feb. 2022 | 129,5840 | 130,7590 | 129,3840 | 129,6140 | 129,6140 | - |
21. Feb. 2022 | 130,0930 | 130,8130 | 129,9910 | 130,0990 | 130,0990 | - |
18. Feb. 2022 | 130,5150 | 131,0930 | 130,2360 | 130,5520 | 130,5520 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...