Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Juni 2024 | 67.799,14 | 69.238,82 | 67.694,95 | 69.238,82 | 69.238,82 | 165.342.992 |
02. Juni 2024 | 67.781,07 | 68.233,87 | 67.512,90 | 67.800,75 | 67.800,75 | 119.499.879 |
01. Juni 2024 | 67.502,66 | 67.841,27 | 67.493,36 | 67.781,11 | 67.781,11 | 83.645.190 |
31. Mai 2024 | 68.355,41 | 68.808,67 | 66.986,26 | 67.502,66 | 67.502,66 | 221.277.145 |
30. Mai 2024 | 67.563,16 | 69.356,76 | 67.278,93 | 68.355,41 | 68.355,41 | 215.637.240 |
29. Mai 2024 | 68.396,36 | 68.802,11 | 67.247,53 | 67.556,18 | 67.556,18 | 186.920.138 |
28. Mai 2024 | 69.424,58 | 69.434,42 | 67.517,03 | 68.399,09 | 68.399,09 | 227.170.776 |
27. Mai 2024 | 68.528,16 | 70.464,84 | 68.488,16 | 69.424,41 | 69.424,41 | 315.724.049 |
26. Mai 2024 | 69.231,63 | 69.430,87 | 68.481,13 | 68.528,16 | 68.528,16 | 234.535.426 |
25. Mai 2024 | 68.630,18 | 69.455,81 | 68.598,20 | 69.231,63 | 69.231,63 | 133.941.505 |
24. Mai 2024 | 67.842,78 | 69.093,70 | 66.813,01 | 68.630,18 | 68.630,18 | 385.538.979 |
23. Mai 2024 | 69.253,09 | 70.103,70 | 66.677,55 | 67.842,02 | 67.842,02 | 866.775.652 |
22. Mai 2024 | 70.237,74 | 70.543,86 | 69.225,62 | 69.253,09 | 69.253,09 | 379.727.604 |
21. Mai 2024 | 71.372,76 | 71.662,59 | 69.415,15 | 70.238,20 | 70.238,20 | 689.228.159 |
20. Mai 2024 | 66.291,56 | 71.377,05 | 66.190,27 | 71.369,84 | 71.369,84 | 667.672.351 |
19. Mai 2024 | 66.936,46 | 67.424,79 | 66.099,17 | 66.291,56 | 66.291,56 | 151.528.149 |
18. Mai 2024 | 66.951,73 | 67.323,70 | 66.794,49 | 66.936,46 | 66.936,46 | 149.069.624 |
17. Mai 2024 | 65.321,40 | 67.251,41 | 65.279,37 | 66.950,27 | 66.950,27 | 252.496.697 |
16. Mai 2024 | 66.240,61 | 66.489,55 | 64.811,32 | 65.321,66 | 65.321,66 | 266.076.103 |
15. Mai 2024 | 61.569,14 | 66.281,09 | 61.432,92 | 66.242,96 | 66.242,96 | 320.123.191 |
14. Mai 2024 | 62.877,25 | 62.967,02 | 61.247,07 | 61.569,14 | 61.569,14 | 186.072.154 |
13. Mai 2024 | 61.391,15 | 63.203,63 | 60.841,78 | 62.877,25 | 62.877,25 | 256.040.484 |
12. Mai 2024 | 60.837,89 | 61.634,64 | 60.759,98 | 61.391,15 | 61.391,15 | 74.493.340 |
11. Mai 2024 | 60.793,23 | 61.221,61 | 60.634,94 | 60.837,77 | 60.837,77 | 86.244.135 |
10. Mai 2024 | 63.029,02 | 63.264,10 | 60.341,18 | 60.793,23 | 60.793,23 | 209.778.379 |
09. Mai 2024 | 61.118,37 | 63.064,75 | 60.810,67 | 63.028,93 | 63.028,93 | 183.503.256 |
08. Mai 2024 | 62.354,97 | 62.807,95 | 60.978,04 | 61.118,01 | 61.118,01 | 228.967.762 |
07. Mai 2024 | 63.215,52 | 64.253,27 | 62.354,78 | 62.354,97 | 62.354,97 | 218.241.156 |
06. Mai 2024 | 64.001,50 | 65.319,39 | 62.966,47 | 63.215,52 | 63.215,52 | 224.684.918 |
05. Mai 2024 | 63.775,91 | 64.371,10 | 63.080,83 | 64.001,86 | 64.001,86 | 130.150.088 |
04. Mai 2024 | 62.897,02 | 64.195,70 | 62.696,37 | 63.775,91 | 63.775,91 | 164.214.282 |
03. Mai 2024 | 59.196,41 | 63.097,46 | 58.984,00 | 62.897,11 | 62.897,11 | 470.544.224 |
02. Mai 2024 | 58.271,65 | 59.361,97 | 57.080,00 | 59.196,45 | 59.196,45 | 305.445.110 |
01. Mai 2024 | 60.664,29 | 60.687,82 | 56.835,98 | 58.272,01 | 58.272,01 | 447.866.754 |
30. Apr. 2024 | 63.857,73 | 64.424,13 | 59.450,02 | 60.664,29 | 60.664,29 | 313.296.447 |
29. Apr. 2024 | 63.053,92 | 63.950,46 | 62.073,79 | 63.857,55 | 63.857,55 | 208.146.712 |
28. Apr. 2024 | 63.418,98 | 64.215,43 | 62.915,65 | 63.054,23 | 63.054,23 | 207.866.334 |
27. Apr. 2024 | 63.820,00 | 63.868,53 | 62.652,85 | 63.418,98 | 63.418,98 | 238.251.130 |
26. Apr. 2024 | 64.568,65 | 64.643,58 | 63.509,22 | 63.820,07 | 63.820,07 | 211.095.896 |
25. Apr. 2024 | 64.220,89 | 65.043,34 | 63.047,58 | 64.568,65 | 64.568,65 | 216.170.799 |
24. Apr. 2024 | 66.390,92 | 67.041,98 | 63.853,42 | 64.220,14 | 64.220,14 | 225.089.101 |
23. Apr. 2024 | 66.853,25 | 67.071,73 | 66.020,28 | 66.390,92 | 66.390,92 | 181.878.252 |
22. Apr. 2024 | 64.956,88 | 67.017,39 | 64.768,21 | 66.853,25 | 66.853,25 | 170.497.426 |
21. Apr. 2024 | 64.913,79 | 65.524,17 | 64.496,17 | 64.956,88 | 64.956,88 | 131.377.626 |
20. Apr. 2024 | 63.897,68 | 65.355,61 | 63.368,96 | 64.913,79 | 64.913,79 | 159.128.389 |
19. Apr. 2024 | 63.494,36 | 65.270,74 | 60.026,00 | 63.898,05 | 63.898,05 | 395.656.539 |
18. Apr. 2024 | 61.298,67 | 63.928,50 | 60.965,34 | 63.494,86 | 63.494,86 | 368.344.533 |
17. Apr. 2024 | 63.762,16 | 64.352,87 | 60.076,89 | 61.298,67 | 61.298,67 | 353.304.024 |
16. Apr. 2024 | 63.412,14 | 64.070,49 | 61.786,47 | 63.761,73 | 63.761,73 | 337.021.535 |
15. Apr. 2024 | 65.679,77 | 66.700,48 | 62.636,64 | 63.413,21 | 63.413,21 | 387.495.746 |
14. Apr. 2024 | 64.130,70 | 65.703,05 | 62.590,41 | 65.679,77 | 65.679,77 | 443.914.852 |
13. Apr. 2024 | 67.172,74 | 67.763,06 | 61.715,50 | 64.130,70 | 64.130,70 | 626.322.045 |
12. Apr. 2024 | 70.107,66 | 71.067,00 | 65.903,14 | 67.173,66 | 67.173,66 | 336.846.500 |
11. Apr. 2024 | 70.599,74 | 71.067,23 | 69.723,53 | 70.108,04 | 70.108,04 | 250.620.707 |
10. Apr. 2024 | 69.092,48 | 70.867,05 | 67.702,87 | 70.599,80 | 70.599,80 | 285.625.942 |
09. Apr. 2024 | 71.778,91 | 71.788,72 | 68.506,20 | 69.092,91 | 69.092,91 | 326.954.040 |
08. Apr. 2024 | 69.438,82 | 72.581,37 | 69.279,93 | 71.778,91 | 71.778,91 | 405.994.039 |
07. Apr. 2024 | 68.990,59 | 70.099,34 | 68.915,11 | 69.438,82 | 69.438,82 | 176.271.141 |
06. Apr. 2024 | 67.823,23 | 69.502,78 | 67.643,68 | 68.997,54 | 68.997,54 | 104.600.599 |
05. Apr. 2024 | 68.415,23 | 68.531,47 | 66.254,11 | 67.823,23 | 67.823,23 | 319.982.394 |
04. Apr. 2024 | 66.076,56 | 69.031,44 | 65.296,09 | 68.416,22 | 68.416,22 | 237.059.563 |
03. Apr. 2024 | 65.557,16 | 66.724,88 | 64.738,93 | 66.076,56 | 66.076,56 | 208.421.214 |
02. Apr. 2024 | 69.767,98 | 69.768,36 | 64.768,71 | 65.557,21 | 65.557,21 | 330.153.043 |
01. Apr. 2024 | 71.221,60 | 71.226,13 | 68.364,20 | 69.767,36 | 69.767,36 | 218.972.043 |
31. März 2024 | 69.734,16 | 71.221,93 | 69.714,62 | 71.221,84 | 71.221,84 | 152.063.108 |
30. März 2024 | 69.902,32 | 70.282,40 | 69.709,34 | 69.734,53 | 69.734,53 | 129.560.074 |
29. März 2024 | 70.778,86 | 70.878,66 | 69.282,70 | 69.902,32 | 69.902,32 | 171.497.703 |
28. März 2024 | 69.310,16 | 71.240,63 | 68.997,41 | 70.778,86 | 70.778,86 | 193.890.125 |
27. März 2024 | 70.023,39 | 71.374,42 | 68.551,73 | 69.310,80 | 69.310,80 | 333.850.363 |
26. März 2024 | 69.898,55 | 71.184,55 | 69.508,86 | 70.023,39 | 70.023,39 | 323.119.052 |
25. März 2024 | 67.201,70 | 70.831,28 | 66.553,28 | 69.898,55 | 69.898,55 | 401.642.016 |
24. März 2024 | 64.256,87 | 67.317,37 | 63.901,21 | 67.201,70 | 67.201,70 | 232.638.150 |
23. März 2024 | 63.494,32 | 65.709,56 | 63.137,02 | 64.256,87 | 64.256,87 | 191.825.780 |
22. März 2024 | 65.486,54 | 66.396,73 | 62.579,43 | 63.491,30 | 63.491,30 | 354.617.956 |
21. März 2024 | 67.812,91 | 67.965,41 | 64.862,01 | 65.486,54 | 65.486,54 | 435.664.744 |
20. März 2024 | 61.906,61 | 67.862,77 | 60.832,58 | 67.811,02 | 67.811,02 | 688.713.785 |
19. März 2024 | 67.529,76 | 67.752,55 | 61.698,52 | 61.905,34 | 61.905,34 | 676.703.707 |
18. März 2024 | 68.288,53 | 68.555,46 | 66.569,93 | 67.529,76 | 67.529,76 | 300.089.033 |
17. März 2024 | 65.346,89 | 68.583,38 | 64.642,54 | 68.289,92 | 68.289,92 | 303.580.443 |
16. März 2024 | 69.260,31 | 69.733,95 | 65.164,49 | 65.346,62 | 65.346,62 | 377.129.133 |
15. März 2024 | 71.344,37 | 72.003,34 | 65.986,47 | 69.260,44 | 69.260,44 | 627.985.014 |
14. März 2024 | 73.027,29 | 73.505,73 | 68.914,55 | 71.341,95 | 71.341,95 | 490.210.381 |
13. März 2024 | 71.349,41 | 73.473,40 | 71.329,20 | 73.027,80 | 73.027,80 | 354.438.325 |
12. März 2024 | 72.213,20 | 72.443,52 | 69.325,08 | 71.349,41 | 71.349,41 | 561.166.424 |
11. März 2024 | 68.989,99 | 72.630,55 | 67.792,94 | 72.213,21 | 72.213,21 | 649.316.551 |
10. März 2024 | 68.471,44 | 69.806,59 | 68.436,87 | 68.991,67 | 68.991,67 | 267.494.256 |
09. März 2024 | 68.369,59 | 68.661,73 | 68.215,82 | 68.471,39 | 68.471,39 | 156.203.137 |
08. März 2024 | 67.170,61 | 69.677,81 | 66.798,50 | 68.370,42 | 68.370,42 | 516.103.698 |
07. März 2024 | 66.224,16 | 67.977,90 | 65.868,69 | 67.171,30 | 67.171,30 | 452.690.552 |
06. März 2024 | 64.042,05 | 67.526,70 | 63.054,94 | 66.224,56 | 66.224,56 | 703.491.028 |
05. März 2024 | 68.094,67 | 68.820,00 | 60.465,38 | 64.045,10 | 64.045,10 | 1.143.264.859 |
04. März 2024 | 62.991,76 | 68.098,94 | 62.991,76 | 68.088,04 | 68.088,04 | 593.452.539 |
03. März 2024 | 61.979,59 | 63.023,92 | 61.558,86 | 62.989,41 | 62.989,41 | 201.448.564 |
02. März 2024 | 62.515,15 | 62.515,15 | 61.797,65 | 61.986,43 | 61.986,43 | 162.507.076 |
01. März 2024 | 61.250,21 | 62.810,90 | 60.971,79 | 62.521,04 | 62.521,04 | 306.901.727 |
29. Feb. 2024 | 62.333,57 | 63.301,09 | 60.719,54 | 61.305,49 | 61.305,49 | 697.813.822 |
28. Feb. 2024 | 56.915,95 | 63.542,32 | 56.770,99 | 62.334,81 | 62.334,81 | 838.533.659 |
27. Feb. 2024 | 54.498,77 | 57.197,34 | 54.485,14 | 56.914,78 | 56.914,78 | 437.956.522 |
26. Feb. 2024 | 51.852,29 | 54.680,68 | 51.019,20 | 54.497,64 | 54.497,64 | 341.803.870 |
25. Feb. 2024 | 51.574,91 | 51.944,83 | 51.450,66 | 51.855,00 | 51.855,00 | 214.836.848 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...