Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 39.804,40 | 39.890,66 | 39.778,73 | 39.831,28 | 39.831,28 | 183.922.965 |
20. Mai 2024 | 39.989,76 | 40.077,40 | 39.787,09 | 39.806,77 | 39.806,77 | 272.420.000 |
17. Mai 2024 | 39.911,72 | 40.010,88 | 39.858,86 | 40.003,59 | 40.003,59 | 300.260.000 |
16. Mai 2024 | 39.912,34 | 40.051,05 | 39.864,68 | 39.869,38 | 39.869,38 | 400.560.000 |
15. Mai 2024 | 39.615,10 | 39.935,04 | 39.615,10 | 39.908,00 | 39.908,00 | 411.190.000 |
14. Mai 2024 | 39.466,76 | 39.616,41 | 39.371,92 | 39.558,11 | 39.558,11 | 320.860.000 |
13. Mai 2024 | 39.591,28 | 39.647,39 | 39.403,05 | 39.431,51 | 39.431,51 | 323.370.000 |
10. Mai 2024 | 39.466,52 | 39.579,88 | 39.406,26 | 39.512,84 | 39.512,84 | 289.480.000 |
09. Mai 2024 | 39.064,27 | 39.413,66 | 38.988,85 | 39.387,76 | 39.387,76 | 303.270.000 |
08. Mai 2024 | 38.818,90 | 39.094,74 | 38.814,99 | 39.056,39 | 39.056,39 | 292.340.000 |
07. Mai 2024 | 38.858,94 | 38.977,61 | 38.840,40 | 38.884,26 | 38.884,26 | 360.930.000 |
06. Mai 2024 | 38.762,43 | 38.886,47 | 38.689,38 | 38.852,27 | 38.852,27 | 315.550.000 |
03. Mai 2024 | 38.709,36 | 38.808,52 | 38.518,28 | 38.675,68 | 38.675,68 | 410.530.000 |
02. Mai 2024 | 38.075,65 | 38.295,29 | 37.895,66 | 38.225,66 | 38.225,66 | 355.910.000 |
01. Mai 2024 | 37.845,56 | 38.349,20 | 37.780,54 | 37.903,29 | 37.903,29 | 413.540.000 |
30. Apr. 2024 | 38.337,40 | 38.337,40 | 37.810,12 | 37.815,92 | 37.815,92 | 448.480.000 |
29. Apr. 2024 | 38.282,16 | 38.406,20 | 38.215,47 | 38.386,09 | 38.386,09 | 343.630.000 |
26. Apr. 2024 | 38.114,70 | 38.337,64 | 38.065,05 | 38.239,66 | 38.239,66 | 398.680.000 |
25. Apr. 2024 | 38.052,09 | 38.157,22 | 37.754,38 | 38.085,80 | 38.085,80 | 408.170.000 |
24. Apr. 2024 | 38.552,79 | 38.552,79 | 38.310,55 | 38.460,92 | 38.460,92 | 337.230.000 |
23. Apr. 2024 | 38.356,07 | 38.561,50 | 38.297,72 | 38.503,69 | 38.503,69 | 329.420.000 |
22. Apr. 2024 | 38.116,89 | 38.447,16 | 37.985,07 | 38.239,98 | 38.239,98 | 351.650.000 |
19. Apr. 2024 | 37.801,98 | 38.102,57 | 37.781,61 | 37.986,40 | 37.986,40 | 420.460.000 |
18. Apr. 2024 | 37.847,21 | 38.083,76 | 37.681,52 | 37.775,38 | 37.775,38 | 300.230.000 |
17. Apr. 2024 | 37.949,67 | 38.036,70 | 37.611,56 | 37.753,31 | 37.753,31 | 314.650.000 |
16. Apr. 2024 | 37.992,22 | 37.992,22 | 37.713,70 | 37.798,97 | 37.798,97 | 339.480.000 |
15. Apr. 2024 | 38.075,38 | 38.386,81 | 37.657,79 | 37.735,11 | 37.735,11 | 389.170.000 |
12. Apr. 2024 | 38.319,14 | 38.319,14 | 37.877,30 | 37.983,24 | 37.983,24 | 440.910.000 |
11. Apr. 2024 | 38.523,26 | 38.598,98 | 38.197,28 | 38.459,08 | 38.459,08 | 356.640.000 |
10. Apr. 2024 | 38.662,28 | 38.662,28 | 38.304,66 | 38.461,51 | 38.461,51 | 317.580.000 |
09. Apr. 2024 | 38.983,66 | 38.992,89 | 38.572,09 | 38.883,67 | 38.883,67 | 328.700.000 |
08. Apr. 2024 | 38.916,42 | 39.013,20 | 38.857,70 | 38.892,80 | 38.892,80 | 291.460.000 |
05. Apr. 2024 | 38.664,98 | 39.040,17 | 38.602,18 | 38.904,04 | 38.904,04 | 317.110.000 |
04. Apr. 2024 | 39.343,60 | 39.421,35 | 38.559,42 | 38.596,98 | 38.596,98 | 356.510.000 |
03. Apr. 2024 | 39.139,59 | 39.305,76 | 39.017,13 | 39.127,14 | 39.127,14 | 364.180.000 |
02. Apr. 2024 | 39.256,27 | 39.256,27 | 39.051,70 | 39.170,24 | 39.170,24 | 319.590.000 |
01. Apr. 2024 | 39.807,93 | 39.815,00 | 39.491,22 | 39.566,85 | 39.566,85 | 269.470.000 |
28. März 2024 | 39.763,74 | 39.868,59 | 39.717,25 | 39.807,37 | 39.807,37 | 360.970.000 |
27. März 2024 | 39.461,98 | 39.769,41 | 39.461,98 | 39.760,08 | 39.760,08 | 332.190.000 |
26. März 2024 | 39.338,32 | 39.439,44 | 39.277,19 | 39.282,33 | 39.282,33 | 306.940.000 |
25. März 2024 | 39.410,54 | 39.430,17 | 39.296,03 | 39.313,64 | 39.313,64 | 323.670.000 |
22. März 2024 | 39.774,06 | 39.824,76 | 39.469,53 | 39.475,90 | 39.475,90 | 332.340.000 |
21. März 2024 | 39.661,03 | 39.889,05 | 39.589,23 | 39.781,37 | 39.781,37 | 408.990.000 |
20. März 2024 | 39.072,05 | 39.529,13 | 38.988,65 | 39.512,13 | 39.512,13 | 350.050.000 |
19. März 2024 | 38.819,61 | 39.122,71 | 38.761,28 | 39.110,76 | 39.110,76 | 310.610.000 |
18. März 2024 | 38.826,93 | 38.898,41 | 38.760,79 | 38.790,43 | 38.790,43 | 327.950.000 |
15. März 2024 | 38.809,65 | 38.928,13 | 38.618,20 | 38.714,77 | 38.714,77 | 774.360.000 |
14. März 2024 | 39.122,39 | 39.160,25 | 38.704,36 | 38.905,66 | 38.905,66 | 375.810.000 |
13. März 2024 | 39.054,58 | 39.201,94 | 38.937,92 | 39.043,32 | 39.043,32 | 330.930.000 |
12. März 2024 | 38.883,32 | 39.071,56 | 38.711,39 | 39.005,49 | 39.005,49 | 329.090.000 |
11. März 2024 | 38.667,21 | 38.794,76 | 38.483,25 | 38.769,66 | 38.769,66 | 300.190.000 |
08. März 2024 | 38.776,80 | 38.971,15 | 38.705,03 | 38.722,69 | 38.722,69 | 342.030.000 |
07. März 2024 | 38.784,30 | 38.910,35 | 38.730,13 | 38.791,35 | 38.791,35 | 335.580.000 |
06. März 2024 | 38.721,15 | 38.858,13 | 38.570,80 | 38.661,05 | 38.661,05 | 347.900.000 |
05. März 2024 | 38.906,98 | 38.906,98 | 38.457,83 | 38.585,19 | 38.585,19 | 393.750.000 |
04. März 2024 | 38.968,77 | 39.087,86 | 38.913,30 | 38.989,83 | 38.989,83 | 386.290.000 |
01. März 2024 | 38.989,51 | 39.120,36 | 38.850,50 | 39.087,38 | 39.087,38 | 331.030.000 |
29. Feb. 2024 | 39.013,75 | 39.074,13 | 38.809,28 | 38.996,39 | 38.996,39 | 519.690.000 |
28. Feb. 2024 | 38.938,08 | 38.956,46 | 38.741,68 | 38.949,02 | 38.949,02 | 272.560.000 |
27. Feb. 2024 | 39.087,90 | 39.087,90 | 38.881,90 | 38.972,41 | 38.972,41 | 272.860.000 |
26. Feb. 2024 | 39.144,79 | 39.245,89 | 39.025,80 | 39.069,23 | 39.069,23 | 296.930.000 |
23. Feb. 2024 | 39.127,97 | 39.282,28 | 39.094,36 | 39.131,53 | 39.131,53 | 286.910.000 |
22. Feb. 2024 | 38.845,19 | 39.149,61 | 38.802,07 | 39.069,11 | 39.069,11 | 324.630.000 |
21. Feb. 2024 | 38.483,66 | 38.618,03 | 38.338,58 | 38.612,24 | 38.612,24 | 279.510.000 |
20. Feb. 2024 | 38.576,26 | 38.663,09 | 38.460,20 | 38.563,80 | 38.563,80 | 335.990.000 |
16. Feb. 2024 | 38.751,71 | 38.825,03 | 38.583,24 | 38.627,99 | 38.627,99 | 282.210.000 |
15. Feb. 2024 | 38.397,94 | 38.781,89 | 38.397,94 | 38.773,12 | 38.773,12 | 303.840.000 |
14. Feb. 2024 | 38.372,67 | 38.442,56 | 38.194,62 | 38.424,27 | 38.424,27 | 274.610.000 |
13. Feb. 2024 | 38.699,17 | 38.699,17 | 38.039,86 | 38.272,75 | 38.272,75 | 318.390.000 |
12. Feb. 2024 | 38.656,76 | 38.927,08 | 38.628,92 | 38.797,38 | 38.797,38 | 273.020.000 |
09. Feb. 2024 | 38.731,97 | 38.734,28 | 38.567,90 | 38.671,69 | 38.671,69 | 299.970.000 |
08. Feb. 2024 | 38.702,11 | 38.755,68 | 38.544,36 | 38.726,33 | 38.726,33 | 315.510.000 |
07. Feb. 2024 | 38.613,89 | 38.748,11 | 38.571,01 | 38.677,36 | 38.677,36 | 302.210.000 |
06. Feb. 2024 | 38.392,90 | 38.545,28 | 38.350,46 | 38.521,36 | 38.521,36 | 276.140.000 |
05. Feb. 2024 | 38.546,77 | 38.633,88 | 38.220,40 | 38.380,12 | 38.380,12 | 322.290.000 |
02. Feb. 2024 | 38.448,10 | 38.783,62 | 38.336,57 | 38.654,42 | 38.654,42 | 379.760.000 |
01. Feb. 2024 | 38.175,34 | 38.522,50 | 38.106,84 | 38.519,84 | 38.519,84 | 321.830.000 |
31. Jan. 2024 | 38.426,78 | 38.588,86 | 38.139,66 | 38.150,30 | 38.150,30 | 453.250.000 |
30. Jan. 2024 | 38.298,23 | 38.497,39 | 38.257,80 | 38.467,31 | 38.467,31 | 326.640.000 |
29. Jan. 2024 | 38.115,83 | 38.343,93 | 38.061,17 | 38.333,45 | 38.333,45 | 312.480.000 |
26. Jan. 2024 | 38.006,68 | 38.215,31 | 37.997,77 | 38.109,43 | 38.109,43 | 387.000.000 |
25. Jan. 2024 | 37.862,57 | 38.057,53 | 37.796,47 | 38.049,13 | 38.049,13 | 402.970.000 |
24. Jan. 2024 | 37.975,37 | 38.064,22 | 37.795,71 | 37.806,39 | 37.806,39 | 336.090.000 |
23. Jan. 2024 | 37.959,79 | 37.980,73 | 37.804,99 | 37.905,45 | 37.905,45 | 334.110.000 |
22. Jan. 2024 | 37.919,55 | 38.109,20 | 37.911,61 | 38.001,81 | 38.001,81 | 339.560.000 |
19. Jan. 2024 | 37.572,50 | 37.933,73 | 37.451,71 | 37.863,80 | 37.863,80 | 377.650.000 |
18. Jan. 2024 | 37.300,81 | 37.522,29 | 37.122,95 | 37.468,61 | 37.468,61 | 340.620.000 |
17. Jan. 2024 | 37.281,86 | 37.371,66 | 37.132,89 | 37.266,67 | 37.266,67 | 290.880.000 |
16. Jan. 2024 | 37.493,54 | 37.543,18 | 37.201,39 | 37.361,12 | 37.361,12 | 378.280.000 |
12. Jan. 2024 | 37.818,05 | 37.825,27 | 37.470,19 | 37.592,98 | 37.592,98 | 279.250.000 |
11. Jan. 2024 | 37.747,14 | 37.801,90 | 37.424,28 | 37.711,02 | 37.711,02 | 299.540.000 |
10. Jan. 2024 | 37.552,91 | 37.740,77 | 37.524,40 | 37.695,73 | 37.695,73 | 279.540.000 |
09. Jan. 2024 | 37.523,55 | 37.552,38 | 37.373,30 | 37.525,16 | 37.525,16 | 289.860.000 |
08. Jan. 2024 | 37.327,37 | 37.692,92 | 37.249,24 | 37.683,01 | 37.683,01 | 362.200.000 |
05. Jan. 2024 | 37.455,46 | 37.623,62 | 37.323,82 | 37.466,11 | 37.466,11 | 299.480.000 |
04. Jan. 2024 | 37.425,28 | 37.716,41 | 37.425,28 | 37.440,34 | 37.440,34 | 380.220.000 |
03. Jan. 2024 | 37.629,23 | 37.629,23 | 37.401,85 | 37.430,19 | 37.430,19 | 322.010.000 |
02. Jan. 2024 | 37.566,22 | 37.790,08 | 37.495,91 | 37.715,04 | 37.715,04 | 350.280.000 |
29. Dez. 2023 | 37.701,63 | 37.759,43 | 37.538,80 | 37.689,54 | 37.689,54 | 234.570.000 |
28. Dez. 2023 | 37.661,52 | 37.778,85 | 37.650,98 | 37.710,10 | 37.710,10 | 199.550.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...