Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
14. Juni 2024 | 490,375 | 490,375 | 488,250 | 488,250 | 488,250 | 4 |
13. Juni 2024 | 493,000 | 493,500 | 491,750 | 493,500 | 493,500 | 4 |
12. Juni 2024 | 487,000 | 487,000 | 487,000 | 487,000 | 487,000 | 1 |
11. Juni 2024 | 485,000 | 485,000 | 485,000 | 485,000 | 485,000 | - |
10. Juni 2024 | 488,250 | 488,250 | 488,250 | 488,250 | 488,250 | - |
07. Juni 2024 | 489,750 | 489,750 | 487,250 | 487,250 | 487,250 | 5 |
06. Juni 2024 | 485,750 | 489,000 | 485,750 | 489,000 | 489,000 | 1 |
05. Juni 2024 | 479,750 | 479,750 | 479,000 | 479,750 | 479,750 | 1 |
04. Juni 2024 | 480,750 | 482,500 | 480,750 | 482,500 | 482,500 | 1 |
03. Juni 2024 | 481,125 | 483,250 | 481,125 | 483,250 | 483,250 | 1 |
31. Mai 2024 | 491,500 | 491,500 | 487,000 | 487,000 | 487,000 | 5 |
30. Mai 2024 | 498,625 | 498,625 | 491,750 | 491,750 | 491,750 | 4 |
29. Mai 2024 | 498,625 | 499,500 | 498,625 | 499,500 | 499,500 | 1 |
28. Mai 2024 | 511,750 | 511,750 | 505,000 | 505,000 | 505,000 | 1 |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 507,000 | 507,000 | 507,000 | 507,000 | 507,000 | - |
23. Mai 2024 | 505,750 | 505,750 | 505,750 | 505,750 | 505,750 | - |
22. Mai 2024 | 504,000 | 504,000 | 503,375 | 504,000 | 504,000 | 1 |
21. Mai 2024 | 503,000 | 503,000 | 503,000 | 503,000 | 503,000 | - |
20. Mai 2024 | 504,500 | 504,500 | 504,500 | 504,500 | 504,500 | - |
17. Mai 2024 | 502,125 | 502,125 | 497,500 | 497,500 | 497,500 | 3 |
16. Mai 2024 | 503,125 | 503,125 | 502,500 | 502,500 | 502,500 | 1 |
15. Mai 2024 | 506,500 | 506,750 | 506,500 | 506,750 | 506,750 | 1 |
14. Mai 2024 | 511,875 | 511,875 | 510,500 | 510,500 | 510,500 | 1 |
13. Mai 2024 | 510,500 | 512,000 | 510,500 | 511,500 | 511,500 | 12 |
10. Mai 2024 | 510,500 | 510,500 | 510,500 | 510,500 | 510,500 | - |
09. Mai 2024 | 503,250 | 503,250 | 501,000 | 501,250 | 501,250 | 10 |
08. Mai 2024 | 508,000 | 508,000 | 501,500 | 502,250 | 502,250 | 5 |
07. Mai 2024 | 508,000 | 508,000 | 508,000 | 508,000 | 508,000 | 2 |
06. Mai 2024 | 506,000 | 507,500 | 506,000 | 507,500 | 507,500 | 4 |
03. Mai 2024 | 503,500 | 503,500 | 503,500 | 503,500 | 503,500 | - |
02. Mai 2024 | 500,000 | 500,500 | 500,000 | 500,500 | 500,500 | 1 |
01. Mai 2024 | 494,125 | 495,000 | 494,125 | 495,000 | 495,000 | 1 |
30. Apr. 2024 | 495,000 | 495,000 | 492,500 | 492,500 | 492,500 | 1 |
29. Apr. 2024 | 495,000 | 495,000 | 495,000 | 495,000 | 495,000 | - |
26. Apr. 2024 | 495,750 | 495,750 | 495,750 | 495,750 | 495,750 | - |
25. Apr. 2024 | 498,750 | 498,750 | 498,750 | 498,750 | 498,750 | - |
24. Apr. 2024 | 494,250 | 494,500 | 493,750 | 494,500 | 494,500 | 2 |
23. Apr. 2024 | 494,500 | 494,500 | 494,500 | 494,500 | 494,500 | - |
22. Apr. 2024 | 492,750 | 492,750 | 492,750 | 492,750 | 492,750 | - |
19. Apr. 2024 | 486,750 | 486,750 | 486,750 | 486,750 | 486,750 | - |
18. Apr. 2024 | 480,750 | 480,750 | 480,750 | 480,750 | 480,750 | - |
17. Apr. 2024 | 484,750 | 485,500 | 484,750 | 485,500 | 485,500 | 1 |
16. Apr. 2024 | 487,750 | 487,750 | 487,750 | 487,750 | 487,750 | - |
15. Apr. 2024 | 490,250 | 490,250 | 490,250 | 490,250 | 490,250 | - |
12. Apr. 2024 | 490,000 | 492,500 | 490,000 | 492,500 | 492,500 | 1 |
11. Apr. 2024 | 487,000 | 487,000 | 487,000 | 487,000 | 487,000 | - |
10. Apr. 2024 | 488,750 | 490,000 | 488,750 | 490,000 | 490,000 | 1 |
09. Apr. 2024 | 489,250 | 490,500 | 488,500 | 488,500 | 488,500 | 6 |
08. Apr. 2024 | 493,250 | 493,250 | 493,250 | 493,250 | 493,250 | - |
05. Apr. 2024 | 492,250 | 492,250 | 492,250 | 492,250 | 492,250 | - |
04. Apr. 2024 | 490,000 | 491,750 | 490,000 | 491,750 | 491,750 | 1 |
03. Apr. 2024 | 489,250 | 490,500 | 489,250 | 490,500 | 490,500 | 1 |
02. Apr. 2024 | 488,000 | 488,000 | 488,000 | 488,000 | 488,000 | - |
01. Apr. 2024 | 493,250 | 493,250 | 493,250 | 493,250 | 493,250 | - |
28. März 2024 | 495,750 | 495,750 | 495,750 | 495,750 | 495,750 | - |
27. März 2024 | 482,750 | 482,750 | 482,750 | 482,750 | 482,750 | - |
26. März 2024 | 492,875 | 492,875 | 488,500 | 488,500 | 488,500 | 1 |
25. März 2024 | 495,250 | 495,250 | 495,250 | 495,250 | 495,250 | - |
22. März 2024 | 495,750 | 495,750 | 495,750 | 495,750 | 495,750 | - |
21. März 2024 | 497,250 | 497,250 | 497,250 | 497,250 | 497,250 | - |
20. März 2024 | 494,500 | 495,750 | 494,500 | 495,750 | 495,750 | 2 |
19. März 2024 | 492,000 | 493,000 | 492,000 | 493,000 | 493,000 | 2 |
18. März 2024 | 490,000 | 490,000 | 490,000 | 490,000 | 490,000 | - |
15. März 2024 | 490,000 | 490,000 | 490,000 | 490,000 | 490,000 | - |
14. März 2024 | 486,750 | 486,750 | 486,750 | 486,750 | 486,750 | - |
13. März 2024 | 492,000 | 492,000 | 492,000 | 492,000 | 492,000 | - |
12. März 2024 | 491,500 | 491,500 | 491,500 | 491,500 | 491,500 | - |
11. März 2024 | 491,500 | 491,500 | 491,500 | 491,500 | 491,500 | - |
08. März 2024 | 490,250 | 490,250 | 490,250 | 490,250 | 490,250 | - |
07. März 2024 | 487,500 | 487,500 | 487,500 | 487,500 | 487,500 | - |
06. März 2024 | 480,500 | 480,500 | 480,500 | 480,500 | 480,500 | - |
05. März 2024 | 479,750 | 479,750 | 479,750 | 479,750 | 479,750 | - |
04. März 2024 | 483,250 | 483,250 | 483,250 | 483,250 | 483,250 | - |
01. März 2024 | 479,750 | 479,750 | 479,750 | 479,750 | 479,750 | - |
29. Feb. 2024 | 482,000 | 482,000 | 482,000 | 482,000 | 482,000 | - |
28. Feb. 2024 | 482,000 | 482,000 | 482,000 | 482,000 | 482,000 | - |
27. Feb. 2024 | 479,750 | 479,750 | 479,750 | 479,750 | 479,750 | - |
26. Feb. 2024 | 476,750 | 476,750 | 476,750 | 476,750 | 476,750 | - |
23. Feb. 2024 | 470,250 | 470,250 | 470,250 | 470,250 | 470,250 | - |
22. Feb. 2024 | 474,250 | 474,250 | 474,250 | 474,250 | 474,250 | - |
21. Feb. 2024 | 476,750 | 476,750 | 476,750 | 476,750 | 476,750 | - |
20. Feb. 2024 | 481,000 | 481,000 | 481,000 | 481,000 | 481,000 | - |
16. Feb. 2024 | 477,000 | 477,000 | 477,000 | 477,000 | 477,000 | - |
15. Feb. 2024 | 474,500 | 474,500 | 474,500 | 474,500 | 474,500 | - |
14. Feb. 2024 | 481,750 | 481,750 | 481,750 | 481,750 | 481,750 | - |
13. Feb. 2024 | 487,500 | 487,500 | 487,500 | 487,500 | 487,500 | - |
12. Feb. 2024 | 487,000 | 487,000 | 487,000 | 487,000 | 487,000 | - |
09. Feb. 2024 | 485,500 | 485,500 | 485,500 | 485,500 | 485,500 | - |
08. Feb. 2024 | 489,500 | 489,500 | 489,500 | 489,500 | 489,500 | - |
07. Feb. 2024 | 491,000 | 491,000 | 491,000 | 491,000 | 491,000 | - |
06. Feb. 2024 | 494,500 | 494,500 | 494,500 | 494,500 | 494,500 | - |
05. Feb. 2024 | 494,250 | 494,250 | 494,250 | 494,250 | 494,250 | - |
02. Feb. 2024 | 493,250 | 493,250 | 493,250 | 493,250 | 493,250 | - |
01. Feb. 2024 | 495,250 | 495,250 | 495,250 | 495,250 | 495,250 | - |
31. Jan. 2024 | 497,000 | 497,000 | 497,000 | 497,000 | 497,000 | - |
30. Jan. 2024 | 497,500 | 497,500 | 497,500 | 497,500 | 497,500 | - |
29. Jan. 2024 | 491,500 | 491,500 | 491,500 | 491,500 | 491,500 | - |
26. Jan. 2024 | 493,250 | 493,250 | 493,250 | 493,250 | 493,250 | - |
25. Jan. 2024 | 497,500 | 497,500 | 497,500 | 497,500 | 497,500 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...