Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Mai 2024 | 453,5800 | 454,9500 | 452,7200 | 454,7400 | 454,7400 | - |
03. Mai 2024 | 454,6200 | 455,8600 | 453,1900 | 454,7800 | 454,7800 | - |
02. Mai 2024 | 456,2500 | 456,3900 | 454,3600 | 456,4000 | 456,4000 | - |
01. Mai 2024 | 457,4000 | 458,0100 | 455,3000 | 457,4200 | 457,4200 | - |
30. Apr. 2024 | 458,4300 | 458,8100 | 456,3200 | 458,4800 | 458,4800 | - |
29. Apr. 2024 | 458,4100 | 458,9200 | 457,3400 | 458,3900 | 458,3900 | - |
26. Apr. 2024 | 457,9400 | 459,4000 | 456,8600 | 458,0300 | 458,0300 | - |
25. Apr. 2024 | 458,3300 | 459,9500 | 457,4600 | 458,3500 | 458,3500 | - |
24. Apr. 2024 | 457,1800 | 458,3400 | 456,6900 | 457,0800 | 457,0800 | - |
23. Apr. 2024 | 456,6700 | 457,9800 | 456,0700 | 456,6100 | 456,6100 | - |
22. Apr. 2024 | 457,4200 | 458,0600 | 455,8100 | 457,4100 | 457,4100 | - |
19. Apr. 2024 | 460,4900 | 462,1600 | 458,5600 | 460,4700 | 460,4700 | - |
18. Apr. 2024 | 458,5500 | 461,1900 | 457,4500 | 458,5300 | 458,5300 | - |
17. Apr. 2024 | 462,3700 | 463,3800 | 458,8500 | 462,3700 | 462,3700 | - |
16. Apr. 2024 | 460,9600 | 463,4200 | 460,9600 | 461,5400 | 461,5400 | - |
15. Apr. 2024 | 459,2500 | 462,3900 | 458,0700 | 459,2800 | 459,2800 | - |
12. Apr. 2024 | 455,2500 | 460,2200 | 455,1100 | 455,9400 | 455,9400 | - |
11. Apr. 2024 | 456,4300 | 457,3200 | 454,7700 | 456,4600 | 456,4600 | - |
10. Apr. 2024 | 455,4900 | 458,0300 | 455,0100 | 455,4800 | 455,4800 | - |
09. Apr. 2024 | 454,1200 | 456,2600 | 452,7700 | 454,1100 | 454,1100 | - |
08. Apr. 2024 | 454,0900 | 455,5900 | 453,1900 | 454,0500 | 454,0500 | - |
05. Apr. 2024 | 457,2100 | 457,3800 | 452,5100 | 457,3200 | 457,3200 | - |
04. Apr. 2024 | 458,1100 | 458,3000 | 455,2800 | 458,0300 | 458,0300 | - |
03. Apr. 2024 | 460,9400 | 460,9800 | 457,4800 | 460,9500 | 460,9500 | - |
02. Apr. 2024 | 460,5700 | 462,6500 | 459,9300 | 461,0900 | 461,0900 | - |
01. Apr. 2024 | 461,8900 | 461,9100 | 459,8100 | 461,8500 | 461,8500 | - |
29. März 2024 | 459,3100 | 461,4200 | 459,0600 | 459,3200 | 459,3200 | - |
28. März 2024 | 460,2500 | 463,0400 | 460,0400 | 460,2100 | 460,2100 | - |
27. März 2024 | 460,6800 | 461,5100 | 459,6700 | 460,5300 | 460,5300 | - |
26. März 2024 | 462,6700 | 462,9200 | 459,5000 | 462,5500 | 462,5500 | - |
25. März 2024 | 462,9300 | 463,6100 | 461,6900 | 462,9300 | 462,9300 | - |
22. März 2024 | 459,0200 | 462,7500 | 459,0200 | 459,0100 | 459,0100 | - |
21. März 2024 | 460,5900 | 462,1800 | 458,7300 | 460,6200 | 460,6200 | - |
20. März 2024 | 461,7600 | 463,5800 | 461,1200 | 461,7700 | 461,7700 | - |
19. März 2024 | 461,8800 | 463,1100 | 460,8800 | 461,8800 | 461,8800 | - |
18. März 2024 | 459,3000 | 462,2000 | 458,6400 | 459,2300 | 459,2300 | - |
15. März 2024 | 462,5000 | 463,4600 | 459,2300 | 462,6400 | 462,6400 | - |
14. März 2024 | 462,5600 | 464,8900 | 460,9200 | 462,5600 | 462,5600 | - |
13. März 2024 | 466,9200 | 467,4500 | 463,4900 | 466,8900 | 466,8900 | - |
12. März 2024 | 462,2500 | 467,7400 | 461,7900 | 462,2800 | 462,2800 | - |
11. März 2024 | 462,1800 | 464,2700 | 461,7200 | 462,1400 | 462,1400 | - |
08. März 2024 | 462,2200 | 463,4600 | 461,1300 | 462,2400 | 462,2400 | - |
07. März 2024 | 460,0700 | 463,5400 | 459,6200 | 459,9500 | 459,9500 | - |
06. März 2024 | 460,5500 | 461,1200 | 458,3000 | 460,5200 | 460,5200 | - |
05. März 2024 | 462,3800 | 462,9500 | 460,3400 | 462,1500 | 462,1500 | - |
04. März 2024 | 459,6800 | 462,9000 | 459,1600 | 459,6500 | 459,6500 | - |
01. März 2024 | 458,4900 | 460,4000 | 457,0500 | 458,4900 | 458,4900 | - |
29. Feb. 2024 | 459,3400 | 460,5500 | 457,7500 | 459,2800 | 459,2800 | - |
28. Feb. 2024 | 456,9100 | 460,1600 | 456,5400 | 456,8400 | 456,8400 | - |
27. Feb. 2024 | 454,8100 | 457,0800 | 454,1400 | 454,8300 | 454,8300 | - |
26. Feb. 2024 | 455,0000 | 456,0600 | 454,5300 | 455,0500 | 455,0500 | - |
23. Feb. 2024 | 452,6200 | 455,7700 | 452,5400 | 452,6800 | 452,6800 | - |
22. Feb. 2024 | 452,0300 | 453,3900 | 450,9200 | 451,9500 | 451,9500 | - |
21. Feb. 2024 | 452,2700 | 453,3600 | 451,6100 | 452,2700 | 452,2700 | - |
20. Feb. 2024 | 453,8000 | 454,8700 | 452,7800 | 453,5900 | 453,5900 | - |
19. Feb. 2024 | 454,0300 | 455,6600 | 454,0000 | 453,9500 | 453,9500 | - |
16. Feb. 2024 | 454,6900 | 455,8700 | 454,2600 | 454,7000 | 454,7000 | - |
15. Feb. 2024 | 455,0300 | 455,4600 | 451,8200 | 454,7700 | 454,7700 | - |
14. Feb. 2024 | 454,7400 | 456,6200 | 454,3000 | 454,7800 | 454,7800 | - |
13. Feb. 2024 | 453,0900 | 456,0900 | 452,7400 | 453,0700 | 453,0700 | - |
12. Feb. 2024 | 452,9400 | 454,3200 | 451,4200 | 452,9200 | 452,9200 | - |
09. Feb. 2024 | 454,8200 | 456,3300 | 452,9700 | 454,7800 | 454,7800 | - |
08. Feb. 2024 | 454,6400 | 455,3800 | 453,0900 | 454,6600 | 454,6600 | - |
07. Feb. 2024 | 452,4400 | 456,0100 | 451,4200 | 452,4800 | 452,4800 | - |
06. Feb. 2024 | 450,8400 | 453,3800 | 449,9200 | 450,6300 | 450,6300 | - |
05. Feb. 2024 | 448,3800 | 451,8100 | 448,3800 | 448,8500 | 448,8500 | - |
02. Feb. 2024 | 448,4500 | 450,5900 | 447,9800 | 448,4500 | 448,4500 | - |
01. Feb. 2024 | 449,9900 | 451,0200 | 447,6100 | 449,9700 | 449,9700 | - |
31. Jan. 2024 | 451,9600 | 453,1300 | 449,0300 | 451,9700 | 451,9700 | - |
30. Jan. 2024 | 456,3700 | 457,7900 | 450,9100 | 456,4600 | 456,4600 | - |
29. Jan. 2024 | 454,2800 | 458,0000 | 453,8500 | 454,2500 | 454,2500 | - |
26. Jan. 2024 | 450,8000 | 454,5500 | 450,6200 | 450,9100 | 450,9100 | - |
25. Jan. 2024 | 451,6800 | 453,2800 | 449,5900 | 452,0900 | 452,0900 | - |
24. Jan. 2024 | 451,3300 | 453,0200 | 450,0600 | 451,2200 | 451,2200 | - |
23. Jan. 2024 | 447,8200 | 451,6100 | 446,5600 | 447,7600 | 447,7600 | - |
22. Jan. 2024 | 445,2500 | 448,2600 | 444,5200 | 445,2900 | 445,2900 | - |
19. Jan. 2024 | 446,4700 | 447,1100 | 444,3100 | 446,4600 | 446,4600 | - |
18. Jan. 2024 | 442,6100 | 446,5100 | 441,5500 | 442,6000 | 442,6000 | - |
17. Jan. 2024 | 440,4700 | 445,0400 | 440,3300 | 440,4700 | 440,4700 | - |
16. Jan. 2024 | 439,6000 | 441,7200 | 439,4900 | 439,6400 | 439,6400 | - |
15. Jan. 2024 | 440,9600 | 441,8900 | 440,2100 | 440,9600 | 440,9600 | - |
12. Jan. 2024 | 440,8000 | 442,2200 | 440,1200 | 440,7700 | 440,7700 | - |
11. Jan. 2024 | 438,8700 | 441,4000 | 438,6700 | 438,8800 | 438,8800 | - |
10. Jan. 2024 | 440,3200 | 440,7900 | 438,5500 | 439,8800 | 439,8800 | - |
09. Jan. 2024 | 438,9300 | 441,1400 | 438,6500 | 439,0000 | 439,0000 | - |
08. Jan. 2024 | 438,8000 | 439,5300 | 437,4700 | 438,7600 | 438,7600 | - |
05. Jan. 2024 | 438,4800 | 440,0900 | 437,0500 | 438,5200 | 438,5200 | - |
04. Jan. 2024 | 437,9200 | 441,3100 | 437,9000 | 440,9100 | 440,9100 | - |
03. Jan. 2024 | 440,2900 | 440,9100 | 438,8600 | 439,8200 | 439,8200 | - |
02. Jan. 2024 | 439,4500 | 442,6600 | 438,7000 | 439,4300 | 439,4300 | - |
01. Jan. 2024 | 440,3900 | 440,3900 | 440,3900 | 440,3900 | 440,3900 | - |
29. Dez. 2023 | 439,8400 | 441,2300 | 439,2700 | 439,8100 | 439,8100 | - |
28. Dez. 2023 | 440,2000 | 441,2000 | 436,8400 | 440,2000 | 440,2000 | - |
27. Dez. 2023 | 436,6500 | 441,1700 | 436,6200 | 439,3200 | 439,3200 | - |
26. Dez. 2023 | 438,3200 | 440,9200 | 435,5000 | 438,3300 | 438,3300 | - |
25. Dez. 2023 | 437,6400 | 438,5500 | 435,2100 | 437,8300 | 437,8300 | - |
22. Dez. 2023 | 440,3500 | 441,7100 | 438,8400 | 440,1300 | 440,1300 | - |
21. Dez. 2023 | 443,1200 | 443,6900 | 439,6200 | 443,0900 | 443,0900 | - |
20. Dez. 2023 | 445,3300 | 446,3900 | 442,9600 | 445,3300 | 445,3300 | - |
19. Dez. 2023 | 445,0500 | 446,8000 | 443,5100 | 445,0200 | 445,0200 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...