Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Apr. 2024 | 104,9765625 | 105,5703125 | 104,9687500 | 105,1953125 | 105,1953125 | 463.367 |
18. Apr. 2024 | 105,2187500 | 105,3515625 | 104,9140625 | 104,9453125 | 104,9453125 | 1.319.208 |
17. Apr. 2024 | 104,8828125 | 105,3125000 | 104,8359375 | 105,2421875 | 105,2421875 | 1.319.208 |
16. Apr. 2024 | 105,2421875 | 105,2734375 | 104,7890625 | 104,9765625 | 104,9765625 | 1.655.336 |
15. Apr. 2024 | 105,5468750 | 105,5781250 | 104,8906250 | 105,1406250 | 105,1406250 | 1.893.368 |
12. Apr. 2024 | 105,1562500 | 105,6484375 | 105,1484375 | 105,5703125 | 105,5703125 | 1.419.143 |
11. Apr. 2024 | 105,2500000 | 105,4453125 | 104,9609375 | 105,2031250 | 105,2031250 | 1.954.479 |
10. Apr. 2024 | 106,2578125 | 106,3906250 | 105,1875000 | 105,2265625 | 105,2265625 | 2.697.227 |
09. Apr. 2024 | 106,0468750 | 106,3203125 | 106,0000000 | 106,2656250 | 106,2656250 | 1.156.961 |
08. Apr. 2024 | 106,1796875 | 106,1953125 | 105,9609375 | 106,0312500 | 106,0312500 | 1.182.843 |
05. Apr. 2024 | 106,6250000 | 106,6953125 | 106,2109375 | 106,3281250 | 106,3281250 | 1.494.668 |
04. Apr. 2024 | 106,5390625 | 106,7109375 | 106,3750000 | 106,6718750 | 106,6718750 | 1.280.812 |
03. Apr. 2024 | 106,4609375 | 106,5312500 | 106,1718750 | 106,4843750 | 106,4843750 | 1.401.259 |
02. Apr. 2024 | 106,5468750 | 106,5859375 | 106,2500000 | 106,4218750 | 106,4218750 | 1.303.954 |
01. Apr. 2024 | 106,9843750 | 107,1015625 | 106,4218750 | 106,4609375 | 106,4609375 | 1.072.698 |
28. März 2024 | 107,2968750 | 107,2968750 | 107,2031250 | 107,2031250 | 107,2031250 | 1.299.726 |
27. März 2024 | 107,0468750 | 107,0468750 | 107,0468750 | 107,0468750 | 107,0468750 | - |
26. März 2024 | 106,8125000 | 106,8984375 | 106,7500000 | 106,8984375 | 106,8984375 | 76 |
25. März 2024 | 106,8359375 | 106,8359375 | 106,7500000 | 106,7500000 | 106,7500000 | 29 |
22. März 2024 | 106,8593750 | 106,9609375 | 106,8593750 | 106,8593750 | 106,8593750 | 13 |
21. März 2024 | 106,9843750 | 106,9921875 | 106,6015625 | 106,6875000 | 106,6875000 | 211 |
20. März 2024 | 106,5078125 | 106,7109375 | 106,3984375 | 106,7109375 | 106,7109375 | 374 |
19. März 2024 | 106,2265625 | 106,4062500 | 106,2265625 | 106,3984375 | 106,3984375 | 130 |
18. März 2024 | 106,2343750 | 106,2890625 | 106,1718750 | 106,1718750 | 106,1718750 | 284 |
15. März 2024 | 106,4843750 | 106,5078125 | 106,2578125 | 106,3046875 | 106,3046875 | 1.099 |
14. März 2024 | 106,7968750 | 106,8437500 | 106,3906250 | 106,3906250 | 106,3906250 | 263 |
13. März 2024 | 107,0390625 | 107,0781250 | 106,8125000 | 106,8125000 | 106,8125000 | 3.921 |
12. März 2024 | 107,2656250 | 107,3125000 | 106,9375000 | 106,9687500 | 106,9687500 | 2.206 |
11. März 2024 | 107,4687500 | 107,4765625 | 107,2734375 | 107,2734375 | 107,2734375 | 691 |
08. März 2024 | 107,3671875 | 107,6796875 | 107,2421875 | 107,3828125 | 107,3828125 | 3.090 |
07. März 2024 | 107,1953125 | 107,3437500 | 107,1875000 | 107,2968750 | 107,2968750 | 3.312 |
06. März 2024 | 107,0312500 | 107,2187500 | 106,9687500 | 107,0937500 | 107,0937500 | 5.630 |
05. März 2024 | 106,7500000 | 107,1406250 | 106,7500000 | 107,0546875 | 107,0546875 | 3.929 |
04. März 2024 | 106,9453125 | 106,9531250 | 106,7187500 | 106,7421875 | 106,7421875 | 8.869 |
01. März 2024 | 106,5390625 | 107,0078125 | 106,4375000 | 106,9765625 | 106,9765625 | 19.423 |
29. Feb. 2024 | 106,5468750 | 106,6875000 | 106,2656250 | 106,5078125 | 106,5078125 | 58.631 |
28. Feb. 2024 | 106,2968750 | 106,5468750 | 106,2812500 | 106,4765625 | 106,4765625 | 521.452 |
27. Feb. 2024 | 106,3593750 | 106,4765625 | 106,2265625 | 106,2656250 | 106,2656250 | 2.293.032 |
26. Feb. 2024 | 106,4453125 | 106,6171875 | 106,2500000 | 106,2968750 | 106,2968750 | 4.813.722 |
23. Feb. 2024 | 106,3203125 | 106,5390625 | 106,1250000 | 106,4765625 | 106,4765625 | 4.210.442 |
22. Feb. 2024 | 106,4453125 | 106,5312500 | 106,1953125 | 106,2968750 | 106,2968750 | 3.657.677 |
21. Feb. 2024 | 106,6875000 | 106,7968750 | 106,4140625 | 106,4609375 | 106,4609375 | 2.261.986 |
20. Feb. 2024 | 106,5468750 | 106,8125000 | 106,4375000 | 106,6796875 | 106,6796875 | 1.251.927 |
16. Feb. 2024 | 106,8437500 | 106,8593750 | 106,2656250 | 106,5156250 | 106,5156250 | 1.343.351 |
15. Feb. 2024 | 106,7421875 | 107,0781250 | 106,7187500 | 106,8437500 | 106,8437500 | 1.284.937 |
14. Feb. 2024 | 106,4453125 | 106,8203125 | 106,3593750 | 106,7265625 | 106,7265625 | 1.228.390 |
13. Feb. 2024 | 107,2265625 | 107,5781250 | 106,3515625 | 106,4296875 | 106,4296875 | 1.939.446 |
12. Feb. 2024 | 107,1796875 | 107,3515625 | 107,1484375 | 107,2500000 | 107,2500000 | 749.571 |
09. Feb. 2024 | 107,3281250 | 107,4453125 | 107,0937500 | 107,1484375 | 107,1484375 | 1.060.455 |
08. Feb. 2024 | 107,5156250 | 107,6015625 | 107,2656250 | 107,2890625 | 107,2890625 | 907.422 |
07. Feb. 2024 | 107,6406250 | 107,8281250 | 107,5156250 | 107,5625000 | 107,5625000 | 1.067.595 |
06. Feb. 2024 | 107,3281250 | 107,7187500 | 107,2812500 | 107,6406250 | 107,6406250 | 1.379.397 |
05. Feb. 2024 | 107,8203125 | 107,8359375 | 107,2500000 | 107,3125000 | 107,3125000 | 1.498.365 |
02. Feb. 2024 | 108,6328125 | 108,6718750 | 107,7187500 | 107,8515625 | 107,8515625 | 2.170.284 |
01. Feb. 2024 | 108,5546875 | 108,9375000 | 108,3515625 | 108,7031250 | 108,7031250 | 1.767.873 |
31. Jan. 2024 | 107,9921875 | 108,6015625 | 107,9609375 | 108,3906250 | 108,3906250 | 2.822.130 |
30. Jan. 2024 | 107,9531250 | 108,1093750 | 107,7343750 | 107,8828125 | 107,8828125 | 1.271.387 |
29. Jan. 2024 | 107,8203125 | 108,0468750 | 107,7343750 | 107,9375000 | 107,9375000 | 1.004.551 |
26. Jan. 2024 | 107,9218750 | 108,0312500 | 107,6250000 | 107,6484375 | 107,6484375 | 1.015.991 |
25. Jan. 2024 | 107,5937500 | 107,9375000 | 107,4453125 | 107,8437500 | 107,8437500 | 1.276.720 |
24. Jan. 2024 | 107,8125000 | 108,0156250 | 107,5625000 | 107,6015625 | 107,6015625 | 1.387.851 |
23. Jan. 2024 | 107,8437500 | 107,9218750 | 107,6875000 | 107,7578125 | 107,7578125 | 930.210 |
22. Jan. 2024 | 107,7421875 | 107,9531250 | 107,6718750 | 107,8984375 | 107,8984375 | 836.228 |
19. Jan. 2024 | 107,8046875 | 107,8437500 | 107,5156250 | 107,6796875 | 107,6796875 | 1.114.925 |
18. Jan. 2024 | 107,8828125 | 108,0703125 | 107,7656250 | 107,8046875 | 107,8046875 | 1.030.403 |
17. Jan. 2024 | 108,3437500 | 108,4296875 | 107,8046875 | 107,8984375 | 107,8984375 | 1.467.507 |
16. Jan. 2024 | 108,7109375 | 108,7265625 | 108,1875000 | 108,3046875 | 108,3046875 | 1.793.851 |
12. Jan. 2024 | 108,5390625 | 108,9062500 | 108,3359375 | 108,7734375 | 108,7734375 | 1.491.207 |
11. Jan. 2024 | 108,1093750 | 108,5468750 | 107,9375000 | 108,4921875 | 108,4921875 | 1.714.907 |
10. Jan. 2024 | 108,1406250 | 108,2968750 | 108,0546875 | 108,0937500 | 108,0937500 | 950.577 |
09. Jan. 2024 | 108,0546875 | 108,2031250 | 107,9765625 | 108,1093750 | 108,1093750 | 961.017 |
08. Jan. 2024 | 107,9843750 | 108,3671875 | 107,8046875 | 108,2031250 | 108,2031250 | 1.248.396 |
05. Jan. 2024 | 108,0781250 | 108,3593750 | 107,5625000 | 107,9687500 | 107,9687500 | 1.468.633 |
04. Jan. 2024 | 108,4062500 | 108,5312500 | 108,0546875 | 108,1093750 | 108,1093750 | 1.045.833 |
03. Jan. 2024 | 108,3828125 | 108,5156250 | 108,0625000 | 108,4687500 | 108,4687500 | 1.278.216 |
02. Jan. 2024 | 108,6640625 | 108,7500000 | 108,2500000 | 108,3437500 | 108,3437500 | 994.510 |
29. Dez. 2023 | 108,6718750 | 108,6718750 | 108,6718750 | 108,6718750 | 108,6718750 | 796.493 |
28. Dez. 2023 | 108,6406250 | 108,6562500 | 108,3828125 | 108,3828125 | 108,3828125 | 55 |
27. Dez. 2023 | 108,6250000 | 108,7500000 | 108,6250000 | 108,6250000 | 108,6250000 | 6 |
26. Dez. 2023 | 108,0937500 | 108,0937500 | 108,0625000 | 108,0937500 | 108,0937500 | 55 |
22. Dez. 2023 | 108,2734375 | 108,4140625 | 108,2421875 | 108,2421875 | 108,2421875 | 128 |
21. Dez. 2023 | 108,1250000 | 108,1250000 | 108,1250000 | 108,1250000 | 108,1250000 | - |
20. Dez. 2023 | 107,7968750 | 108,0312500 | 107,7890625 | 108,0312500 | 108,0312500 | 23 |
19. Dez. 2023 | 107,8750000 | 108,0156250 | 107,7656250 | 107,8281250 | 107,8281250 | 117 |
18. Dez. 2023 | 107,9765625 | 107,9765625 | 107,7343750 | 107,7343750 | 107,7343750 | 1 |
15. Dez. 2023 | 107,8828125 | 108,1093750 | 107,8359375 | 107,8359375 | 107,8359375 | 67 |
14. Dez. 2023 | 108,0000000 | 108,0000000 | 107,9609375 | 107,9609375 | 107,9609375 | 22 |
13. Dez. 2023 | 106,6562500 | 107,6093750 | 106,6562500 | 107,6093750 | 107,6093750 | 536 |
12. Dez. 2023 | 106,5937500 | 106,8203125 | 106,5390625 | 106,6406250 | 106,6406250 | 568 |
11. Dez. 2023 | 106,5625000 | 106,5625000 | 106,3671875 | 106,5546875 | 106,5546875 | 436 |
08. Dez. 2023 | 106,9062500 | 106,9062500 | 106,4062500 | 106,5078125 | 106,5078125 | 8.205 |
07. Dez. 2023 | 107,0781250 | 107,1328125 | 107,0781250 | 107,1328125 | 107,1328125 | 70 |
06. Dez. 2023 | 106,9531250 | 107,0859375 | 106,8750000 | 107,0625000 | 107,0625000 | 6.946 |
05. Dez. 2023 | 106,7812500 | 107,0546875 | 106,7421875 | 107,0234375 | 107,0234375 | 4.070 |
04. Dez. 2023 | 106,9062500 | 106,9062500 | 106,5781250 | 106,6250000 | 106,6250000 | 5.827 |
01. Dez. 2023 | 106,5390625 | 107,0468750 | 106,3750000 | 106,9687500 | 106,9687500 | 10.832 |
30. Nov. 2023 | 106,6875000 | 106,8203125 | 106,3046875 | 106,3671875 | 106,3671875 | 49.293 |
29. Nov. 2023 | 106,4453125 | 106,8203125 | 106,4140625 | 106,6718750 | 106,6718750 | 531.542 |
28. Nov. 2023 | 105,9453125 | 106,4609375 | 105,8359375 | 106,4296875 | 106,4296875 | 2.285.467 |
27. Nov. 2023 | 105,6171875 | 106,0000000 | 105,4687500 | 105,9687500 | 105,9687500 | 6.452.185 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...