Fenster schließen

Historische Kurse (Xetra)

DatumEröffnungHochTiefSchlussVolumen
96,150 97,420 94,840 95,780 4.034.224
95,620 95,890 94,760 95,620 3.355.859
95,510 95,990 94,000 95,000 2.278.285
95,050 97,190 95,000 96,330 2.987.767
95,800 96,200 95,370 95,410 2.308.912
94,690 95,120 92,740 92,790 3.367.020
92,500 92,810 90,850 91,520 3.072.284
92,030 92,620 91,610 92,250 1.875.646
93,000 93,190 92,150 92,230 1.754.885
92,520 92,920 91,840 92,080 2.010.739
92,890 93,930 92,250 92,250 2.628.915
92,100 94,860 91,820 94,620 3.201.676
94,250 94,520 93,510 93,900 1.501.995
93,770 94,140 93,140 94,050 1.822.783
93,840 94,900 93,840 94,600 1.807.561
94,950 95,120 94,040 94,440 1.635.764
94,760 96,210 94,420 95,840 2.479.682
96,480 97,030 95,890 96,570 2.201.895
97,000 98,690 96,880 98,130 3.031.868
97,610 97,810 96,260 96,680 2.223.442
95,910 96,340 95,300 96,130 2.503.625
96,900 97,830 96,620 96,940 2.208.669
97,400 97,970 97,050 97,420 1.892.919
97,250 97,320 96,520 97,220 1.711.213
96,830 97,880 96,660 97,220 1.364.440
96,980 97,280 95,810 96,450 1.842.198
95,870 96,050 94,600 95,140 2.214.146
95,350 95,780 94,680 95,780 1.444.267
96,400 96,540 95,770 96,110 1.836.325
95,930 96,290 95,530 96,160 1.917.223
96,250 97,340 96,150 96,840 2.014.203
97,290 98,360 96,420 97,980 7.608.145
98,210 98,630 97,690 97,980 1.775.036
98,500 99,950 98,100 99,500 2.250.203
99,350 99,870 97,020 97,350 2.677.928
97,010 99,920 96,960 98,410 2.624.747
98,510 98,780 94,920 95,280 3.021.818
94,810 95,600 94,440 94,900 1.522.152
95,100 95,300 94,200 94,780 1.458.405
94,760 96,030 94,420 95,570 1.900.057
95,720 96,020 95,000 95,000 1.274.961
95,920 96,520 95,240 95,940 2.043.903
96,860 98,140 96,790 97,950 2.005.583
98,150 99,570 97,820 99,170 2.110.987
99,990 101,080 99,820 100,700 2.561.376
100,280 101,480 99,810 100,980 1.489.806
100,820 102,180 100,800 102,140 1.942.939
101,980 102,440 101,520 102,020 1.513.846
101,720 101,980 100,600 100,700 2.032.107
100,740 101,760 100,740 101,580 1.261.682
102,020 102,980 101,440 102,440 1.778.913
102,320 103,920 102,060 103,860 2.029.585
103,860 103,940 102,960 103,740 1.115.279
103,700 104,880 103,500 104,540 1.822.630
104,800 106,160 104,460 105,840 2.546.541
105,840 107,040 105,560 106,500 3.103.672
106,400 106,560 105,420 105,680 1.505.861
105,180 106,280 104,760 105,620 1.730.081
105,160 105,820 104,920 105,640 1.652.160
105,640 105,660 104,960 105,300 1.397.792
105,060 105,860 104,500 105,860 1.335.136
105,560 107,420 105,380 106,740 2.356.669
106,500 106,740 105,180 105,340 1.674.097
104,960 106,180 104,880 105,760 1.331.637
103,120 104,960 102,800 104,600 2.089.772
105,000 105,100 102,060 102,480 2.540.851
107,000 108,100 105,700 107,160 4.423.925
106,300 107,040 105,260 105,280 2.638.011
106,000 107,720 105,820 107,020 3.065.899
107,500 107,580 104,500 104,780 2.259.666
105,020 106,060 105,020 106,040 1.789.103
106,080 106,900 104,640 106,680 2.231.066
106,100 108,660 106,080 108,660 2.390.122
108,660 108,840 106,780 107,420 2.764.489
107,800 108,080 105,280 105,500 2.272.333
108,000 108,080 106,800 107,220 2.570.742
106,620 107,060 105,420 106,540 1.793.152
105,820 106,200 103,640 103,700 2.878.776
104,500 106,060 104,380 105,220 1.779.664
106,000 106,160 105,300 105,300 694.721
105,420 105,820 104,520 105,300 2.055.899
104,300 104,800 102,560 102,840 2.198.711
103,700 103,960 102,860 103,120 1.011.217
102,100 102,360 100,920 101,440 2.177.347
101,000 102,540 100,120 102,420 1.946.240
102,280 104,620 101,780 104,280 2.169.368
104,000 105,220 103,800 104,480 1.423.371
104,120 105,100 103,200 103,580 1.364.440
103,840 104,640 103,640 104,240 1.569.148
104,880 106,480 104,440 105,560 1.994.084
104,820 105,700 104,720 105,020 1.289.941
104,620 105,760 104,540 105,180 1.205.604
105,020 105,140 103,720 104,020 1.302.263
104,080 104,260 103,000 103,420 1.244.009
102,920 106,140 102,560 105,800 2.582.672
105,940 106,760 105,740 106,280 1.521.622
107,000 107,520 106,460 106,460 1.928.564
106,240 107,280 105,420 105,740 5.717.826
106,040 106,460 105,740 106,060 1.591.759
105,740 106,360 104,800 104,800 2.047.692
104,620 104,680 102,700 103,740 2.640.582
103,980 104,140 102,700 103,540 1.592.198
103,740 104,900 103,420 104,600 2.207.268
105,500 106,340 105,280 106,000 1.741.145
106,000 106,340 105,000 105,000 1.711.799
105,020 105,380 104,380 105,380 1.639.340
105,320 105,640 105,100 105,540 1.059.380
104,880 104,900 101,560 102,440 3.164.871
102,420 102,900 100,700 101,480 2.065.987
100,780 101,520 99,900 101,300 2.635.562
101,100 101,880 100,400 100,780 2.103.416
101,200 101,660 98,300 99,690 2.662.371
99,300 100,120 99,250 99,680 1.684.925
99,940 100,620 98,860 99,750 1.588.065
99,750 100,660 99,600 100,340 1.669.067
100,100 100,780 99,330 99,680 1.787.373
99,590 100,060 99,040 99,180 1.722.126
99,690 100,100 98,780 99,540 2.231.937
99,400 99,820 99,100 99,500 1.302.906
99,990 102,220 99,800 101,440 2.565.289
102,220 102,540 101,440 102,240 1.889.629
102,900 103,440 100,540 100,960 2.489.825
101,020 101,320 100,380 100,980 1.511.906
100,700 101,880 100,700 101,200 1.416.825
101,200 101,620 98,950 99,620 2.426.633
99,780 99,870 98,600 98,990 2.128.693
95,400 95,840 93,200 95,000 6.115.454
92,620 92,790 91,120 92,150 5.433.783
91,280 91,490 89,540 89,750 4.268.248
90,200 90,980 89,390 89,640 3.011.047
89,640 90,030 88,640 89,360 2.719.640
90,450 90,550 89,380 90,480 2.157.369
90,140 90,240 88,540 89,000 2.581.352
89,550 90,200 88,320 88,620 1.396.441
88,380 89,530 86,970 89,240 3.374.362
89,310 89,480 86,080 86,150 3.371.239
86,840 86,840 84,420 85,000 3.376.951
85,280 85,960 85,000 85,840 2.728.445
86,300 87,590 85,970 87,230 2.263.066
87,120 87,620 86,660 87,220 1.879.470
87,500 89,350 87,500 89,120 2.512.687
88,820 89,890 88,570 88,930 1.958.575
89,240 89,700 88,190 88,190 2.476.495
88,000 88,780 87,340 88,570 1.517.979
88,340 89,370 87,880 89,000 1.711.452
89,240 89,250 87,640 88,710 1.467.900
88,840 90,190 88,770 90,000 1.900.247
90,030 91,080 89,700 90,950 2.376.051
90,520 90,970 90,290 90,510 1.073.304
90,460 90,520 89,390 89,870 1.492.183
90,980 91,710 90,660 91,200 1.494.413
91,990 92,460 91,320 91,550 2.158.305
91,920 92,650 91,390 92,550 1.786.261
92,900 94,190 92,770 94,190 1.815.732
94,190 96,440 94,070 96,000 2.885.338
96,430 97,540 96,220 97,370 2.150.380
97,880 97,990 95,770 96,710 2.473.675
96,700 97,470 96,350 96,920 1.962.038
96,350 97,220 96,160 96,700 1.230.004
96,790 97,420 96,460 97,010 1.527.892
97,180 97,180 96,540 96,560 1.166.141
96,500 97,710 96,260 97,470 1.781.747
97,720 98,360 96,930 98,010 5.690.518
97,810 98,150 95,610 96,630 2.103.172
96,630 96,890 95,490 95,490 1.452.779
95,380 95,930 94,580 95,930 1.755.236
96,260 97,530 95,710 95,710 2.187.089
96,420 98,090 96,020 97,360 1.907.162
97,250 98,480 96,960 98,250 1.734.074
98,620 99,030 96,610 96,820 2.118.185
96,920 96,950 94,840 94,840 2.492.826
95,240 95,460 94,030 95,300 2.045.614
95,150 96,520 94,600 96,420 1.664.195
96,350 96,450 94,220 94,920 1.913.013
95,020 97,080 94,770 95,940 1.827.079
95,500 96,790 95,360 96,490 2.293.272
96,460 99,140 96,460 99,130 2.572.712
98,700 99,190 97,440 99,180 1.425.723
99,740 100,440 98,890 99,880 2.498.265
100,400 100,840 99,780 100,720 2.108.655
100,020 101,960 98,890 98,920 2.697.305
99,100 99,980 98,710 99,770 2.370.994
100,000 102,380 99,890 101,940 2.028.874
101,980 103,280 101,920 103,200 1.884.371
102,480 104,680 102,420 103,680 1.931.194
104,180 104,860 103,480 103,780 1.605.848
103,960 104,400 103,480 104,400 1.124.553
104,000 105,640 104,000 105,120 1.682.655
105,200 105,860 104,580 105,500 1.351.846
105,180 105,560 103,540 104,660 1.615.656
105,000 105,000 103,160 103,380 2.301.884
103,380 105,180 103,320 104,940 1.412.345
105,420 107,960 105,420 107,460 2.748.199
107,240 108,440 107,160 108,380 2.260.631
108,160 109,200 107,380 108,360 2.463.037
110,600 114,400 110,400 113,660 4.430.017
114,000 114,300 112,820 113,800 2.759.565
111,840 113,440 111,520 112,540 2.297.114
113,000 114,820 112,760 114,480 1.963.205
114,120 114,780 113,220 114,580 1.609.303
114,240 114,940 114,200 114,760 1.639.798
115,000 115,400 114,240 115,000 2.269.176
114,740 114,920 113,720 114,400 1.395.578
114,540 115,900 113,960 114,440 1.761.342
113,580 115,040 113,160 114,820 1.737.722
114,300 115,200 113,400 114,840 2.115.548
114,660 115,980 114,300 114,780 2.129.880
115,380 116,460 115,020 116,420 1.918.418
116,140 117,700 115,940 117,700 3.601.425
117,980 118,280 117,100 117,520 1.666.127
116,800 117,620 116,800 117,340 926.440
116,720 117,460 116,180 117,120 1.680.731
117,120 119,620 115,860 116,200 3.235.417
116,420 117,140 115,940 116,920 2.062.903
116,820 118,740 116,820 117,940 2.078.331
117,620 118,160 116,140 116,140 2.178.533
116,460 117,340 115,900 116,800 1.700.605
117,160 117,160 115,780 116,020 1.272.536
115,580 115,620 113,900 115,360 2.042.594
115,100 117,640 115,100 117,200 2.109.861
117,140 118,640 116,360 117,880 2.104.690
119,100 119,660 117,480 117,780 2.801.057
118,200 119,900 118,000 119,900 2.172.288
119,660 119,660 118,000 118,240 2.216.241
117,780 118,680 116,880 116,880 2.020.982
116,600 117,440 116,440 117,440 2.273.376
117,200 118,600 117,200 118,140 5.537.680
117,600 118,160 117,480 117,520 1.275.755
117,500 118,680 117,260 118,240 1.096.524
117,520 117,960 116,540 116,540 816.725
116,400 118,900 116,400 118,640 1.704.827
117,620 117,780 115,500 116,360 2.036.380
115,200 116,220 114,100 115,820 1.690.665
116,400 117,200 115,480 116,560 2.254.128
116,000 117,260 114,700 117,040 1.818.646
118,180 118,540 117,860 118,400 1.735.444
118,260 118,360 116,000 116,000 2.057.534
116,720 116,880 114,820 115,760 1.950.968
115,720 116,900 115,060 116,400 1.620.841
116,180 116,720 115,700 115,740 1.364.682
115,400 116,060 115,020 116,060 1.596.188
116,600 117,100 116,340 117,100 2.426.127
116,680 117,300 116,360 116,820 1.050.304
116,540 117,440 115,860 117,200 1.244.010
117,340 118,060 115,960 116,020 1.710.320
115,520 116,440 115,140 115,600 1.667.947
116,300 118,580 116,280 117,920 2.244.963
116,400 116,520 114,660 114,820 2.696.175
115,500 115,780 114,300 115,360 1.840.982
115,280 116,680 115,020 116,320 1.599.366
115,300 115,300 113,420 113,740 2.039.436
113,900 114,160 111,420 111,640 2.707.006