Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 101,510 | 101,510 | 101,510 | 101,510 | 101,510 | - |
06. Mai 2024 | 101,460 | 101,460 | 101,460 | 101,460 | 101,460 | - |
03. Mai 2024 | 99,995 | 99,995 | 99,995 | 100,620 | 100,620 | 4 |
02. Mai 2024 | 100,100 | 100,100 | 100,100 | 100,100 | 100,100 | - |
01. Mai 2024 | 101,570 | 101,570 | 101,555 | 102,110 | 102,110 | 27 |
30. Apr. 2024 | 101,620 | 101,620 | 101,620 | 101,620 | 101,620 | - |
29. Apr. 2024 | 102,355 | 102,355 | 101,785 | 101,740 | 101,740 | 55 |
26. Apr. 2024 | 100,825 | 100,825 | 100,825 | 102,510 | 102,510 | 8 |
25. Apr. 2024 | 100,730 | 100,730 | 100,730 | 100,730 | 100,730 | - |
24. Apr. 2024 | 100,135 | 100,290 | 100,120 | 100,150 | 100,150 | 17 |
23. Apr. 2024 | 99,720 | 99,720 | 99,720 | 99,720 | 99,720 | - |
22. Apr. 2024 | 98,885 | 98,885 | 98,885 | 99,190 | 99,190 | 20 |
19. Apr. 2024 | 98,050 | 98,050 | 97,610 | 98,480 | 98,480 | 15 |
18. Apr. 2024 | 98,540 | 98,540 | 98,540 | 98,540 | 98,540 | - |
17. Apr. 2024 | 98,590 | 98,590 | 98,590 | 98,590 | 98,590 | - |
16. Apr. 2024 | 98,325 | 98,370 | 98,315 | 98,410 | 98,410 | 23 |
15. Apr. 2024 | 98,995 | 99,185 | 98,995 | 98,560 | 98,560 | 15 |
12. Apr. 2024 | 98,735 | 98,735 | 98,735 | 98,140 | 98,140 | 1 |
11. Apr. 2024 | 99,400 | 99,400 | 99,400 | 99,400 | 99,400 | - |
10. Apr. 2024 | 98,610 | 98,610 | 98,610 | 98,610 | 98,610 | - |
09. Apr. 2024 | 99,600 | 99,600 | 99,600 | 99,600 | 99,600 | - |
08. Apr. 2024 | 99,380 | 99,380 | 99,380 | 99,380 | 99,380 | - |
05. Apr. 2024 | 98,520 | 98,520 | 98,520 | 98,860 | 98,860 | 5 |
04. Apr. 2024 | 99,455 | 99,455 | 99,300 | 98,910 | 98,910 | 25 |
03. Apr. 2024 | 98,680 | 98,680 | 98,680 | 98,680 | 98,680 | - |
02. Apr. 2024 | 97,690 | 97,690 | 97,690 | 97,770 | 97,770 | 5 |
01. Apr. 2024 | 97,380 | 97,380 | 97,380 | 97,380 | 97,380 | - |
28. März 2024 | 97,720 | 97,720 | 97,720 | 97,720 | 97,720 | - |
27. März 2024 | 97,855 | 97,855 | 97,855 | 97,810 | 97,810 | 5 |
26. März 2024 | 97,980 | 97,980 | 97,980 | 97,980 | 97,980 | - |
25. März 2024 | 98,000 | 98,000 | 98,000 | 98,000 | 98,000 | - |
22. März 2024 | 97,640 | 97,640 | 97,640 | 97,640 | 97,640 | - |
21. März 2024 | 98,295 | 98,295 | 98,295 | 98,570 | 98,570 | 5 |
20. März 2024 | 98,080 | 98,080 | 98,080 | 98,080 | 98,080 | - |
19. März 2024 | 97,110 | 97,320 | 97,110 | 97,460 | 97,460 | 12 |
18. März 2024 | 97,960 | 97,960 | 97,960 | 97,960 | 97,960 | 5 |
15. März 2024 | 97,800 | 97,800 | 97,800 | 97,800 | 97,800 | - |
14. März 2024 | 97,570 | 97,570 | 97,570 | 97,570 | 97,570 | - |
13. März 2024 | 97,820 | 97,820 | 97,820 | 97,820 | 97,820 | - |
12. März 2024 | 97,350 | 97,350 | 97,350 | 97,450 | 97,450 | 14 |
11. März 2024 | 97,040 | 97,040 | 97,040 | 97,040 | 97,040 | - |
08. März 2024 | 97,705 | 97,705 | 97,510 | 97,320 | 97,320 | 15 |
07. März 2024 | 97,660 | 97,660 | 97,315 | 97,880 | 97,880 | 26 |
06. März 2024 | 98,035 | 98,035 | 98,035 | 97,910 | 97,910 | 8 |
05. März 2024 | 97,340 | 97,340 | 97,340 | 97,340 | 97,340 | - |
04. März 2024 | 97,805 | 97,805 | 97,805 | 97,820 | 97,820 | 8 |
01. März 2024 | 97,615 | 97,615 | 97,615 | 97,840 | 97,840 | 5 |
29. Feb. 2024 | 97,170 | 97,170 | 97,170 | 97,170 | 97,170 | - |
28. Feb. 2024 | 98,110 | 98,110 | 98,110 | 97,600 | 97,600 | 4 |
27. Feb. 2024 | 98,255 | 98,255 | 98,255 | 98,230 | 98,230 | 5 |
26. Feb. 2024 | 98,345 | 98,345 | 98,345 | 98,280 | 98,280 | 8 |
23. Feb. 2024 | 98,555 | 98,555 | 98,555 | 98,490 | 98,490 | 5 |
22. Feb. 2024 | 98,255 | 98,545 | 98,255 | 98,410 | 98,410 | 15 |
21. Feb. 2024 | 98,080 | 98,080 | 98,080 | 98,050 | 98,050 | 1 |
20. Feb. 2024 | 98,060 | 98,060 | 98,060 | 97,920 | 97,920 | 2 |
16. Feb. 2024 | 97,360 | 97,455 | 97,360 | 97,780 | 97,780 | 9 |
15. Feb. 2024 | 97,410 | 97,410 | 97,410 | 97,440 | 97,440 | 5 |
14. Feb. 2024 | 96,815 | 97,325 | 96,815 | 97,300 | 97,300 | 14 |
13. Feb. 2024 | 96,760 | 96,760 | 96,760 | 96,780 | 96,780 | 5 |
12. Feb. 2024 | 96,890 | 96,890 | 96,890 | 97,100 | 97,100 | 4 |
09. Feb. 2024 | 96,960 | 96,960 | 96,960 | 96,960 | 96,960 | - |
08. Feb. 2024 | 96,490 | 96,490 | 96,490 | 96,490 | 96,490 | 10 |
07. Feb. 2024 | 96,070 | 96,070 | 96,070 | 96,070 | 96,070 | - |
06. Feb. 2024 | 95,940 | 95,940 | 95,940 | 95,940 | 95,940 | - |
05. Feb. 2024 | 95,890 | 95,890 | 95,890 | 95,890 | 95,890 | - |
02. Feb. 2024 | 95,905 | 95,905 | 95,905 | 96,150 | 96,150 | 10 |
01. Feb. 2024 | 95,720 | 95,720 | 95,025 | 95,590 | 95,590 | 20 |
31. Jan. 2024 | 95,950 | 95,950 | 95,950 | 95,950 | 95,950 | - |
30. Jan. 2024 | 96,900 | 96,900 | 96,900 | 96,900 | 96,900 | - |
29. Jan. 2024 | 96,890 | 96,890 | 96,890 | 96,820 | 96,820 | 5 |
26. Jan. 2024 | 96,800 | 96,800 | 96,800 | 96,870 | 96,870 | 4 |
25. Jan. 2024 | 96,670 | 96,670 | 96,670 | 96,670 | 96,670 | - |
24. Jan. 2024 | 96,440 | 96,440 | 96,440 | 96,440 | 96,440 | - |
23. Jan. 2024 | 96,830 | 96,830 | 96,830 | 96,830 | 96,830 | - |
22. Jan. 2024 | 96,795 | 96,795 | 96,795 | 96,600 | 96,600 | 4 |
19. Jan. 2024 | 97,050 | 97,050 | 97,050 | 97,050 | 97,050 | - |
18. Jan. 2024 | 96,530 | 96,530 | 96,530 | 96,530 | 96,530 | - |
17. Jan. 2024 | 96,260 | 96,260 | 96,260 | 96,260 | 96,260 | - |
16. Jan. 2024 | 96,220 | 96,220 | 96,220 | 96,220 | 96,220 | - |
12. Jan. 2024 | 96,565 | 96,565 | 96,565 | 96,090 | 96,090 | 2 |
11. Jan. 2024 | 96,440 | 96,440 | 96,440 | 96,500 | 96,500 | 1 |
10. Jan. 2024 | 96,680 | 96,680 | 96,680 | 96,780 | 96,780 | 1 |
09. Jan. 2024 | 95,770 | 95,770 | 95,770 | 95,770 | 95,770 | - |
08. Jan. 2024 | 96,020 | 96,020 | 96,020 | 96,020 | 96,020 | - |
05. Jan. 2024 | 96,270 | 96,270 | 96,270 | 96,270 | 96,270 | - |
04. Jan. 2024 | 96,060 | 96,060 | 96,060 | 96,060 | 96,060 | - |
03. Jan. 2024 | 95,500 | 95,500 | 95,500 | 95,500 | 95,500 | - |
02. Jan. 2024 | 95,080 | 95,080 | 95,080 | 95,080 | 95,080 | - |
29. Dez. 2023 | 95,265 | 95,265 | 95,265 | 95,190 | 95,190 | - |
28. Dez. 2023 | 95,740 | 95,740 | 95,740 | 95,740 | 95,740 | - |
27. Dez. 2023 | 96,030 | 96,030 | 96,030 | 96,030 | 96,030 | - |
26. Dez. 2023 | 96,180 | 96,180 | 96,180 | 96,180 | 96,180 | - |
22. Dez. 2023 | 95,850 | 95,850 | 95,850 | 95,850 | 95,850 | - |
21. Dez. 2023 | 95,620 | 95,620 | 95,620 | 95,620 | 95,620 | - |
20. Dez. 2023 | 95,900 | 95,900 | 95,900 | 95,900 | 95,900 | - |
19. Dez. 2023 | 96,140 | 96,140 | 96,140 | 96,140 | 96,140 | - |
18. Dez. 2023 | 95,930 | 95,930 | 95,930 | 95,930 | 95,930 | - |
15. Dez. 2023 | 95,340 | 95,340 | 95,340 | 95,340 | 95,340 | - |
14. Dez. 2023 | 95,020 | 95,020 | 95,020 | 95,020 | 95,020 | - |
13. Dez. 2023 | 95,340 | 95,340 | 95,340 | 95,340 | 95,340 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...