Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 298,9700 | 300,3970 | 298,4850 | 299,4460 | 299,4460 | - |
03. Mai 2024 | 296,2888 | 298,4898 | 296,2888 | 297,8325 | 297,8325 | - |
02. Mai 2024 | 295,4178 | 297,8325 | 295,4178 | 298,1005 | 298,1005 | - |
01. Mai 2024 | 296,9672 | 296,9672 | 295,4178 | 297,3914 | 297,3914 | - |
30. Apr. 2024 | 296,7717 | 297,3914 | 296,7717 | 298,0930 | 298,0930 | - |
29. Apr. 2024 | 297,0640 | 298,2091 | 296,7717 | 297,0640 | 297,0640 | - |
26. Apr. 2024 | 297,0843 | 297,0843 | 297,0640 | 298,5515 | 298,5515 | - |
25. Apr. 2024 | 295,9644 | 297,0843 | 295,9644 | 297,2308 | 297,2308 | - |
24. Apr. 2024 | 295,3850 | 295,9644 | 295,3850 | 297,4771 | 297,4771 | - |
23. Apr. 2024 | 294,8069 | 297,4771 | 294,8069 | 296,4593 | 296,4593 | - |
22. Apr. 2024 | 294,7130 | 294,8069 | 294,7130 | 294,7130 | 294,7130 | - |
19. Apr. 2024 | 295,7765 | 296,3990 | 294,7130 | 295,9115 | 295,9115 | - |
18. Apr. 2024 | 294,5701 | 296,3863 | 294,5701 | 294,5701 | 294,5701 | - |
17. Apr. 2024 | 294,0754 | 294,5701 | 294,0754 | 295,2578 | 295,2578 | - |
16. Apr. 2024 | 294,8986 | 294,8986 | 294,0754 | 295,3412 | 295,3412 | - |
15. Apr. 2024 | 294,3512 | 295,3412 | 294,3512 | 294,3512 | 294,3512 | - |
12. Apr. 2024 | 296,6584 | 296,6584 | 294,3512 | 296,6584 | 296,6584 | - |
11. Apr. 2024 | 300,3516 | 300,3516 | 296,6584 | 297,9980 | 297,9980 | - |
10. Apr. 2024 | 300,5073 | 300,5073 | 300,5073 | 301,3297 | 301,3297 | - |
09. Apr. 2024 | 299,8108 | 301,4203 | 299,8108 | 299,8108 | 299,8108 | - |
08. Apr. 2024 | 299,5178 | 301,3052 | 299,5178 | 299,5178 | 299,5178 | - |
05. Apr. 2024 | 300,2196 | 300,3897 | 299,5178 | 301,7108 | 301,7108 | - |
04. Apr. 2024 | 297,9085 | 301,7108 | 297,9085 | 300,5149 | 300,5149 | - |
03. Apr. 2024 | 296,9299 | 299,1808 | 296,9299 | 296,9299 | 296,9299 | - |
02. Apr. 2024 | 296,9299 | 296,9299 | 296,9299 | 298,3109 | 298,3109 | - |
01. Apr. 2024 | 298,2316 | 298,3109 | 298,2316 | 298,2316 | 298,2316 | - |
29. März 2024 | 298,1987 | 298,2316 | 298,1987 | 299,7845 | 299,7845 | - |
28. März 2024 | 299,3015 | 299,7845 | 298,1987 | 300,4059 | 300,4059 | - |
27. März 2024 | 300,3026 | 300,3026 | 299,3015 | 300,0645 | 300,0645 | - |
26. März 2024 | 299,6218 | 301,1382 | 299,6218 | 301,0403 | 301,0403 | - |
25. März 2024 | 300,2746 | 301,2907 | 299,6218 | 300,2746 | 300,2746 | - |
22. März 2024 | 302,0932 | 302,0932 | 300,2746 | 302,0932 | 302,0932 | - |
21. März 2024 | 300,2351 | 302,0932 | 300,2351 | 301,8475 | 301,8475 | - |
20. März 2024 | 300,7151 | 302,6136 | 300,2351 | 302,3574 | 302,3574 | - |
19. März 2024 | 303,2884 | 303,2884 | 300,7151 | 302,7618 | 302,7618 | - |
18. März 2024 | 302,7714 | 303,3537 | 302,7714 | 302,7714 | 302,7714 | - |
15. März 2024 | 303,5311 | 303,5311 | 302,7714 | 303,3042 | 303,3042 | - |
14. März 2024 | 300,4609 | 303,5311 | 300,4609 | 304,9715 | 304,9715 | - |
13. März 2024 | 303,6156 | 304,9801 | 300,4609 | 304,2078 | 304,2078 | - |
12. März 2024 | 303,8465 | 304,2909 | 303,6156 | 304,5436 | 304,5436 | - |
11. März 2024 | 303,6913 | 304,5269 | 303,6913 | 303,6913 | 303,6913 | - |
08. März 2024 | 302,6150 | 305,5236 | 302,6150 | 302,6150 | 302,6150 | - |
07. März 2024 | 302,2413 | 305,2333 | 302,2413 | 303,9928 | 303,9928 | - |
06. März 2024 | 301,4676 | 302,2413 | 301,4676 | 301,4676 | 301,4676 | - |
05. März 2024 | 301,6693 | 301,6693 | 301,4676 | 301,6693 | 301,6693 | - |
04. März 2024 | 300,5136 | 301,6693 | 300,5136 | 300,5136 | 300,5136 | - |
01. März 2024 | 298,1149 | 301,1124 | 298,1149 | 301,0962 | 301,0962 | - |
29. Feb. 2024 | 300,2876 | 300,2876 | 298,1149 | 300,2876 | 300,2876 | - |
28. Feb. 2024 | 298,8814 | 300,2876 | 298,8814 | 302,7279 | 302,7279 | - |
27. Feb. 2024 | 301,4421 | 301,4421 | 298,8814 | 301,4421 | 301,4421 | - |
26. Feb. 2024 | 300,8793 | 301,4421 | 300,8793 | 300,8793 | 300,8793 | - |
23. Feb. 2024 | 301,7314 | 302,2186 | 300,8793 | 302,2415 | 302,2415 | - |
22. Feb. 2024 | 300,2321 | 301,7314 | 300,2321 | 301,7848 | 301,7848 | - |
21. Feb. 2024 | 300,3531 | 302,0345 | 300,2321 | 301,9888 | 301,9888 | - |
20. Feb. 2024 | 296,7682 | 301,8011 | 296,7682 | 296,7682 | 296,7682 | - |
19. Feb. 2024 | 299,3687 | 299,3687 | 296,7682 | 299,3687 | 299,3687 | - |
16. Feb. 2024 | 298,2962 | 300,1850 | 298,2962 | 300,6086 | 300,6086 | - |
15. Feb. 2024 | 297,4139 | 300,1888 | 297,4139 | 299,3129 | 299,3129 | - |
14. Feb. 2024 | 299,3757 | 299,3757 | 297,4139 | 298,5346 | 298,5346 | - |
13. Feb. 2024 | 299,4075 | 299,4075 | 299,3757 | 300,5980 | 300,5980 | - |
12. Feb. 2024 | 296,5014 | 300,6074 | 296,5014 | 296,5014 | 296,5014 | - |
09. Feb. 2024 | 299,0913 | 300,9225 | 296,5014 | 300,7183 | 300,7183 | - |
08. Feb. 2024 | 299,0725 | 300,4766 | 299,0725 | 300,2615 | 300,2615 | - |
07. Feb. 2024 | 298,4407 | 300,4869 | 298,4407 | 300,3495 | 300,3495 | - |
06. Feb. 2024 | 296,3136 | 299,9570 | 296,3136 | 296,3136 | 296,3136 | - |
05. Feb. 2024 | 299,7167 | 299,7167 | 296,3136 | 299,7167 | 299,7167 | - |
02. Feb. 2024 | 299,4709 | 300,9716 | 299,4709 | 303,2937 | 303,2937 | - |
01. Feb. 2024 | 301,4855 | 302,2284 | 299,4709 | 302,2791 | 302,2791 | - |
31. Jan. 2024 | 301,4269 | 302,6687 | 301,4269 | 302,5686 | 302,5686 | - |
30. Jan. 2024 | 297,1149 | 302,3409 | 297,1149 | 302,2673 | 302,2673 | - |
29. Jan. 2024 | 302,3967 | 302,3967 | 297,1149 | 302,3967 | 302,3967 | - |
26. Jan. 2024 | 303,0787 | 303,4188 | 302,3967 | 302,6477 | 302,6477 | - |
25. Jan. 2024 | 299,1965 | 303,0787 | 299,1965 | 304,4314 | 304,4314 | - |
24. Jan. 2024 | 302,3833 | 302,3833 | 299,1965 | 303,2160 | 303,2160 | - |
23. Jan. 2024 | 303,0478 | 303,0478 | 302,3833 | 304,0366 | 304,0366 | - |
22. Jan. 2024 | 303,1411 | 304,3734 | 303,0478 | 303,1411 | 303,1411 | - |
19. Jan. 2024 | 299,2087 | 304,5381 | 299,2087 | 303,3892 | 303,3892 | - |
18. Jan. 2024 | 303,0050 | 303,3892 | 299,2087 | 303,5871 | 303,5871 | - |
17. Jan. 2024 | 303,6623 | 303,6623 | 303,0050 | 303,6623 | 303,6623 | - |
16. Jan. 2024 | 305,1476 | 305,1476 | 303,6623 | 305,1476 | 305,1476 | - |
15. Jan. 2024 | 301,9820 | 305,1476 | 301,9820 | 301,9820 | 301,9820 | - |
12. Jan. 2024 | 307,0056 | 307,3799 | 301,9820 | 307,0056 | 307,0056 | - |
11. Jan. 2024 | 306,2015 | 307,0056 | 306,2015 | 308,0634 | 308,0634 | - |
10. Jan. 2024 | 305,9304 | 306,2015 | 305,9304 | 305,9304 | 305,9304 | - |
09. Jan. 2024 | 306,0313 | 306,0313 | 305,9304 | 307,9132 | 307,9132 | - |
08. Jan. 2024 | 301,8489 | 308,1935 | 301,8489 | 301,8489 | 301,8489 | - |
05. Jan. 2024 | 306,8599 | 308,2411 | 301,8489 | 307,9070 | 307,9070 | - |
04. Jan. 2024 | 306,3299 | 306,8599 | 306,3299 | 307,1970 | 307,1970 | - |
03. Jan. 2024 | 303,8937 | 306,3299 | 303,8937 | 308,0998 | 308,0998 | - |
02. Jan. 2024 | 303,8937 | 308,3647 | 303,8937 | 306,5483 | 306,5483 | - |
01. Jan. 2024 | 306,5483 | 306,5483 | 306,5483 | 306,5483 | 306,5483 | - |
29. Dez. 2023 | 308,0921 | 308,0921 | 306,5483 | 311,4851 | 311,4851 | - |
28. Dez. 2023 | 309,9873 | 312,3667 | 308,0921 | 313,3055 | 313,3055 | - |
27. Dez. 2023 | 309,9873 | 313,2463 | 309,9873 | 311,3734 | 311,3734 | - |
26. Dez. 2023 | 306,0185 | 306,0185 | 306,0185 | 306,0185 | 306,0185 | - |
25. Dez. 2023 | 306,0185 | 306,0185 | 306,0185 | 306,0185 | 306,0185 | - |
22. Dez. 2023 | 305,0715 | 306,0185 | 305,0715 | 311,1307 | 311,1307 | - |
21. Dez. 2023 | 307,3844 | 310,5911 | 305,0715 | 309,3556 | 309,3556 | - |
20. Dez. 2023 | 303,8228 | 307,3844 | 303,8228 | 310,6152 | 310,6152 | - |
19. Dez. 2023 | 303,6842 | 309,2085 | 303,6842 | 303,6842 | 303,6842 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...