Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Mai 2024 | 105,054688 | 105,085938 | 105,007813 | 105,078125 | 105,078125 | 51.318 |
30. Apr. 2024 | 105,054688 | 105,109375 | 104,726563 | 104,742188 | 104,742188 | 958.804 |
29. Apr. 2024 | 104,867188 | 105,109375 | 104,867188 | 105,093750 | 105,093750 | 958.804 |
26. Apr. 2024 | 104,796875 | 105,085938 | 104,750000 | 104,875000 | 104,875000 | 985.037 |
25. Apr. 2024 | 105,085938 | 105,242188 | 104,632813 | 104,789063 | 104,789063 | 1.559.630 |
24. Apr. 2024 | 105,171875 | 105,195313 | 104,960938 | 105,039063 | 105,039063 | 1.321.370 |
23. Apr. 2024 | 105,085938 | 105,304688 | 104,898438 | 105,203125 | 105,203125 | 1.288.718 |
22. Apr. 2024 | 104,906250 | 105,125000 | 104,843750 | 105,046875 | 105,046875 | 894.597 |
19. Apr. 2024 | 104,976563 | 105,570313 | 104,960938 | 105,062500 | 105,062500 | 1.382.643 |
18. Apr. 2024 | 105,218750 | 105,351563 | 104,914063 | 104,945313 | 104,945313 | 1.358.841 |
17. Apr. 2024 | 104,882813 | 105,312500 | 104,835938 | 105,242188 | 105,242188 | 1.319.208 |
16. Apr. 2024 | 105,242188 | 105,273438 | 104,789063 | 104,976563 | 104,976563 | 1.655.336 |
15. Apr. 2024 | 105,546875 | 105,578125 | 104,890625 | 105,140625 | 105,140625 | 1.893.368 |
12. Apr. 2024 | 105,156250 | 105,648438 | 105,148438 | 105,570313 | 105,570313 | 1.419.143 |
11. Apr. 2024 | 105,250000 | 105,445313 | 104,960938 | 105,203125 | 105,203125 | 1.954.479 |
10. Apr. 2024 | 106,257813 | 106,390625 | 105,187500 | 105,226563 | 105,226563 | 2.697.227 |
09. Apr. 2024 | 106,046875 | 106,320313 | 106,000000 | 106,265625 | 106,265625 | 1.156.961 |
08. Apr. 2024 | 106,179688 | 106,195313 | 105,960938 | 106,031250 | 106,031250 | 1.182.843 |
05. Apr. 2024 | 106,625000 | 106,695313 | 106,210938 | 106,328125 | 106,328125 | 1.494.668 |
04. Apr. 2024 | 106,539063 | 106,710938 | 106,375000 | 106,671875 | 106,671875 | 1.280.812 |
03. Apr. 2024 | 106,460938 | 106,531250 | 106,171875 | 106,484375 | 106,484375 | 1.401.259 |
02. Apr. 2024 | 106,546875 | 106,585938 | 106,250000 | 106,421875 | 106,421875 | 1.303.954 |
01. Apr. 2024 | 106,984375 | 107,101563 | 106,421875 | 106,460938 | 106,460938 | 1.072.698 |
28. März 2024 | 107,296875 | 107,296875 | 107,203125 | 107,203125 | 107,203125 | 1.299.726 |
27. März 2024 | 107,046875 | 107,046875 | 107,046875 | 107,046875 | 107,046875 | - |
26. März 2024 | 106,812500 | 106,898438 | 106,750000 | 106,898438 | 106,898438 | 76 |
25. März 2024 | 106,835938 | 106,835938 | 106,750000 | 106,750000 | 106,750000 | 29 |
22. März 2024 | 106,859375 | 106,960938 | 106,859375 | 106,859375 | 106,859375 | 13 |
21. März 2024 | 106,984375 | 106,992188 | 106,601563 | 106,687500 | 106,687500 | 211 |
20. März 2024 | 106,507813 | 106,710938 | 106,398438 | 106,710938 | 106,710938 | 374 |
19. März 2024 | 106,226563 | 106,406250 | 106,226563 | 106,398438 | 106,398438 | 130 |
18. März 2024 | 106,234375 | 106,289063 | 106,171875 | 106,171875 | 106,171875 | 284 |
15. März 2024 | 106,484375 | 106,507813 | 106,257813 | 106,304688 | 106,304688 | 1.099 |
14. März 2024 | 106,796875 | 106,843750 | 106,390625 | 106,390625 | 106,390625 | 263 |
13. März 2024 | 107,039063 | 107,078125 | 106,812500 | 106,812500 | 106,812500 | 3.921 |
12. März 2024 | 107,265625 | 107,312500 | 106,937500 | 106,968750 | 106,968750 | 2.206 |
11. März 2024 | 107,468750 | 107,476563 | 107,273438 | 107,273438 | 107,273438 | 691 |
08. März 2024 | 107,367188 | 107,679688 | 107,242188 | 107,382813 | 107,382813 | 3.090 |
07. März 2024 | 107,195313 | 107,343750 | 107,187500 | 107,296875 | 107,296875 | 3.312 |
06. März 2024 | 107,031250 | 107,218750 | 106,968750 | 107,093750 | 107,093750 | 5.630 |
05. März 2024 | 106,750000 | 107,140625 | 106,750000 | 107,054688 | 107,054688 | 3.929 |
04. März 2024 | 106,945313 | 106,953125 | 106,718750 | 106,742188 | 106,742188 | 8.869 |
01. März 2024 | 106,539063 | 107,007813 | 106,437500 | 106,976563 | 106,976563 | 19.423 |
29. Feb. 2024 | 106,546875 | 106,687500 | 106,265625 | 106,507813 | 106,507813 | 58.631 |
28. Feb. 2024 | 106,296875 | 106,546875 | 106,281250 | 106,476563 | 106,476563 | 521.452 |
27. Feb. 2024 | 106,359375 | 106,476563 | 106,226563 | 106,265625 | 106,265625 | 2.293.032 |
26. Feb. 2024 | 106,445313 | 106,617188 | 106,250000 | 106,296875 | 106,296875 | 4.813.722 |
23. Feb. 2024 | 106,320313 | 106,539063 | 106,125000 | 106,476563 | 106,476563 | 4.210.442 |
22. Feb. 2024 | 106,445313 | 106,531250 | 106,195313 | 106,296875 | 106,296875 | 3.657.677 |
21. Feb. 2024 | 106,687500 | 106,796875 | 106,414063 | 106,460938 | 106,460938 | 2.261.986 |
20. Feb. 2024 | 106,546875 | 106,812500 | 106,437500 | 106,679688 | 106,679688 | 1.251.927 |
16. Feb. 2024 | 106,843750 | 106,859375 | 106,265625 | 106,515625 | 106,515625 | 1.343.351 |
15. Feb. 2024 | 106,742188 | 107,078125 | 106,718750 | 106,843750 | 106,843750 | 1.284.937 |
14. Feb. 2024 | 106,445313 | 106,820313 | 106,359375 | 106,726563 | 106,726563 | 1.228.390 |
13. Feb. 2024 | 107,226563 | 107,578125 | 106,351563 | 106,429688 | 106,429688 | 1.939.446 |
12. Feb. 2024 | 107,179688 | 107,351563 | 107,148438 | 107,250000 | 107,250000 | 749.571 |
09. Feb. 2024 | 107,328125 | 107,445313 | 107,093750 | 107,148438 | 107,148438 | 1.060.455 |
08. Feb. 2024 | 107,515625 | 107,601563 | 107,265625 | 107,289063 | 107,289063 | 907.422 |
07. Feb. 2024 | 107,640625 | 107,828125 | 107,515625 | 107,562500 | 107,562500 | 1.067.595 |
06. Feb. 2024 | 107,328125 | 107,718750 | 107,281250 | 107,640625 | 107,640625 | 1.379.397 |
05. Feb. 2024 | 107,820313 | 107,835938 | 107,250000 | 107,312500 | 107,312500 | 1.498.365 |
02. Feb. 2024 | 108,632813 | 108,671875 | 107,718750 | 107,851563 | 107,851563 | 2.170.284 |
01. Feb. 2024 | 108,554688 | 108,937500 | 108,351563 | 108,703125 | 108,703125 | 1.767.873 |
31. Jan. 2024 | 107,992188 | 108,601563 | 107,960938 | 108,390625 | 108,390625 | 2.822.130 |
30. Jan. 2024 | 107,953125 | 108,109375 | 107,734375 | 107,882813 | 107,882813 | 1.271.387 |
29. Jan. 2024 | 107,820313 | 108,046875 | 107,734375 | 107,937500 | 107,937500 | 1.004.551 |
26. Jan. 2024 | 107,921875 | 108,031250 | 107,625000 | 107,648438 | 107,648438 | 1.015.991 |
25. Jan. 2024 | 107,593750 | 107,937500 | 107,445313 | 107,843750 | 107,843750 | 1.276.720 |
24. Jan. 2024 | 107,812500 | 108,015625 | 107,562500 | 107,601563 | 107,601563 | 1.387.851 |
23. Jan. 2024 | 107,843750 | 107,921875 | 107,687500 | 107,757813 | 107,757813 | 930.210 |
22. Jan. 2024 | 107,742188 | 107,953125 | 107,671875 | 107,898438 | 107,898438 | 836.228 |
19. Jan. 2024 | 107,804688 | 107,843750 | 107,515625 | 107,679688 | 107,679688 | 1.114.925 |
18. Jan. 2024 | 107,882813 | 108,070313 | 107,765625 | 107,804688 | 107,804688 | 1.030.403 |
17. Jan. 2024 | 108,343750 | 108,429688 | 107,804688 | 107,898438 | 107,898438 | 1.467.507 |
16. Jan. 2024 | 108,710938 | 108,726563 | 108,187500 | 108,304688 | 108,304688 | 1.793.851 |
12. Jan. 2024 | 108,539063 | 108,906250 | 108,335938 | 108,773438 | 108,773438 | 1.491.207 |
11. Jan. 2024 | 108,109375 | 108,546875 | 107,937500 | 108,492188 | 108,492188 | 1.714.907 |
10. Jan. 2024 | 108,140625 | 108,296875 | 108,054688 | 108,093750 | 108,093750 | 950.577 |
09. Jan. 2024 | 108,054688 | 108,203125 | 107,976563 | 108,109375 | 108,109375 | 961.017 |
08. Jan. 2024 | 107,984375 | 108,367188 | 107,804688 | 108,203125 | 108,203125 | 1.248.396 |
05. Jan. 2024 | 108,078125 | 108,359375 | 107,562500 | 107,968750 | 107,968750 | 1.468.633 |
04. Jan. 2024 | 108,406250 | 108,531250 | 108,054688 | 108,109375 | 108,109375 | 1.045.833 |
03. Jan. 2024 | 108,382813 | 108,515625 | 108,062500 | 108,468750 | 108,468750 | 1.278.216 |
02. Jan. 2024 | 108,664063 | 108,750000 | 108,250000 | 108,343750 | 108,343750 | 994.510 |
29. Dez. 2023 | 108,671875 | 108,671875 | 108,671875 | 108,671875 | 108,671875 | 796.493 |
28. Dez. 2023 | 108,640625 | 108,656250 | 108,382813 | 108,382813 | 108,382813 | 55 |
27. Dez. 2023 | 108,625000 | 108,750000 | 108,625000 | 108,625000 | 108,625000 | 6 |
26. Dez. 2023 | 108,093750 | 108,093750 | 108,062500 | 108,093750 | 108,093750 | 55 |
22. Dez. 2023 | 108,273438 | 108,414063 | 108,242188 | 108,242188 | 108,242188 | 128 |
21. Dez. 2023 | 108,125000 | 108,125000 | 108,125000 | 108,125000 | 108,125000 | - |
20. Dez. 2023 | 107,796875 | 108,031250 | 107,789063 | 108,031250 | 108,031250 | 23 |
19. Dez. 2023 | 107,875000 | 108,015625 | 107,765625 | 107,828125 | 107,828125 | 117 |
18. Dez. 2023 | 107,976563 | 107,976563 | 107,734375 | 107,734375 | 107,734375 | 1 |
15. Dez. 2023 | 107,882813 | 108,109375 | 107,835938 | 107,835938 | 107,835938 | 67 |
14. Dez. 2023 | 108,000000 | 108,000000 | 107,960938 | 107,960938 | 107,960938 | 22 |
13. Dez. 2023 | 106,656250 | 107,609375 | 106,656250 | 107,609375 | 107,609375 | 536 |
12. Dez. 2023 | 106,593750 | 106,820313 | 106,539063 | 106,640625 | 106,640625 | 568 |
11. Dez. 2023 | 106,562500 | 106,562500 | 106,367188 | 106,554688 | 106,554688 | 436 |
08. Dez. 2023 | 106,906250 | 106,906250 | 106,406250 | 106,507813 | 106,507813 | 8.205 |
07. Dez. 2023 | 107,078125 | 107,132813 | 107,078125 | 107,132813 | 107,132813 | 70 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...