Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Mai 2024 | 1.354,6500 | 1.357,6200 | 1.352,7200 | 1.356,8700 | 1.356,8700 | - |
03. Mai 2024 | 1.364,6400 | 1.370,3400 | 1.344,5100 | 1.364,6400 | 1.364,6400 | - |
02. Mai 2024 | 1.375,0000 | 1.381,9600 | 1.368,9900 | 1.375,0000 | 1.375,0000 | - |
01. Mai 2024 | 1.385,4600 | 1.387,6500 | 1.362,5300 | 1.385,4600 | 1.385,4600 | - |
30. Apr. 2024 | 1.374,6400 | 1.384,7600 | 1.372,7900 | 1.374,6400 | 1.374,6400 | - |
29. Apr. 2024 | 1.377,0900 | 1.383,9600 | 1.373,5300 | 1.377,0900 | 1.377,0900 | - |
26. Apr. 2024 | 1.371,7000 | 1.378,6500 | 1.370,3400 | 1.371,7000 | 1.371,7000 | - |
25. Apr. 2024 | 1.376,9700 | 1.379,0900 | 1.370,5601 | 1.376,9700 | 1.376,9700 | - |
24. Apr. 2024 | 1.370,4800 | 1.377,4301 | 1.366,7900 | 1.370,4800 | 1.370,4800 | - |
23. Apr. 2024 | 1.378,8400 | 1.379,6100 | 1.371,2100 | 1.378,8400 | 1.378,8400 | - |
22. Apr. 2024 | 1.373,9301 | 1.382,9301 | 1.373,4100 | 1.373,9301 | 1.373,9301 | - |
19. Apr. 2024 | 1.379,4000 | 1.392,6200 | 1.374,5699 | 1.379,4000 | 1.379,4000 | - |
18. Apr. 2024 | 1.379,5400 | 1.381,3500 | 1.370,3600 | 1.379,5400 | 1.379,5400 | - |
17. Apr. 2024 | 1.387,3400 | 1.390,7900 | 1.378,3300 | 1.387,3400 | 1.387,3400 | - |
16. Apr. 2024 | 1.387,6700 | 1.399,9600 | 1.387,1500 | 1.387,6700 | 1.387,6700 | - |
15. Apr. 2024 | 1.379,6100 | 1.389,0100 | 1.379,6000 | 1.379,6100 | 1.379,6100 | - |
12. Apr. 2024 | 1.367,8400 | 1.385,8900 | 1.366,9600 | 1.367,8400 | 1.367,8400 | - |
11. Apr. 2024 | 1.363,7600 | 1.370,8300 | 1.357,8800 | 1.363,7600 | 1.363,7600 | - |
10. Apr. 2024 | 1.348,5400 | 1.364,4600 | 1.326,9301 | 1.348,5400 | 1.348,5400 | - |
09. Apr. 2024 | 1.354,2200 | 1.356,5200 | 1.350,2300 | 1.354,2200 | 1.354,2200 | - |
08. Apr. 2024 | 1.350,2700 | 1.356,7700 | 1.350,2700 | 1.350,2700 | 1.350,2700 | - |
05. Apr. 2024 | 1.351,3600 | 1.355,1899 | 1.343,0000 | 1.351,3600 | 1.351,3600 | - |
04. Apr. 2024 | 1.344,8400 | 1.348,3900 | 1.343,3101 | 1.344,8400 | 1.344,8400 | - |
03. Apr. 2024 | 1.350,7300 | 1.352,8900 | 1.346,3199 | 1.350,7300 | 1.350,7300 | - |
02. Apr. 2024 | 1.355,5300 | 1.355,9200 | 1.347,5300 | 1.355,5300 | 1.355,5300 | - |
01. Apr. 2024 | 1.345,3101 | 1.356,0100 | 1.342,8800 | 1.345,3101 | 1.345,3101 | - |
29. März 2024 | 1.349,8000 | 1.349,8000 | 1.340,7000 | 1.349,8000 | 1.349,8000 | - |
28. März 2024 | 1.349,8000 | 1.352,7600 | 1.342,0000 | 1.349,8000 | 1.349,8000 | - |
27. März 2024 | 1.343,0601 | 1.353,0400 | 1.341,3300 | 1.343,0601 | 1.343,0601 | - |
26. März 2024 | 1.339,1300 | 1.344,2100 | 1.333,8000 | 1.339,1300 | 1.339,1300 | - |
25. März 2024 | 1.343,6000 | 1.343,6100 | 1.332,4100 | 1.343,6000 | 1.343,6000 | - |
22. März 2024 | 1.334,6801 | 1.346,7500 | 1.328,9800 | 1.334,6801 | 1.334,6801 | - |
21. März 2024 | 1.330,1100 | 1.334,6400 | 1.321,5300 | 1.330,1100 | 1.330,1100 | - |
20. März 2024 | 1.337,0200 | 1.341,4800 | 1.336,0400 | 1.337,0200 | 1.337,0200 | - |
19. März 2024 | 1.336,0900 | 1.340,6500 | 1.335,6700 | 1.336,0900 | 1.336,0900 | - |
18. März 2024 | 1.329,3400 | 1.335,2500 | 1.329,6600 | 1.329,3400 | 1.329,3400 | - |
15. März 2024 | 1.321,9200 | 1.333,0000 | 1.321,5800 | 1.321,9200 | 1.321,9200 | - |
14. März 2024 | 1.313,6500 | 1.324,3700 | 1.306,0100 | 1.313,6500 | 1.313,6500 | - |
13. März 2024 | 1.311,1500 | 1.319,1899 | 1.308,3300 | 1.311,1500 | 1.311,1500 | - |
12. März 2024 | 1.310,5400 | 1.313,7100 | 1.216,9600 | 1.310,5400 | 1.310,5400 | - |
11. März 2024 | 1.315,9800 | 1.316,9000 | 1.305,4700 | 1.315,9800 | 1.315,9800 | - |
08. März 2024 | 1.321,1801 | 1.326,5200 | 1.300,6801 | 1.321,1801 | 1.321,1801 | - |
07. März 2024 | 1.327,0900 | 1.331,8500 | 1.320,2300 | 1.327,0900 | 1.327,0900 | - |
06. März 2024 | 1.333,4301 | 1.337,3300 | 1.328,2300 | 1.333,4301 | 1.333,4301 | - |
05. März 2024 | 1.328,9399 | 1.336,8600 | 1.328,8700 | 1.328,9399 | 1.328,9399 | - |
04. März 2024 | 1.330,9000 | 1.332,7800 | 1.328,1500 | 1.330,9000 | 1.330,9000 | - |
01. März 2024 | 1.335,2000 | 1.336,4399 | 1.326,4301 | 1.335,2000 | 1.335,2000 | - |
29. Feb. 2024 | 1.333,3800 | 1.336,8600 | 1.328,6600 | 1.333,3800 | 1.333,3800 | - |
28. Feb. 2024 | 1.331,7900 | 1.337,2300 | 1.330,1200 | 1.331,7900 | 1.331,7900 | - |
27. Feb. 2024 | 1.331,7200 | 1.332,6000 | 1.329,0500 | 1.331,7200 | 1.331,7200 | - |
26. Feb. 2024 | 1.330,0000 | 1.332,5800 | 1.327,7100 | 1.330,0000 | 1.330,0000 | - |
23. Feb. 2024 | 1.327,1700 | 1.333,7700 | 1.326,4900 | 1.327,1700 | 1.327,1700 | - |
22. Feb. 2024 | 1.332,8700 | 1.333,6000 | 1.323,4600 | 1.332,8700 | 1.332,8700 | - |
21. Feb. 2024 | 1.333,7500 | 1.337,3300 | 1.332,0400 | 1.333,7500 | 1.333,7500 | - |
20. Feb. 2024 | 1.333,3400 | 1.338,8600 | 1.331,1000 | 1.333,3400 | 1.333,3400 | - |
19. Feb. 2024 | 1.331,5800 | 1.335,9399 | 1.330,3500 | 1.331,5800 | 1.331,5800 | - |
16. Feb. 2024 | 1.327,6600 | 1.336,5601 | 1.318,9700 | 1.327,6600 | 1.327,6600 | - |
15. Feb. 2024 | 1.326,0000 | 1.334,7000 | 1.325,8600 | 1.326,0000 | 1.326,0000 | - |
14. Feb. 2024 | 1.340,7900 | 1.340,2600 | 1.329,6200 | 1.340,7900 | 1.340,7900 | - |
13. Feb. 2024 | 1.328,5000 | 1.340,5900 | 1.316,6100 | 1.328,5000 | 1.328,5000 | - |
12. Feb. 2024 | 1.330,0601 | 1.332,2500 | 1.327,1100 | 1.330,0601 | 1.330,0601 | - |
09. Feb. 2024 | 1.331,4700 | 1.333,4500 | 1.291,8400 | 1.331,4700 | 1.331,4700 | - |
08. Feb. 2024 | 1.327,6200 | 1.332,4800 | 1.324,1500 | 1.327,6200 | 1.327,6200 | - |
07. Feb. 2024 | 1.326,7900 | 1.329,4900 | 1.321,8800 | 1.326,7900 | 1.326,7900 | - |
06. Feb. 2024 | 1.333,3900 | 1.333,3199 | 1.324,8500 | 1.333,3900 | 1.333,3900 | - |
05. Feb. 2024 | 1.337,7300 | 1.338,5699 | 1.330,0200 | 1.337,7300 | 1.337,7300 | - |
02. Feb. 2024 | 1.328,9500 | 1.338,3500 | 1.312,2700 | 1.328,9500 | 1.328,9500 | - |
01. Feb. 2024 | 1.333,9100 | 1.335,4800 | 1.327,0601 | 1.333,9100 | 1.333,9100 | - |
31. Jan. 2024 | 1.326,6200 | 1.335,8900 | 1.325,5200 | 1.326,6200 | 1.326,6200 | - |
30. Jan. 2024 | 1.333,2100 | 1.334,0000 | 1.326,4301 | 1.333,2100 | 1.333,2100 | - |
29. Jan. 2024 | 1.336,7600 | 1.337,3500 | 1.332,8800 | 1.336,7600 | 1.336,7600 | - |
26. Jan. 2024 | 1.336,0300 | 1.339,0601 | 1.331,4600 | 1.336,0300 | 1.336,0300 | - |
25. Jan. 2024 | 1.329,8900 | 1.339,6700 | 1.330,2900 | 1.329,8900 | 1.329,8900 | - |
24. Jan. 2024 | 1.336,7800 | 1.340,8300 | 1.324,2100 | 1.336,7800 | 1.336,7800 | - |
23. Jan. 2024 | 1.338,7400 | 1.340,3199 | 1.331,0601 | 1.338,7400 | 1.338,7400 | - |
22. Jan. 2024 | 1.333,2100 | 1.340,9200 | 1.330,3400 | 1.333,2100 | 1.333,2100 | - |
19. Jan. 2024 | 1.337,6600 | 1.339,1500 | 1.331,5800 | 1.337,6600 | 1.337,6600 | - |
18. Jan. 2024 | 1.344,0500 | 1.346,0500 | 1.334,9900 | 1.344,0500 | 1.344,0500 | - |
17. Jan. 2024 | 1.337,7900 | 1.350,0300 | 1.336,4000 | 1.337,7900 | 1.337,7900 | - |
16. Jan. 2024 | 1.319,7100 | 1.339,6700 | 1.319,1500 | 1.319,7100 | 1.319,7100 | - |
15. Jan. 2024 | 1.312,8500 | 1.321,8900 | 1.312,5300 | 1.312,8500 | 1.312,8500 | - |
12. Jan. 2024 | 1.311,9900 | 1.317,1500 | 1.301,2900 | 1.311,9900 | 1.311,9900 | - |
11. Jan. 2024 | 1.317,5000 | 1.320,2200 | 1.308,2000 | 1.317,5000 | 1.317,5000 | - |
10. Jan. 2024 | 1.319,7900 | 1.323,2200 | 1.316,0100 | 1.319,7900 | 1.319,7900 | - |
09. Jan. 2024 | 1.311,8000 | 1.320,8199 | 1.308,8400 | 1.311,8000 | 1.311,8000 | - |
08. Jan. 2024 | 1.313,1300 | 1.321,1000 | 1.311,5200 | 1.313,1300 | 1.313,1300 | - |
05. Jan. 2024 | 1.311,2500 | 1.321,8300 | 1.306,0400 | 1.311,2500 | 1.311,2500 | - |
04. Jan. 2024 | 1.309,5300 | 1.314,7100 | 1.305,0800 | 1.309,5300 | 1.309,5300 | - |
03. Jan. 2024 | 1.307,6200 | 1.312,8300 | 1.304,2800 | 1.307,6200 | 1.307,6200 | - |
02. Jan. 2024 | 1.292,8900 | 1.313,4900 | 1.291,1700 | 1.293,5400 | 1.293,5400 | - |
01. Jan. 2024 | 1.293,5300 | 1.293,5400 | 1.293,5300 | 1.293,5300 | 1.293,5300 | - |
29. Dez. 2023 | 1.277,8400 | 1.301,9200 | 1.259,5200 | 1.277,8400 | 1.277,8400 | - |
28. Dez. 2023 | 1.294,7600 | 1.294,0400 | 1.281,3500 | 1.294,7600 | 1.294,7600 | - |
27. Dez. 2023 | 1.293,9200 | 1.295,7600 | 1.290,0000 | 1.293,9200 | 1.293,9200 | - |
26. Dez. 2023 | 1.294,5800 | 1.299,3000 | 1.284,7600 | 1.294,5800 | 1.294,5800 | - |
25. Dez. 2023 | 1.297,3600 | 1.298,3600 | 1.295,0300 | 1.297,3600 | 1.297,3600 | - |
22. Dez. 2023 | 1.291,7100 | 1.303,2500 | 1.294,0800 | 1.291,7100 | 1.291,7100 | - |
21. Dez. 2023 | 1.296,9800 | 1.307,2700 | 1.294,8400 | 1.296,9800 | 1.296,9800 | - |
20. Dez. 2023 | 1.297,7600 | 1.302,8500 | 1.296,7400 | 1.297,7600 | 1.297,7600 | - |
19. Dez. 2023 | 1.302,9301 | 1.310,0300 | 1.296,6000 | 1.302,9301 | 1.302,9301 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...