Fenster schließen

Historische Kurse (Xetra)

DatumEröffnungHochTiefSchlussVolumen
7,109 7,228 7,059 7,069 0
7,112 7,196 7,110 7,185 0
7,108 7,212 7,103 7,109 0
7,215 7,239 7,197 7,209 500
7,224 7,245 7,205 7,240 0
7,230 7,251 7,145 7,172 0
7,159 7,206 7,091 7,189 0
7,172 7,209 7,169 7,183 0
7,188 7,233 7,181 7,186 0
7,193 7,236 7,193 7,236 0
7,209 7,272 7,150 7,160 0
7,124 7,279 7,124 7,213 0
7,221 7,315 7,214 7,219 0
7,318 7,323 7,269 7,285 0
7,303 7,303 7,303 7,303 0
7,265 7,346 7,265 7,336 0
7,334 7,388 7,284 7,284 0
7,337 7,396 7,277 7,279 0
7,273 7,292 7,234 7,253 0
7,228 7,311 7,228 7,301 0
7,244 7,301 7,244 7,282 0
7,308 7,314 7,217 7,253 0
7,221 7,309 7,221 7,255 0
7,267 7,305 7,224 7,246 0
7,297 7,311 7,253 7,263 0
7,224 7,312 7,211 7,211 0
7,266 7,310 7,248 7,262 0
7,252 7,306 7,227 7,271 0
7,228 7,316 7,228 7,261 0
7,290 7,340 7,289 7,308 0
7,296 7,346 7,277 7,277 0
7,288 7,335 7,285 7,290 0
7,310 7,354 7,298 7,300 0
7,302 7,386 7,302 7,306 0
7,360 7,387 7,341 7,346 0
7,355 7,388 7,301 7,302 0
7,318 7,402 7,265 7,265 0
7,300 7,371 7,300 7,333 0
7,363 7,419 7,327 7,327 0
7,393 7,410 7,317 7,320 0
7,349 7,370 7,298 7,302 0
7,351 7,409 7,294 7,295 0
7,327 7,421 7,327 7,356 0
7,386 7,439 7,386 7,436 0
7,399 7,462 7,396 7,396 0
7,437 7,465 7,407 7,407 0
7,399 7,471 7,399 7,470 0
7,484 7,491 7,458 7,460 0
7,469 7,490 7,414 7,417 0
7,468 7,503 7,445 7,484 0
7,473 7,482 7,383 7,425 0
7,422 7,454 7,396 7,449 0
7,420 7,431 7,368 7,369 0
7,391 7,407 7,338 7,338 0
7,391 7,414 7,353 7,354 0
7,337 7,404 7,323 7,390 0
7,412 7,431 7,354 7,354 0
7,403 7,443 7,403 7,428 0
7,435 7,460 7,371 7,371 0
7,378 7,430 7,333 7,375 0
7,356 7,370 7,313 7,313 0
7,327 7,365 7,292 7,298 5.060
7,286 7,301 7,200 7,201 0
7,277 7,277 7,277 7,277 0
7,169 7,222 7,169 7,211 0
7,205 7,221 7,130 7,132 0
7,197 7,212 7,175 7,185 0
7,153 7,183 7,095 7,108 0
7,147 7,164 7,091 7,130 0
7,107 7,143 7,063 7,063 0
7,082 7,225 7,082 7,132 0
7,201 7,274 7,201 7,241 0
7,256 7,332 7,256 7,323 0
7,313 7,333 7,225 7,226 0
7,304 7,323 7,266 7,266 0
7,321 7,333 7,278 7,278 0
7,268 7,274 7,187 7,189 0
7,151 7,213 7,070 7,082 0
7,122 7,155 7,109 7,110 0
7,117 7,178 7,069 7,162 0
7,202 7,249 7,132 7,244 0
7,275 7,291 7,208 7,211 0
7,262 7,286 7,185 7,190 0
7,191 7,217 7,059 7,059 0
7,067 7,111 7,052 7,061 0
7,036 7,054 7,003 7,004 0
7,012 7,019 6,880 6,885 0
6,904 6,979 6,904 6,967 0
6,951 7,016 6,927 6,949 0
6,913 6,979 6,913 6,931 0
6,938 6,983 6,930 6,936 0
6,949 7,040 6,949 6,981 0
6,989 7,103 6,989 7,080 0
7,100 7,109 7,045 7,046 0
7,040 7,173 7,034 7,126 0
7,085 7,131 7,043 7,068 0
7,112 7,166 7,110 7,133 0
7,148 7,170 7,090 7,097 0
7,105 7,121 7,071 7,100 0
7,132 7,190 7,088 7,093 0
7,198 7,221 7,162 7,164 0
7,206 7,212 7,171 7,173 0
7,203 7,241 7,116 7,117 0
7,222 7,236 7,070 7,132 0
7,172 7,174 7,000 7,055 0
7,087 7,152 7,086 7,146 0
7,122 7,161 7,102 7,103 0
7,140 7,210 7,063 7,171 0
7,185 7,240 7,132 7,165 0
7,184 7,210 7,165 7,189 0
7,227 7,290 7,224 7,286 0
7,255 7,334 7,255 7,279 0
7,308 7,354 7,308 7,327 0
7,348 7,359 7,280 7,280 0
7,260 7,341 7,151 7,173 0
7,245 7,297 7,194 7,198 0
7,258 7,269 7,120 7,155 0
7,227 7,239 7,151 7,182 0
7,246 7,260 7,179 7,185 0
7,235 7,252 7,200 7,210 0
7,246 7,323 7,207 7,215 0
7,275 7,326 7,190 7,199 0
7,202 7,259 7,178 7,181 0
7,235 7,260 7,203 7,218 0
7,262 7,270 7,201 7,222 0
7,275 7,282 7,226 7,237 0
7,238 7,276 7,075 7,094 0
7,133 7,141 7,082 7,082 0
7,063 7,079 6,985 7,010 0
7,042 7,057 6,963 6,965 0
6,993 7,009 6,884 6,933 0
6,999 7,043 6,931 6,952 0
7,040 7,094 7,036 7,036 0
7,051 7,081 6,955 6,981 0
7,028 7,116 6,992 7,023 0
7,079 7,096 6,987 7,001 0
7,064 7,086 6,983 6,988 0
7,091 7,106 7,047 7,053 0
7,077 7,093 7,026 7,028 0
7,084 7,104 7,032 7,038 0
7,089 7,111 7,026 7,027 0
7,079 7,105 7,024 7,039 0
7,072 7,079 6,947 6,973 0
6,987 7,063 6,982 7,019 0
7,040 7,065 7,016 7,048 0
7,092 7,138 7,080 7,084 0
7,130 7,188 7,071 7,087 0
7,180 7,204 7,092 7,094 0
7,127 7,202 7,120 7,123 0
7,176 7,212 7,145 7,166 0
7,203 7,268 7,182 7,259 0
7,285 7,285 7,199 7,201 0
7,224 7,238 7,164 7,199 1.260
7,247 7,278 7,209 7,213 64
7,285 7,325 7,246 7,249 0
7,317 7,350 7,207 7,216 0
7,299 7,314 7,197 7,226 0
7,274 7,299 7,240 7,250 0
7,407 7,540 7,407 7,478 0
7,547 7,548 7,312 7,312 0
7,396 7,407 7,301 7,319 0
7,369 7,393 7,310 7,332 0
7,326 7,407 7,326 7,340 0
7,330 7,430 7,330 7,398 0
7,386 7,430 7,334 7,336 0
7,381 7,382 7,331 7,346 0
7,384 7,430 7,309 7,331 0
7,367 7,374 7,292 7,295 0
7,339 7,352 7,297 7,297 0
7,321 7,329 7,285 7,285 0
7,311 7,316 7,172 7,231 4.996
7,262 7,283 7,247 7,250 0
7,273 7,282 7,196 7,229 0
7,254 7,285 7,210 7,269 0
7,288 7,320 7,239 7,242 0
7,271 7,282 7,204 7,214 0
7,289 7,325 7,254 7,296 0
7,333 7,338 7,251 7,301 0
7,292 7,318 7,235 7,269 0
7,221 7,271 7,220 7,222 0
7,233 7,248 7,193 7,248 0
7,242 7,249 7,193 7,204 0
7,226 7,234 7,149 7,191 0
7,192 7,251 7,156 7,164 0
7,228 7,282 7,208 7,257 4.000
7,285 7,338 7,241 7,243 0
7,338 7,381 7,306 7,322 0
7,254 7,378 7,228 7,234 0
7,228 7,362 7,228 7,314 0
7,232 7,361 7,216 7,226 0
7,262 7,325 7,220 7,220 0
7,221 7,348 7,221 7,320 0
7,333 7,434 7,333 7,400 0
7,400 7,474 7,400 7,402 0
7,400 7,472 7,400 7,400 0
7,375 7,447 7,366 7,368 0
7,355 7,417 7,355 7,412 0
7,448 7,448 7,324 7,343 54
7,343 7,375 7,332 7,348 0
7,329 7,368 7,329 7,362 0
7,331 7,409 7,331 7,348 0
7,321 7,347 7,280 7,338 0
7,332 7,332 7,227 7,255 0
7,253 7,259 7,213 7,213 0
7,213 7,266 7,196 7,261 0
7,253 7,290 7,212 7,232 0
7,266 7,339 7,266 7,311 0
7,287 7,335 7,287 7,311 0
7,253 7,328 7,217 7,309 0
7,309 7,357 7,250 7,257 0
7,245 7,292 7,231 7,287 0
7,287 7,287 7,144 7,194 0
7,178 7,241 7,090 7,144 0
7,112 7,190 7,112 7,144 0
7,137 7,222 7,132 7,182 0
7,182 7,246 7,181 7,215 0
7,213 7,291 7,197 7,213 0
7,181 7,277 7,176 7,212 0
7,217 7,280 7,198 7,256 0
7,242 7,290 7,162 7,244 0
7,204 7,317 7,204 7,295 0
7,259 7,369 7,253 7,266 0
7,310 7,401 7,282 7,355 20.000
7,357 7,410 7,357 7,372 0
7,349 7,423 7,349 7,360 0
7,357 7,439 7,313 7,365 0
7,368 7,474 7,354 7,358 0
7,406 7,464 7,406 7,420 0
7,475 7,517 7,438 7,452 0
7,458 7,504 7,452 7,504 0
7,426 7,471 7,367 7,390 0
7,450 7,559 7,424 7,444 220
7,490 7,564 7,478 7,481 0
7,525 7,541 7,473 7,481 0
7,508 7,585 7,369 7,388 0
7,472 7,479 7,364 7,376 0
7,465 7,487 7,434 7,437 0
7,428 7,467 7,386 7,390 0
7,410 7,463 7,401 7,403 0
7,425 7,439 7,337 7,343 0
7,398 7,415 7,314 7,318 0
7,376 7,407 7,328 7,341 0
7,411 7,413 7,353 7,356 0
7,329 7,367 7,312 7,329 0
7,365 7,381 7,271 7,279 0
7,287 7,295 7,228 7,246 0
7,242 7,282 7,164 7,172 0
7,164 7,172 7,088 7,096 0
7,125 7,162 7,090 7,112 0
7,153 7,166 7,068 7,075 0
7,070 7,074 6,902 6,902 0
7,039 7,039 6,908 6,910 0