Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 1.052,00 | 1.055,50 | 1.047,00 | 1.048,50 | 1.048,50 | 5.238.886 |
25. Apr. 2024 | 1.055,00 | 1.062,50 | 1.041,00 | 1.047,00 | 1.047,00 | 5.284.838 |
24. Apr. 2024 | 1.060,00 | 1.061,00 | 1.050,00 | 1.055,50 | 1.055,50 | 5.796.207 |
23. Apr. 2024 | 1.054,50 | 1.063,50 | 1.049,50 | 1.059,50 | 1.059,50 | 9.498.099 |
22. Apr. 2024 | 1.048,50 | 1.053,00 | 1.038,50 | 1.046,00 | 1.046,00 | 20.667.085 |
19. Apr. 2024 | 1.034,50 | 1.043,50 | 1.028,00 | 1.040,00 | 1.040,00 | 8.708.294 |
18. Apr. 2024 | 1.033,50 | 1.044,00 | 1.027,00 | 1.030,00 | 1.030,00 | 24.824.183 |
17. Apr. 2024 | 1.004,00 | 1.017,00 | 1.000,50 | 1.013,00 | 1.013,00 | 7.719.064 |
16. Apr. 2024 | 1.018,50 | 1.024,00 | 1.001,00 | 1.006,50 | 1.006,50 | 6.615.137 |
15. Apr. 2024 | 1.035,50 | 1.038,00 | 1.024,40 | 1.025,00 | 1.025,00 | 7.239.159 |
12. Apr. 2024 | 1.019,50 | 1.044,50 | 1.016,50 | 1.037,50 | 1.037,50 | 9.675.718 |
11. Apr. 2024 | 1.015,00 | 1.026,00 | 1.010,90 | 1.013,50 | 1.013,50 | 10.517.279 |
10. Apr. 2024 | 1.041,00 | 1.045,00 | 1.017,00 | 1.021,00 | 1.021,00 | 22.506.655 |
09. Apr. 2024 | 1.036,00 | 1.039,50 | 1.029,50 | 1.032,50 | 1.032,50 | 5.579.078 |
08. Apr. 2024 | 1.035,00 | 1.041,00 | 1.030,50 | 1.037,50 | 1.037,50 | 5.940.417 |
05. Apr. 2024 | 1.063,00 | 1.065,50 | 1.032,00 | 1.033,00 | 1.033,00 | 8.384.438 |
04. Apr. 2024 | 1.067,00 | 1.078,50 | 1.065,50 | 1.072,00 | 1.072,00 | 5.567.116 |
03. Apr. 2024 | 1.067,50 | 1.071,50 | 1.060,00 | 1.070,00 | 1.070,00 | 5.831.290 |
02. Apr. 2024 | 1.080,50 | 1.085,50 | 1.063,72 | 1.073,00 | 1.073,00 | 7.147.811 |
28. März 2024 | 1.064,00 | 1.071,00 | 1.059,00 | 1.066,00 | 1.066,00 | 9.508.663 |
27. März 2024 | 1.059,00 | 1.064,00 | 1.039,50 | 1.061,50 | 1.061,50 | 9.191.037 |
26. März 2024 | 1.065,00 | 1.071,50 | 1.057,00 | 1.057,50 | 1.057,50 | 6.865.935 |
25. März 2024 | 1.064,50 | 1.070,00 | 1.061,00 | 1.069,50 | 1.069,50 | 7.052.975 |
22. März 2024 | 1.062,50 | 1.069,50 | 1.053,50 | 1.066,50 | 1.066,50 | 5.798.192 |
21. März 2024 | 1.053,50 | 1.071,00 | 1.053,50 | 1.058,00 | 1.058,00 | 10.351.368 |
20. März 2024 | 1.042,00 | 1.060,00 | 1.041,00 | 1.057,00 | 1.057,00 | 6.014.417 |
19. März 2024 | 1.039,00 | 1.047,00 | 1.032,50 | 1.041,50 | 1.041,50 | 4.827.109 |
18. März 2024 | 1.047,50 | 1.050,00 | 1.039,50 | 1.044,50 | 1.044,50 | 17.505.439 |
15. März 2024 | 1.043,00 | 1.052,50 | 1.040,50 | 1.048,50 | 1.048,50 | 28.934.963 |
14. März 2024 | 1.043,00 | 1.053,00 | 1.039,50 | 1.043,00 | 1.043,00 | 9.201.400 |
13. März 2024 | 1.043,50 | 1.052,00 | 1.039,00 | 1.045,50 | 1.045,50 | 15.880.301 |
12. März 2024 | 1.055,50 | 1.059,00 | 1.036,00 | 1.036,00 | 1.036,00 | 9.009.717 |
11. März 2024 | 1.051,00 | 1.056,50 | 1.045,84 | 1.054,50 | 1.054,50 | 16.318.227 |
08. März 2024 | 1.054,00 | 1.058,04 | 1.046,50 | 1.053,00 | 1.053,00 | 8.542.339 |
07. März 2024 | 1.058,50 | 1.066,50 | 1.053,37 | 1.054,00 | 1.054,00 | 24.195.430 |
06. März 2024 | 1.052,00 | 1.067,50 | 1.050,00 | 1.056,50 | 1.056,50 | 12.563.505 |
05. März 2024 | 1.045,50 | 1.060,00 | 1.037,50 | 1.059,50 | 1.059,50 | 6.161.623 |
04. März 2024 | 1.036,50 | 1.041,00 | 1.030,27 | 1.039,50 | 1.039,50 | 5.901.461 |
01. März 2024 | 1.040,00 | 1.047,00 | 1.028,50 | 1.035,00 | 1.035,00 | 5.248.711 |
29. Feb. 2024 | 1.034,00 | 1.048,50 | 1.031,00 | 1.037,50 | 1.037,50 | 14.474.781 |
28. Feb. 2024 | 1.034,50 | 1.039,00 | 1.024,00 | 1.029,50 | 1.029,50 | 8.405.816 |
27. Feb. 2024 | 1.020,50 | 1.030,00 | 1.020,00 | 1.030,00 | 1.030,00 | 5.112.380 |
26. Feb. 2024 | 1.036,50 | 1.036,50 | 1.021,00 | 1.023,50 | 1.023,50 | 16.971.112 |
23. Feb. 2024 | 1.027,50 | 1.040,00 | 1.023,50 | 1.034,50 | 1.034,50 | 18.020.945 |
22. Feb. 2024 | 1.038,50 | 1.041,50 | 1.023,82 | 1.028,50 | 1.028,50 | 5.376.659 |
21. Feb. 2024 | 1.036,50 | 1.044,00 | 1.035,50 | 1.040,00 | 1.040,00 | 7.972.893 |
20. Feb. 2024 | 1.023,00 | 1.042,00 | 1.019,50 | 1.039,00 | 1.039,00 | 9.013.811 |
19. Feb. 2024 | 1.016,00 | 1.025,00 | 1.013,18 | 1.021,50 | 1.021,50 | 3.428.465 |
16. Feb. 2024 | 1.011,50 | 1.018,00 | 1.004,50 | 1.016,00 | 1.016,00 | 9.921.124 |
15. Feb. 2024 | 1.005,50 | 1.017,50 | 1.002,00 | 1.009,00 | 1.009,00 | 5.628.169 |
14. Feb. 2024 | 1.005,00 | 1.011,00 | 999,20 | 1.002,00 | 1.002,00 | 4.022.206 |
13. Feb. 2024 | 1.004,00 | 1.012,00 | 996,20 | 997,00 | 997,00 | 5.839.840 |
12. Feb. 2024 | 1.000,00 | 1.006,00 | 993,40 | 1.002,00 | 1.002,00 | 10.982.049 |
09. Feb. 2024 | 1.006,00 | 1.014,00 | 997,80 | 997,80 | 997,80 | 7.969.281 |
08. Feb. 2024 | 1.033,50 | 1.037,50 | 1.012,96 | 1.013,00 | 1.013,00 | 5.753.578 |
07. Feb. 2024 | 1.040,50 | 1.044,33 | 1.034,50 | 1.035,50 | 1.035,50 | 23.959.757 |
06. Feb. 2024 | 1.050,00 | 1.055,00 | 1.026,50 | 1.036,50 | 1.036,50 | 9.318.375 |
05. Feb. 2024 | 1.070,50 | 1.077,00 | 1.043,00 | 1.047,00 | 1.047,00 | 22.418.602 |
02. Feb. 2024 | 1.065,00 | 1.066,00 | 1.039,50 | 1.040,50 | 1.040,50 | 4.788.848 |
01. Feb. 2024 | 1.047,50 | 1.056,50 | 1.044,80 | 1.051,00 | 1.051,00 | 6.833.639 |
31. Jan. 2024 | 1.050,00 | 1.060,00 | 1.045,50 | 1.055,00 | 1.055,00 | 8.547.008 |
30. Jan. 2024 | 1.046,00 | 1.052,22 | 1.040,50 | 1.046,50 | 1.046,50 | 7.814.055 |
29. Jan. 2024 | 1.046,50 | 1.060,50 | 1.041,50 | 1.045,50 | 1.045,50 | 6.291.339 |
26. Jan. 2024 | 1.032,50 | 1.043,50 | 1.030,50 | 1.043,50 | 1.043,50 | 8.479.771 |
25. Jan. 2024 | 1.029,00 | 1.033,50 | 1.024,00 | 1.026,00 | 1.026,00 | 6.779.100 |
24. Jan. 2024 | 1.040,00 | 1.045,50 | 1.033,50 | 1.033,50 | 1.033,50 | 6.392.361 |
23. Jan. 2024 | 1.032,50 | 1.033,50 | 1.023,00 | 1.029,50 | 1.029,50 | 9.044.183 |
22. Jan. 2024 | 1.026,50 | 1.036,00 | 1.022,50 | 1.031,00 | 1.031,00 | 8.763.025 |
19. Jan. 2024 | 1.025,00 | 1.030,50 | 1.022,50 | 1.026,50 | 1.026,50 | 26.203.591 |
18. Jan. 2024 | 1.029,50 | 1.031,02 | 1.018,00 | 1.024,50 | 1.024,50 | 26.751.025 |
17. Jan. 2024 | 1.056,00 | 1.056,00 | 1.026,50 | 1.037,00 | 1.037,00 | 6.955.178 |
16. Jan. 2024 | 1.065,00 | 1.069,00 | 1.061,50 | 1.066,50 | 1.066,50 | 13.625.229 |
15. Jan. 2024 | 1.070,00 | 1.075,00 | 1.065,00 | 1.070,50 | 1.070,50 | 3.360.031 |
12. Jan. 2024 | 1.057,50 | 1.069,28 | 1.057,50 | 1.063,50 | 1.063,50 | 13.809.545 |
11. Jan. 2024 | 1.072,00 | 1.076,50 | 1.055,50 | 1.055,50 | 1.055,50 | 8.761.489 |
10. Jan. 2024 | 1.067,00 | 1.073,00 | 1.063,78 | 1.068,50 | 1.068,50 | 8.530.704 |
09. Jan. 2024 | 1.066,50 | 1.074,00 | 1.065,50 | 1.074,00 | 1.074,00 | 5.605.728 |
08. Jan. 2024 | 1.070,50 | 1.073,50 | 1.065,50 | 1.068,00 | 1.068,00 | 16.136.431 |
05. Jan. 2024 | 1.073,00 | 1.079,00 | 1.064,50 | 1.075,00 | 1.075,00 | 5.213.113 |
04. Jan. 2024 | 1.064,50 | 1.079,00 | 1.063,50 | 1.078,50 | 1.078,50 | 11.483.505 |
03. Jan. 2024 | 1.059,00 | 1.065,50 | 1.052,50 | 1.062,50 | 1.062,50 | 23.222.468 |
02. Jan. 2024 | 1.058,50 | 1.064,50 | 1.052,50 | 1.057,50 | 1.057,50 | 4.496.011 |
29. Dez. 2023 | 1.063,50 | 1.064,00 | 1.058,00 | 1.058,00 | 1.058,00 | 1.744.489 |
28. Dez. 2023 | 1.063,00 | 1.064,50 | 1.056,50 | 1.057,50 | 1.057,50 | 2.457.586 |
27. Dez. 2023 | 1.062,00 | 1.067,50 | 1.054,50 | 1.061,00 | 1.061,00 | 3.628.076 |
22. Dez. 2023 | 1.063,50 | 1.067,50 | 1.057,00 | 1.061,00 | 1.061,00 | 2.103.000 |
21. Dez. 2023 | 1.063,50 | 1.072,50 | 1.057,00 | 1.061,50 | 1.061,50 | 8.610.868 |
20. Dez. 2023 | 1.064,50 | 1.070,50 | 1.048,00 | 1.066,00 | 1.066,00 | 23.753.459 |
19. Dez. 2023 | 1.053,00 | 1.058,50 | 1.042,00 | 1.054,50 | 1.054,50 | 10.834.728 |
18. Dez. 2023 | 1.058,50 | 1.065,21 | 1.048,50 | 1.048,50 | 1.048,50 | 5.317.920 |
15. Dez. 2023 | 1.078,50 | 1.080,50 | 1.061,00 | 1.066,00 | 1.066,00 | 25.836.188 |
14. Dez. 2023 | 1.090,00 | 1.100,00 | 1.067,00 | 1.079,50 | 1.079,50 | 31.786.154 |
13. Dez. 2023 | 1.056,00 | 1.076,50 | 1.049,00 | 1.073,50 | 1.073,50 | 14.284.874 |
12. Dez. 2023 | 1.066,50 | 1.076,00 | 1.057,00 | 1.068,00 | 1.068,00 | 8.273.400 |
11. Dez. 2023 | 1.062,50 | 1.069,00 | 1.053,00 | 1.063,50 | 1.063,50 | 16.799.009 |
08. Dez. 2023 | 1.067,00 | 1.073,00 | 1.056,50 | 1.060,00 | 1.060,00 | 13.073.459 |
07. Dez. 2023 | 1.054,50 | 1.072,50 | 1.045,00 | 1.066,00 | 1.066,00 | 13.758.285 |
06. Dez. 2023 | 1.037,00 | 1.053,50 | 1.028,50 | 1.051,50 | 1.051,50 | 35.209.694 |
05. Dez. 2023 | 1.031,00 | 1.042,50 | 1.024,50 | 1.035,00 | 1.035,00 | 6.939.634 |
04. Dez. 2023 | 1.034,00 | 1.039,50 | 1.027,00 | 1.036,00 | 1.036,00 | 5.387.531 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...