Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Juni 2020 | 3.038,78 | 3.211,72 | 3.031,54 | 3.193,93 | 3.193,93 | 30.977.470.000 |
25. Mai 2020 | 3.004,08 | 3.068,67 | 2.969,75 | 3.044,31 | 3.044,31 | 24.991.070.000 |
18. Mai 2020 | 2.913,86 | 2.980,29 | 2.913,86 | 2.955,45 | 2.955,45 | 25.310.860.000 |
11. Mai 2020 | 2.915,46 | 2.945,82 | 2.766,64 | 2.863,70 | 2.863,70 | 27.249.840.000 |
04. Mai 2020 | 2.815,01 | 2.932,16 | 2.797,85 | 2.929,80 | 2.929,80 | 24.823.610.000 |
27. Apr. 2020 | 2.854,65 | 2.954,86 | 2.821,61 | 2.830,71 | 2.830,71 | 28.845.520.000 |
20. Apr. 2020 | 2.845,62 | 2.868,98 | 2.727,10 | 2.836,74 | 2.836,74 | 26.590.900.000 |
13. Apr. 2020 | 2.782,46 | 2.879,22 | 2.721,17 | 2.874,56 | 2.874,56 | 27.176.880.000 |
06. Apr. 2020 | 2.578,28 | 2.818,57 | 2.574,57 | 2.789,82 | 2.789,82 | 27.229.510.000 |
30. März 2020 | 2.558,98 | 2.641,39 | 2.447,49 | 2.488,65 | 2.488,65 | 30.852.490.000 |
23. März 2020 | 2.290,71 | 2.637,01 | 2.191,86 | 2.541,47 | 2.541,47 | 37.243.200.000 |
16. März 2020 | 2.508,59 | 2.562,98 | 2.280,52 | 2.304,92 | 2.304,92 | 41.985.050.000 |
09. März 2020 | 2.863,89 | 2.882,59 | 2.478,86 | 2.711,02 | 2.711,02 | 40.664.410.000 |
02. März 2020 | 2.974,28 | 3.136,72 | 2.901,54 | 2.972,37 | 2.972,37 | 29.965.390.000 |
24. Feb. 2020 | 3.257,61 | 3.259,81 | 2.855,84 | 2.954,22 | 2.954,22 | 31.566.850.000 |
17. Feb. 2020 | 3.369,04 | 3.393,52 | 3.328,45 | 3.337,75 | 3.337,75 | 15.292.560.000 |
10. Feb. 2020 | 3.318,28 | 3.385,09 | 3.317,77 | 3.380,16 | 3.380,16 | 18.077.170.000 |
03. Feb. 2020 | 3.235,66 | 3.347,96 | 3.235,66 | 3.327,71 | 3.327,71 | 19.500.010.000 |
27. Jan. 2020 | 3.247,16 | 3.293,47 | 3.214,68 | 3.225,52 | 3.225,52 | 19.282.920.000 |
20. Jan. 2020 | 3.321,03 | 3.337,77 | 3.281,53 | 3.295,47 | 3.295,47 | 15.204.110.000 |
13. Jan. 2020 | 3.271,13 | 3.329,88 | 3.268,43 | 3.329,62 | 3.329,62 | 18.135.300.000 |
06. Jan. 2020 | 3.217,55 | 3.282,99 | 3.214,64 | 3.265,35 | 3.265,35 | 17.721.020.000 |
30. Dez. 2019 | 3.240,09 | 3.258,14 | 3.212,03 | 3.234,85 | 3.234,85 | 12.861.110.000 |
23. Dez. 2019 | 3.226,05 | 3.247,93 | 3.220,51 | 3.240,02 | 3.240,02 | 8.954.750.000 |
16. Dez. 2019 | 3.183,63 | 3.225,65 | 3.183,63 | 3.221,22 | 3.221,22 | 22.184.930.000 |
09. Dez. 2019 | 3.141,86 | 3.182,68 | 3.126,09 | 3.168,80 | 3.168,80 | 17.765.280.000 |
02. Dez. 2019 | 3.143,85 | 3.150,60 | 3.070,33 | 3.145,91 | 3.145,91 | 17.504.100.000 |
25. Nov. 2019 | 3.117,44 | 3.154,26 | 3.117,44 | 3.140,98 | 3.140,98 | 12.893.650.000 |
18. Nov. 2019 | 3.117,91 | 3.127,64 | 3.091,41 | 3.110,29 | 3.110,29 | 18.074.100.000 |
11. Nov. 2019 | 3.080,33 | 3.120,46 | 3.075,82 | 3.120,46 | 3.120,46 | 16.692.290.000 |
04. Nov. 2019 | 3.078,96 | 3.097,77 | 3.065,89 | 3.093,08 | 3.093,08 | 20.794.290.000 |
28. Okt. 2019 | 3.032,12 | 3.066,95 | 3.023,19 | 3.066,91 | 3.066,91 | 19.004.660.000 |
21. Okt. 2019 | 2.996,48 | 3.027,39 | 2.991,21 | 3.022,55 | 3.022,55 | 17.288.670.000 |
14. Okt. 2019 | 2.965,81 | 3.008,29 | 2.962,94 | 2.986,20 | 2.986,20 | 15.507.120.000 |
07. Okt. 2019 | 2.944,23 | 2.993,28 | 2.892,66 | 2.970,27 | 2.970,27 | 15.880.820.000 |
30. Sept. 2019 | 2.967,07 | 2.992,53 | 2.855,94 | 2.952,01 | 2.952,01 | 17.244.790.000 |
23. Sept. 2019 | 2.983,50 | 3.007,98 | 2.945,53 | 2.961,79 | 2.961,79 | 16.722.640.000 |
16. Sept. 2019 | 2.996,41 | 3.021,99 | 2.978,57 | 2.992,07 | 2.992,07 | 20.787.010.000 |
09. Sept. 2019 | 2.988,43 | 3.020,74 | 2.957,01 | 3.007,39 | 3.007,39 | 19.712.530.000 |
02. Sept. 2019 | 2.909,01 | 2.985,86 | 2.891,85 | 2.978,71 | 2.978,71 | 13.707.670.000 |
26. Aug. 2019 | 2.866,70 | 2.940,43 | 2.853,05 | 2.926,46 | 2.926,46 | 15.686.820.000 |
19. Aug. 2019 | 2.913,48 | 2.939,08 | 2.834,97 | 2.847,11 | 2.847,11 | 16.141.480.000 |
12. Aug. 2019 | 2.907,07 | 2.943,31 | 2.825,51 | 2.888,68 | 2.888,68 | 19.076.710.000 |
05. Aug. 2019 | 2.898,07 | 2.938,72 | 2.822,12 | 2.918,65 | 2.918,65 | 20.687.590.000 |
29. Juli 2019 | 3.024,47 | 3.025,61 | 2.914,11 | 2.932,05 | 2.932,05 | 20.160.210.000 |
22. Juli 2019 | 2.981,93 | 3.027,98 | 2.976,65 | 3.025,86 | 3.025,86 | 16.700.450.000 |
15. Juli 2019 | 3.017,80 | 3.017,80 | 2.973,09 | 2.976,61 | 2.976,61 | 16.014.490.000 |
08. Juli 2019 | 2.979,77 | 3.013,92 | 2.963,44 | 3.013,77 | 3.013,77 | 15.253.340.000 |
01. Juli 2019 | 2.971,41 | 2.995,84 | 2.952,22 | 2.990,41 | 2.990,41 | 11.147.600.000 |
24. Juni 2019 | 2.951,42 | 2.954,92 | 2.912,99 | 2.941,76 | 2.941,76 | 18.812.890.000 |
17. Juni 2019 | 2.889,75 | 2.964,15 | 2.887,30 | 2.950,46 | 2.950,46 | 18.516.760.000 |
10. Juni 2019 | 2.885,83 | 2.910,61 | 2.874,68 | 2.886,98 | 2.886,98 | 15.894.210.000 |
03. Juni 2019 | 2.751,53 | 2.884,97 | 2.728,81 | 2.873,34 | 2.873,34 | 18.026.770.000 |
27. Mai 2019 | 2.830,03 | 2.840,51 | 2.750,52 | 2.752,06 | 2.752,06 | 15.106.790.000 |
20. Mai 2019 | 2.841,94 | 2.868,88 | 2.805,49 | 2.826,06 | 2.826,06 | 16.499.350.000 |
13. Mai 2019 | 2.840,19 | 2.892,15 | 2.801,43 | 2.859,53 | 2.859,53 | 17.050.540.000 |
06. Mai 2019 | 2.908,89 | 2.937,32 | 2.825,39 | 2.881,40 | 2.881,40 | 17.765.260.000 |
29. Apr. 2019 | 2.940,58 | 2.954,13 | 2.900,50 | 2.945,64 | 2.945,64 | 17.918.950.000 |
22. Apr. 2019 | 2.898,78 | 2.939,88 | 2.896,35 | 2.939,88 | 2.939,88 | 16.857.490.000 |
15. Apr. 2019 | 2.908,32 | 2.918,00 | 2.891,90 | 2.905,03 | 2.905,03 | 13.672.850.000 |
08. Apr. 2019 | 2.888,46 | 2.910,54 | 2.873,33 | 2.907,41 | 2.907,41 | 15.877.870.000 |
01. Apr. 2019 | 2.848,63 | 2.893,24 | 2.848,63 | 2.892,74 | 2.892,74 | 16.592.010.000 |
25. März 2019 | 2.796,01 | 2.836,03 | 2.785,02 | 2.834,40 | 2.834,40 | 17.055.060.000 |
18. März 2019 | 2.822,61 | 2.860,31 | 2.800,47 | 2.800,71 | 2.800,71 | 18.917.020.000 |
11. März 2019 | 2.747,61 | 2.830,73 | 2.747,61 | 2.822,48 | 2.822,48 | 20.454.890.000 |
04. März 2019 | 2.814,37 | 2.816,88 | 2.722,27 | 2.743,07 | 2.743,07 | 18.737.740.000 |
25. Feb. 2019 | 2.804,35 | 2.813,49 | 2.775,13 | 2.803,69 | 2.803,69 | 19.748.980.000 |
18. Feb. 2019 | 2.769,28 | 2.794,20 | 2.764,55 | 2.792,67 | 2.792,67 | 14.467.710.000 |
11. Feb. 2019 | 2.712,40 | 2.775,66 | 2.703,79 | 2.775,60 | 2.775,60 | 18.417.330.000 |
04. Feb. 2019 | 2.706,49 | 2.738,98 | 2.681,83 | 2.707,88 | 2.707,88 | 18.217.210.000 |
28. Jan. 2019 | 2.644,97 | 2.716,66 | 2.624,06 | 2.706,53 | 2.706,53 | 19.768.450.000 |
21. Jan. 2019 | 2.657,88 | 2.672,38 | 2.612,86 | 2.664,76 | 2.664,76 | 14.552.950.000 |
14. Jan. 2019 | 2.580,31 | 2.675,47 | 2.570,41 | 2.670,71 | 2.670,71 | 18.984.150.000 |
07. Jan. 2019 | 2.535,61 | 2.597,82 | 2.524,56 | 2.596,26 | 2.596,26 | 19.510.680.000 |
31. Dez. 2018 | 2.498,94 | 2.538,07 | 2.443,96 | 2.531,94 | 2.531,94 | 15.288.050.000 |
24. Dez. 2018 | 2.400,56 | 2.520,27 | 2.346,58 | 2.485,74 | 2.485,74 | 14.730.860.000 |
17. Dez. 2018 | 2.590,75 | 2.601,13 | 2.408,55 | 2.416,62 | 2.416,62 | 27.611.110.000 |
10. Dez. 2018 | 2.630,86 | 2.685,44 | 2.583,23 | 2.599,95 | 2.599,95 | 20.198.330.000 |
03. Dez. 2018 | 2.790,50 | 2.800,18 | 2.621,53 | 2.633,08 | 2.633,08 | 18.159.960.000 |
26. Nov. 2018 | 2.649,97 | 2.760,88 | 2.649,97 | 2.760,17 | 2.760,17 | 19.269.950.000 |
19. Nov. 2018 | 2.730,74 | 2.733,16 | 2.631,09 | 2.632,56 | 2.632,56 | 13.066.840.000 |
12. Nov. 2018 | 2.773,93 | 2.775,99 | 2.670,75 | 2.736,27 | 2.736,27 | 20.465.380.000 |
05. Nov. 2018 | 2.726,37 | 2.815,15 | 2.717,94 | 2.781,01 | 2.781,01 | 18.826.370.000 |
29. Okt. 2018 | 2.682,65 | 2.756,55 | 2.603,54 | 2.723,06 | 2.723,06 | 23.951.720.000 |
22. Okt. 2018 | 2.773,94 | 2.778,94 | 2.628,16 | 2.658,69 | 2.658,69 | 21.911.910.000 |
15. Okt. 2018 | 2.763,83 | 2.816,94 | 2.749,03 | 2.767,78 | 2.767,78 | 17.367.750.000 |
08. Okt. 2018 | 2.877,53 | 2.894,83 | 2.710,51 | 2.767,13 | 2.767,13 | 20.405.870.000 |
01. Okt. 2018 | 2.926,29 | 2.939,86 | 2.869,29 | 2.885,57 | 2.885,57 | 17.285.210.000 |
24. Sept. 2018 | 2.921,83 | 2.931,15 | 2.903,28 | 2.913,98 | 2.913,98 | 16.703.490.000 |
17. Sept. 2018 | 2.903,83 | 2.940,91 | 2.886,16 | 2.929,67 | 2.929,67 | 18.420.620.000 |
10. Sept. 2018 | 2.881,39 | 2.908,30 | 2.866,78 | 2.904,98 | 2.904,98 | 15.450.380.000 |
03. Sept. 2018 | 2.896,96 | 2.900,18 | 2.864,12 | 2.871,68 | 2.871,68 | 12.457.020.000 |
27. Aug. 2018 | 2.884,69 | 2.916,50 | 2.884,69 | 2.901,52 | 2.901,52 | 14.056.030.000 |
20. Aug. 2018 | 2.853,93 | 2.876,16 | 2.850,62 | 2.874,69 | 2.874,69 | 13.959.870.000 |
13. Aug. 2018 | 2.835,46 | 2.855,63 | 2.802,49 | 2.850,13 | 2.850,13 | 16.086.450.000 |
06. Aug. 2018 | 2.840,29 | 2.863,43 | 2.825,81 | 2.833,28 | 2.833,28 | 15.374.300.000 |
30. Juli 2018 | 2.819,00 | 2.840,38 | 2.796,34 | 2.840,35 | 2.840,35 | 17.214.500.000 |
23. Juli 2018 | 2.799,17 | 2.848,03 | 2.795,14 | 2.818,82 | 2.818,82 | 17.044.960.000 |
16. Juli 2018 | 2.797,36 | 2.816,76 | 2.789,24 | 2.801,83 | 2.801,83 | 15.517.950.000 |
09. Juli 2018 | 2.775,62 | 2.804,53 | 2.770,73 | 2.801,31 | 2.801,31 | 14.590.400.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...