Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 108,81200 | 108,81250 | 108,60938 | 108,65625 | 108,65625 | 254.522 |
08. Mai 2024 | 109,01563 | 109,09375 | 108,76563 | 108,82813 | 108,82813 | 1.719.822 |
07. Mai 2024 | 108,89063 | 109,28125 | 108,81250 | 109,01563 | 109,01563 | 1.719.822 |
06. Mai 2024 | 108,78125 | 109,04688 | 108,71875 | 108,89063 | 108,89063 | 1.242.860 |
03. Mai 2024 | 108,23438 | 109,29688 | 108,18750 | 108,85938 | 108,85938 | 2.883.515 |
02. Mai 2024 | 107,89063 | 108,37500 | 107,78125 | 108,35938 | 108,35938 | 2.083.746 |
01. Mai 2024 | 107,45313 | 108,20313 | 107,39063 | 108,10938 | 108,10938 | 2.218.852 |
30. Apr. 2024 | 107,92188 | 108,01563 | 107,39063 | 107,43750 | 107,43750 | 2.697.134 |
29. Apr. 2024 | 107,57813 | 107,98438 | 107,57813 | 107,95313 | 107,95313 | 1.590.605 |
26. Apr. 2024 | 107,35938 | 107,85938 | 107,28125 | 107,57813 | 107,57813 | 1.825.113 |
25. Apr. 2024 | 107,81250 | 108,03125 | 107,12500 | 107,35938 | 107,35938 | 2.584.220 |
24. Apr. 2024 | 108,03125 | 108,06250 | 107,62500 | 107,73438 | 107,73438 | 2.003.168 |
23. Apr. 2024 | 107,92188 | 108,25000 | 107,64063 | 108,07813 | 108,07813 | 2.013.413 |
22. Apr. 2024 | 107,68750 | 107,96875 | 107,54688 | 107,85938 | 107,85938 | 1.414.828 |
19. Apr. 2024 | 107,78125 | 108,70313 | 107,76563 | 107,90625 | 107,90625 | 2.268.383 |
18. Apr. 2024 | 108,10938 | 108,32813 | 107,64063 | 107,70313 | 107,70313 | 2.240.406 |
17. Apr. 2024 | 107,57813 | 108,25000 | 107,48438 | 108,15625 | 108,15625 | 2.317.526 |
16. Apr. 2024 | 108,04688 | 108,12500 | 107,42188 | 107,67188 | 107,67188 | 2.874.408 |
15. Apr. 2024 | 108,67188 | 108,68750 | 107,57813 | 107,89063 | 107,89063 | 3.265.675 |
12. Apr. 2024 | 108,03125 | 108,79688 | 108,01563 | 108,68750 | 108,68750 | 2.503.302 |
11. Apr. 2024 | 108,28125 | 108,51563 | 107,85938 | 108,10938 | 108,10938 | 3.034.817 |
10. Apr. 2024 | 109,64063 | 109,82813 | 108,17188 | 108,20313 | 108,20313 | 3.560.419 |
09. Apr. 2024 | 109,26563 | 109,71875 | 109,20313 | 109,64063 | 109,64063 | 1.645.443 |
08. Apr. 2024 | 109,40625 | 109,42188 | 109,06250 | 109,26563 | 109,26563 | 1.884.106 |
05. Apr. 2024 | 110,09375 | 110,17188 | 109,45313 | 109,65625 | 109,65625 | 2.387.012 |
04. Apr. 2024 | 109,89063 | 110,18750 | 109,62500 | 110,12500 | 110,12500 | 2.198.530 |
03. Apr. 2024 | 109,76563 | 109,85938 | 109,29688 | 109,79688 | 109,79688 | 2.333.649 |
02. Apr. 2024 | 110,04688 | 110,09375 | 109,45313 | 109,71875 | 109,71875 | 2.241.221 |
01. Apr. 2024 | 110,79688 | 110,90625 | 109,85938 | 109,92188 | 109,92188 | 1.439.886 |
28. März 2024 | 110,89063 | 110,89063 | 110,53125 | 110,79688 | 110,79688 | 1.851.548 |
27. März 2024 | 110,65625 | 110,98438 | 110,56250 | 110,87500 | 110,87500 | 1.466.914 |
26. März 2024 | 110,56250 | 110,73438 | 110,35938 | 110,64063 | 110,64063 | 1.308.297 |
25. März 2024 | 110,85938 | 110,93750 | 110,46875 | 110,51563 | 110,51563 | 1.123.679 |
22. März 2024 | 110,40625 | 110,87500 | 110,39063 | 110,75000 | 110,75000 | 1.352.658 |
21. März 2024 | 110,43750 | 110,82813 | 110,26563 | 110,39063 | 110,39063 | 1.864.162 |
20. März 2024 | 110,14063 | 110,68750 | 110,04688 | 110,43750 | 110,43750 | 1.804.600 |
19. März 2024 | 109,93750 | 109,93750 | 109,67188 | 109,67188 | 109,67188 | 1.484.543 |
18. März 2024 | 109,59375 | 109,68750 | 109,35938 | 109,35938 | 109,35938 | 228 |
15. März 2024 | 109,81250 | 109,81250 | 109,53125 | 109,60938 | 109,60938 | 746 |
14. März 2024 | 110,40625 | 110,48438 | 109,73438 | 109,73438 | 109,73438 | 2.067 |
13. März 2024 | 110,75000 | 110,79688 | 110,40625 | 110,40625 | 110,40625 | 226 |
12. März 2024 | 111,07813 | 111,10938 | 110,59375 | 110,60938 | 110,60938 | 3.615 |
11. März 2024 | 111,26563 | 111,32813 | 110,96875 | 111,01563 | 111,01563 | 1.012 |
08. März 2024 | 111,21875 | 111,50000 | 110,93750 | 111,14063 | 111,14063 | 1.714 |
07. März 2024 | 110,92188 | 111,20313 | 110,82813 | 111,07813 | 111,07813 | 4.681 |
06. März 2024 | 110,62500 | 111,12500 | 110,53125 | 110,92188 | 110,92188 | 4.327 |
05. März 2024 | 110,21875 | 110,92188 | 110,21875 | 110,75000 | 110,75000 | 8.342 |
04. März 2024 | 110,45313 | 110,45313 | 110,14063 | 110,21875 | 110,21875 | 6.256 |
01. März 2024 | 109,96875 | 110,51563 | 109,67188 | 110,50000 | 110,50000 | 27.414 |
29. Feb. 2024 | 109,87500 | 110,12500 | 109,50000 | 109,92188 | 109,92188 | 85.058 |
28. Feb. 2024 | 109,57813 | 109,89063 | 109,54688 | 109,81250 | 109,81250 | 486.902 |
27. Feb. 2024 | 109,71875 | 109,87500 | 109,46875 | 109,53125 | 109,53125 | 2.419.680 |
26. Feb. 2024 | 109,82813 | 110,12500 | 109,50000 | 109,60938 | 109,60938 | 5.341.315 |
23. Feb. 2024 | 109,53125 | 109,96875 | 109,28125 | 109,87500 | 109,87500 | 4.246.944 |
22. Feb. 2024 | 109,64063 | 109,75000 | 109,31250 | 109,50000 | 109,50000 | 4.468.034 |
21. Feb. 2024 | 109,93750 | 110,12500 | 109,56250 | 109,62500 | 109,62500 | 2.325.483 |
20. Feb. 2024 | 109,79688 | 110,15625 | 109,59375 | 109,93750 | 109,93750 | 1.865.702 |
16. Feb. 2024 | 110,20313 | 110,23438 | 109,46875 | 109,75000 | 109,75000 | 1.907.336 |
15. Feb. 2024 | 110,06250 | 110,54688 | 110,01563 | 110,17188 | 110,17188 | 1.963.091 |
14. Feb. 2024 | 109,64063 | 110,15625 | 109,51563 | 110,01563 | 110,01563 | 1.978.428 |
13. Feb. 2024 | 110,67188 | 111,21875 | 109,53125 | 109,62500 | 109,62500 | 2.517.033 |
12. Feb. 2024 | 110,64063 | 110,87500 | 110,54688 | 110,71875 | 110,71875 | 1.128.359 |
09. Feb. 2024 | 110,84375 | 111,03125 | 110,50000 | 110,57813 | 110,57813 | 1.591.527 |
08. Feb. 2024 | 111,14063 | 111,23438 | 110,71875 | 110,75000 | 110,75000 | 1.543.912 |
07. Feb. 2024 | 111,25000 | 111,51563 | 111,03125 | 111,18750 | 111,18750 | 1.847.712 |
06. Feb. 2024 | 110,82813 | 111,39063 | 110,73438 | 111,28125 | 111,28125 | 1.948.478 |
05. Feb. 2024 | 111,65625 | 111,67188 | 110,70313 | 110,78125 | 110,78125 | 2.189.485 |
02. Feb. 2024 | 112,78125 | 112,85938 | 111,50000 | 111,65625 | 111,65625 | 2.866.659 |
01. Feb. 2024 | 112,57813 | 113,20313 | 112,29688 | 112,89063 | 112,89063 | 2.793.826 |
31. Jan. 2024 | 111,79688 | 112,64063 | 111,73438 | 112,32813 | 112,32813 | 3.568.859 |
30. Jan. 2024 | 111,59375 | 111,85938 | 111,34375 | 111,62500 | 111,62500 | 1.873.442 |
29. Jan. 2024 | 111,28125 | 111,71875 | 111,15625 | 111,51563 | 111,51563 | 1.679.052 |
26. Jan. 2024 | 111,37500 | 111,56250 | 111,00000 | 111,03125 | 111,03125 | 1.547.788 |
25. Jan. 2024 | 111,00000 | 111,40625 | 110,82813 | 111,31250 | 111,31250 | 2.037.400 |
24. Jan. 2024 | 111,26563 | 111,60938 | 110,92188 | 110,96875 | 110,96875 | 1.977.841 |
23. Jan. 2024 | 111,42188 | 111,53125 | 111,12500 | 111,21875 | 111,21875 | 1.268.992 |
22. Jan. 2024 | 111,23438 | 111,60938 | 111,14063 | 111,50000 | 111,50000 | 1.325.752 |
19. Jan. 2024 | 111,21875 | 111,29688 | 110,81250 | 111,12500 | 111,12500 | 1.538.398 |
18. Jan. 2024 | 111,42188 | 111,65625 | 111,14063 | 111,20313 | 111,20313 | 1.703.768 |
17. Jan. 2024 | 111,90625 | 112,04688 | 111,28125 | 111,42188 | 111,42188 | 2.139.591 |
16. Jan. 2024 | 112,56250 | 112,57813 | 111,70313 | 111,84375 | 111,84375 | 2.537.733 |
12. Jan. 2024 | 112,40625 | 112,82813 | 112,09375 | 112,59375 | 112,59375 | 2.107.650 |
11. Jan. 2024 | 111,87500 | 112,50000 | 111,60938 | 112,34375 | 112,34375 | 2.515.475 |
10. Jan. 2024 | 111,95313 | 112,21875 | 111,78125 | 111,87500 | 111,87500 | 1.564.442 |
09. Jan. 2024 | 111,82813 | 112,06250 | 111,68750 | 111,90625 | 111,90625 | 1.416.395 |
08. Jan. 2024 | 111,71875 | 112,28125 | 111,48438 | 112,04688 | 112,04688 | 1.805.485 |
05. Jan. 2024 | 111,92188 | 112,31250 | 111,20313 | 111,71875 | 111,71875 | 2.513.946 |
04. Jan. 2024 | 112,40625 | 112,59375 | 111,85938 | 111,98438 | 111,98438 | 1.658.449 |
03. Jan. 2024 | 112,37500 | 112,62500 | 111,87500 | 112,51563 | 112,51563 | 2.040.430 |
02. Jan. 2024 | 112,68750 | 112,82813 | 112,12500 | 112,29688 | 112,29688 | 1.514.587 |
29. Dez. 2023 | 112,92188 | 113,03125 | 112,56250 | 112,89063 | 112,89063 | 1.252.433 |
28. Dez. 2023 | 113,23438 | 113,29688 | 112,79688 | 112,89063 | 112,89063 | 994.945 |
27. Dez. 2023 | 112,64063 | 113,37500 | 112,56250 | 113,32813 | 113,32813 | 906.098 |
26. Dez. 2023 | 112,67188 | 112,75000 | 112,54688 | 112,71875 | 112,71875 | 396.317 |
22. Dez. 2023 | 112,68750 | 112,96875 | 112,50000 | 112,59375 | 112,59375 | 916.300 |
21. Dez. 2023 | 112,95313 | 113,14063 | 112,57813 | 112,67188 | 112,67188 | 1.454.535 |
20. Dez. 2023 | 112,37500 | 112,98438 | 112,34375 | 112,78125 | 112,78125 | 1.444.999 |
19. Dez. 2023 | 112,25000 | 112,31250 | 112,15625 | 112,18750 | 112,18750 | 1.122.344 |
18. Dez. 2023 | 112,15625 | 112,26563 | 111,95313 | 111,95313 | 111,95313 | 56 |
15. Dez. 2023 | 112,35938 | 112,48438 | 111,90625 | 112,10938 | 112,10938 | 631 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...