Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
24. Apr. 2024 | 1.252,36 | 1.267,17 | 1.252,36 | 1.267,07 | 1.267,07 | 3.385.208.666 |
23. Apr. 2024 | 1.252,92 | 1.256,16 | 1.247,91 | 1.252,30 | 1.252,30 | 49.286.000 |
22. Apr. 2024 | 1.255,38 | 1.258,31 | 1.250,39 | 1.252,92 | 1.252,92 | 42.196.100 |
19. Apr. 2024 | 1.258,75 | 1.260,07 | 1.241,68 | 1.255,09 | 1.255,09 | 58.580.700 |
18. Apr. 2024 | 1.261,57 | 1.261,83 | 1.248,81 | 1.256,33 | 1.256,33 | 48.574.900 |
17. Apr. 2024 | 1.255,63 | 1.266,96 | 1.255,56 | 1.261,57 | 1.261,57 | 58.057.000 |
16. Apr. 2024 | 1.275,44 | 1.275,44 | 1.255,63 | 1.255,63 | 1.255,63 | 50.224.400 |
15. Apr. 2024 | 1.288,13 | 1.292,49 | 1.271,00 | 1.275,18 | 1.275,18 | 50.330.800 |
12. Apr. 2024 | 1.265,33 | 1.288,97 | 1.265,33 | 1.288,35 | 1.288,35 | 58.905.700 |
11. Apr. 2024 | 1.264,10 | 1.274,54 | 1.264,10 | 1.265,19 | 1.265,19 | 67.700.300 |
10. Apr. 2024 | 1.258,10 | 1.268,78 | 1.252,35 | 1.264,10 | 1.264,10 | 71.902.700 |
09. Apr. 2024 | 1.258,00 | 1.266,15 | 1.255,83 | 1.257,69 | 1.257,69 | 82.534.600 |
08. Apr. 2024 | 1.257,11 | 1.265,63 | 1.256,60 | 1.258,08 | 1.258,08 | 59.930.100 |
05. Apr. 2024 | 1.258,87 | 1.259,90 | 1.252,92 | 1.256,68 | 1.256,68 | 47.671.000 |
04. Apr. 2024 | 1.255,74 | 1.259,07 | 1.253,25 | 1.256,84 | 1.256,84 | 53.858.800 |
03. Apr. 2024 | 1.248,24 | 1.255,63 | 1.245,93 | 1.255,60 | 1.255,60 | 51.594.500 |
02. Apr. 2024 | 1.230,62 | 1.256,73 | 1.230,62 | 1.248,57 | 1.248,57 | 64.004.600 |
27. März 2024 | 1.227,26 | 1.232,10 | 1.225,19 | 1.230,53 | 1.230,53 | 29.029.500 |
26. März 2024 | 1.231,18 | 1.231,75 | 1.226,46 | 1.227,18 | 1.227,18 | 36.019.400 |
25. März 2024 | 1.226,96 | 1.232,79 | 1.226,23 | 1.231,16 | 1.231,16 | 47.701.400 |
22. März 2024 | 1.220,28 | 1.228,97 | 1.215,10 | 1.226,85 | 1.226,85 | 48.543.300 |
21. März 2024 | 1.211,44 | 1.225,04 | 1.211,44 | 1.220,37 | 1.220,37 | 46.952.100 |
20. März 2024 | 1.210,54 | 1.215,37 | 1.207,13 | 1.211,26 | 1.211,26 | 80.014.200 |
19. März 2024 | 1.206,77 | 1.216,04 | 1.206,42 | 1.210,54 | 1.210,54 | 56.373.000 |
18. März 2024 | 1.198,85 | 1.209,82 | 1.198,85 | 1.206,06 | 1.206,06 | 53.593.100 |
15. März 2024 | 1.195,00 | 1.204,64 | 1.195,00 | 1.198,24 | 1.198,24 | 332.908.700 |
14. März 2024 | 1.195,11 | 1.199,91 | 1.193,54 | 1.195,00 | 1.195,00 | 49.953.200 |
13. März 2024 | 1.182,83 | 1.194,78 | 1.181,41 | 1.194,78 | 1.194,78 | 46.445.600 |
12. März 2024 | 1.173,33 | 1.184,66 | 1.173,33 | 1.182,83 | 1.182,83 | 51.684.800 |
11. März 2024 | 1.183,10 | 1.183,43 | 1.170,55 | 1.172,93 | 1.172,93 | 36.338.100 |
08. März 2024 | 1.182,04 | 1.186,67 | 1.180,30 | 1.182,74 | 1.182,74 | 45.681.700 |
07. März 2024 | 1.179,58 | 1.184,47 | 1.174,77 | 1.181,94 | 1.181,94 | 46.846.900 |
06. März 2024 | 1.183,12 | 1.189,12 | 1.179,44 | 1.179,52 | 1.179,52 | 53.203.400 |
05. März 2024 | 1.176,35 | 1.185,11 | 1.172,09 | 1.183,29 | 1.183,29 | 47.002.000 |
04. März 2024 | 1.181,54 | 1.185,95 | 1.175,50 | 1.176,45 | 1.176,45 | 40.289.100 |
01. März 2024 | 1.171,83 | 1.186,68 | 1.171,83 | 1.181,29 | 1.181,29 | 46.125.900 |
29. Feb. 2024 | 1.169,63 | 1.173,93 | 1.165,74 | 1.171,03 | 1.171,03 | 82.290.400 |
28. Feb. 2024 | 1.166,91 | 1.171,59 | 1.164,03 | 1.169,64 | 1.169,64 | 72.730.000 |
27. Feb. 2024 | 1.168,48 | 1.170,98 | 1.163,65 | 1.166,91 | 1.166,91 | 35.542.100 |
26. Feb. 2024 | 1.165,16 | 1.169,95 | 1.162,59 | 1.168,29 | 1.168,29 | 39.448.400 |
23. Feb. 2024 | 1.168,23 | 1.171,44 | 1.159,70 | 1.165,12 | 1.165,12 | 39.813.300 |
22. Feb. 2024 | 1.166,71 | 1.174,15 | 1.166,71 | 1.167,13 | 1.167,13 | 45.032.900 |
21. Feb. 2024 | 1.167,55 | 1.168,20 | 1.159,12 | 1.165,12 | 1.165,12 | 53.040.000 |
20. Feb. 2024 | 1.170,09 | 1.170,09 | 1.160,25 | 1.166,45 | 1.166,45 | 49.830.400 |
19. Feb. 2024 | - | - | - | - | - | - |
16. Feb. 2024 | 1.151,67 | 1.169,86 | 1.151,67 | 1.167,40 | 1.167,40 | 77.042.900 |
15. Feb. 2024 | 1.145,65 | 1.155,85 | 1.142,90 | 1.151,42 | 1.151,42 | 53.250.500 |
14. Feb. 2024 | 1.137,69 | 1.148,94 | 1.130,76 | 1.145,60 | 1.145,60 | 47.448.100 |
13. Feb. 2024 | 1.147,22 | 1.147,34 | 1.135,62 | 1.136,13 | 1.136,13 | 47.653.200 |
12. Feb. 2024 | 1.134,59 | 1.146,22 | 1.134,59 | 1.144,92 | 1.144,92 | 40.640.700 |
09. Feb. 2024 | 1.126,89 | 1.137,77 | 1.126,10 | 1.134,42 | 1.134,42 | 44.735.200 |
08. Feb. 2024 | 1.137,51 | 1.140,14 | 1.125,61 | 1.126,71 | 1.126,71 | 49.500.600 |
07. Feb. 2024 | 1.159,07 | 1.159,07 | 1.137,48 | 1.137,48 | 1.137,48 | 54.419.600 |
06. Feb. 2024 | 1.151,44 | 1.161,03 | 1.150,30 | 1.158,59 | 1.158,59 | 60.016.500 |
05. Feb. 2024 | 1.158,97 | 1.162,88 | 1.150,65 | 1.151,05 | 1.151,05 | 46.573.400 |
02. Feb. 2024 | 1.164,74 | 1.167,61 | 1.156,42 | 1.158,92 | 1.158,92 | 61.743.800 |
01. Feb. 2024 | 1.163,55 | 1.168,21 | 1.159,53 | 1.164,58 | 1.164,58 | 37.072.900 |
31. Jan. 2024 | 1.167,98 | 1.169,40 | 1.162,56 | 1.163,34 | 1.163,34 | 45.952.200 |
30. Jan. 2024 | 1.177,82 | 1.178,09 | 1.167,05 | 1.167,84 | 1.167,84 | 41.336.700 |
29. Jan. 2024 | 1.178,30 | 1.185,86 | 1.176,03 | 1.177,70 | 1.177,70 | 44.524.800 |
26. Jan. 2024 | 1.172,11 | 1.179,84 | 1.170,58 | 1.178,42 | 1.178,42 | 42.756.600 |
25. Jan. 2024 | 1.174,77 | 1.180,72 | 1.165,73 | 1.172,18 | 1.172,18 | 50.590.200 |
24. Jan. 2024 | 1.173,94 | 1.177,66 | 1.171,54 | 1.174,64 | 1.174,64 | 60.282.300 |
23. Jan. 2024 | 1.167,02 | 1.174,74 | 1.164,74 | 1.173,57 | 1.173,57 | 52.678.900 |
22. Jan. 2024 | 1.167,29 | 1.169,89 | 1.161,32 | 1.167,00 | 1.167,00 | 41.383.800 |
19. Jan. 2024 | 1.166,79 | 1.180,99 | 1.166,13 | 1.167,26 | 1.167,26 | 82.391.600 |
18. Jan. 2024 | 1.161,73 | 1.170,80 | 1.161,53 | 1.166,74 | 1.166,74 | 49.882.600 |
17. Jan. 2024 | 1.173,84 | 1.173,84 | 1.156,59 | 1.161,67 | 1.161,67 | 46.161.400 |
16. Jan. 2024 | 1.172,79 | 1.178,43 | 1.162,46 | 1.174,04 | 1.174,04 | 53.213.300 |
15. Jan. 2024 | 1.183,64 | 1.186,65 | 1.171,67 | 1.173,05 | 1.173,05 | 39.427.900 |
12. Jan. 2024 | 1.177,10 | 1.190,57 | 1.176,83 | 1.183,50 | 1.183,50 | 56.265.700 |
11. Jan. 2024 | 1.185,95 | 1.190,66 | 1.177,10 | 1.177,10 | 1.177,10 | 58.321.900 |
10. Jan. 2024 | 1.191,21 | 1.193,53 | 1.182,79 | 1.185,75 | 1.185,75 | 44.945.100 |
09. Jan. 2024 | 1.194,28 | 1.202,62 | 1.188,73 | 1.191,54 | 1.191,54 | 71.270.300 |
08. Jan. 2024 | 1.208,43 | 1.208,43 | 1.191,92 | 1.194,26 | 1.194,26 | 42.577.300 |
05. Jan. 2024 | 1.213,84 | 1.213,84 | 1.202,75 | 1.208,39 | 1.208,39 | 44.130.700 |
04. Jan. 2024 | 1.199,16 | 1.218,13 | 1.199,16 | 1.213,92 | 1.213,92 | 46.826.200 |
03. Jan. 2024 | 1.197,89 | 1.199,33 | 1.190,56 | 1.199,16 | 1.199,16 | 39.618.900 |
02. Jan. 2024 | 1.194,05 | 1.205,47 | 1.194,05 | 1.197,83 | 1.197,83 | 34.262.400 |
29. Dez. 2023 | 1.191,86 | 1.195,45 | 1.190,73 | 1.193,83 | 1.193,83 | 24.008.300 |
28. Dez. 2023 | 1.193,95 | 1.194,90 | 1.188,64 | 1.191,90 | 1.191,90 | 22.386.000 |
27. Dez. 2023 | 1.184,37 | 1.197,17 | 1.184,37 | 1.193,95 | 1.193,95 | 28.718.600 |
22. Dez. 2023 | 1.181,37 | 1.187,75 | 1.180,32 | 1.185,04 | 1.185,04 | 38.258.400 |
21. Dez. 2023 | 1.185,93 | 1.185,93 | 1.176,23 | 1.181,32 | 1.181,32 | 36.869.100 |
20. Dez. 2023 | 1.190,44 | 1.198,97 | 1.186,11 | 1.186,16 | 1.186,16 | 38.046.600 |
19. Dez. 2023 | 1.200,29 | 1.200,29 | 1.188,09 | 1.190,28 | 1.190,28 | 37.035.400 |
18. Dez. 2023 | 1.187,26 | 1.203,40 | 1.187,26 | 1.199,39 | 1.199,39 | 50.046.000 |
15. Dez. 2023 | 1.195,59 | 1.203,88 | 1.187,15 | 1.187,15 | 1.187,15 | 92.972.500 |
14. Dez. 2023 | 1.182,42 | 1.206,21 | 1.182,42 | 1.195,19 | 1.195,19 | 58.086.400 |
13. Dez. 2023 | 1.183,44 | 1.185,40 | 1.170,42 | 1.182,13 | 1.182,13 | 67.719.000 |
12. Dez. 2023 | 1.191,03 | 1.196,87 | 1.179,35 | 1.183,54 | 1.183,54 | 47.571.400 |
11. Dez. 2023 | 1.189,60 | 1.191,25 | 1.183,86 | 1.190,99 | 1.190,99 | 37.015.600 |
08. Dez. 2023 | 1.182,96 | 1.190,19 | 1.178,55 | 1.189,57 | 1.189,57 | 42.511.600 |
07. Dez. 2023 | 1.187,18 | 1.187,97 | 1.180,68 | 1.182,96 | 1.182,96 | 46.777.300 |
06. Dez. 2023 | 1.189,72 | 1.196,03 | 1.185,50 | 1.187,42 | 1.187,42 | 50.930.500 |
05. Dez. 2023 | 1.190,31 | 1.196,92 | 1.187,20 | 1.189,53 | 1.189,53 | 35.620.200 |
04. Dez. 2023 | 1.203,01 | 1.203,01 | 1.187,44 | 1.190,24 | 1.190,24 | 41.190.300 |
01. Dez. 2023 | 1.200,11 | 1.205,39 | 1.196,94 | 1.203,01 | 1.203,01 | 44.742.200 |
30. Nov. 2023 | 1.189,69 | 1.204,24 | 1.187,30 | 1.199,94 | 1.199,94 | 85.836.000 |
29. Nov. 2023 | 1.192,36 | 1.197,88 | 1.186,87 | 1.190,85 | 1.190,85 | 43.190.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...