Fenster schließen

Historische Kurse (Xetra)

DatumEröffnungHochTiefSchlussVolumen
7,130 7,340 7,130 7,270 0
7,230 7,320 7,200 7,320 0
7,300 7,360 7,140 7,140 0
7,120 7,350 7,120 7,350 0
7,320 7,380 7,290 7,360 0
7,270 7,330 7,260 7,280 0
7,240 7,510 7,240 7,430 340
7,390 7,700 7,390 7,700 0
7,650 7,660 7,550 7,630 0
7,530 7,630 7,530 7,630 0
7,590 7,590 7,390 7,590 0
7,590 7,630 7,540 7,540 0
7,440 7,450 7,430 7,440 0
7,570 7,640 7,560 7,560 0
7,600 7,800 7,590 7,790 0
7,780 7,780 7,690 7,720 0
7,560 7,730 7,560 7,730 0
7,700 7,720 7,690 7,690 0
7,650 7,770 7,650 7,770 0
7,740 7,810 7,740 7,760 0
7,910 7,910 7,650 7,850 142
7,820 7,820 7,540 7,540 0
7,440 7,630 7,290 7,290 0
7,180 7,240 7,170 7,240 0
7,340 7,450 7,280 7,280 149
7,160 7,240 7,060 7,060 0
6,980 7,140 6,980 7,110 0
7,140 7,530 7,140 7,380 70
7,400 7,400 6,980 6,980 0
6,890 7,020 6,890 6,970 0
6,970 7,000 6,940 6,950 0
6,970 6,970 6,910 6,960 0
6,860 7,270 6,860 7,140 196
7,020 7,180 7,020 7,120 0
7,100 7,210 7,020 7,070 100
7,080 7,100 7,080 7,100 0
7,070 7,100 7,050 7,100 0
7,060 7,070 6,950 6,950 0
6,960 7,090 6,960 7,090 0
7,000 7,110 7,000 7,060 0
7,070 7,350 7,070 7,350 0
7,290 7,490 7,290 7,470 0
7,440 7,570 7,440 7,540 0
7,440 7,500 7,440 7,490 0
7,400 7,560 7,390 7,450 30
7,420 7,570 7,420 7,570 0
7,530 7,690 7,530 7,630 132
7,690 7,730 7,610 7,670 90
7,593 7,740 7,555 7,695 0
7,843 8,157 7,843 8,121 80
8,103 8,147 8,069 8,098 0
8,107 8,138 8,038 8,106 14
8,106 8,162 8,037 8,107 0
7,967 7,995 7,850 7,880 0
7,876 8,045 7,876 8,045 250
7,987 8,069 7,985 8,033 0
7,925 7,925 7,644 7,695 500
7,627 7,796 7,627 7,795 0
7,719 7,774 7,615 7,673 400
7,596 7,618 7,431 7,469 0
7,500 7,560 7,317 7,330 405
7,416 7,460 7,352 7,354 0
7,493 7,495 7,294 7,294 0
7,154 7,538 7,152 7,535 0
7,482 7,621 7,431 7,579 30
7,720 7,720 7,525 7,531 0
7,554 7,878 7,553 7,878 0
7,903 8,010 7,858 7,858 250
8,080 8,262 8,080 8,235 0
8,273 8,277 8,117 8,118 44
8,096 8,187 8,062 8,187 0
8,096 8,323 7,966 8,323 30
8,174 8,321 8,173 8,302 0
8,194 8,309 8,194 8,284 0
8,076 8,076 8,063 8,064 0
8,236 8,313 8,236 8,299 200
8,243 8,358 8,243 8,346 0
8,424 8,648 8,122 8,122 240
8,021 8,384 8,021 8,384 0
8,296 8,708 8,296 8,658 1
8,802 8,804 8,780 8,780 0
8,780 8,780 8,554 8,554 0
8,780 8,780 8,780 8,780 0
8,780 8,780 8,558 8,634 200
8,677 8,808 8,677 8,772 0
8,764 8,871 8,762 8,871 0
8,816 8,925 8,788 8,905 0
8,839 9,159 8,839 9,159 0
9,188 9,254 9,187 9,221 0
9,101 9,586 9,101 9,561 240
9,487 9,793 9,487 9,793 0
9,729 9,860 9,647 9,688 583
9,523 9,652 9,523 9,551 0
9,552 9,803 9,552 9,753 230
9,707 9,790 9,675 9,744 0
9,562 9,641 9,414 9,637 0
9,587 9,855 9,585 9,748 0
9,747 9,747 9,560 9,604 50
9,616 9,616 9,332 9,419 0
9,473 9,473 9,337 9,360 0
9,421 9,667 9,394 9,653 220
9,585 9,752 9,584 9,680 0
9,628 9,794 9,628 9,777 0
9,796 9,796 9,598 9,611 0
9,818 9,940 9,744 9,914 0
10,004 10,322 10,004 10,318 0
10,254 10,568 10,254 10,568 0
10,486 10,488 10,444 10,458 0
10,300 10,600 10,300 10,500 68
10,200 10,300 10,200 10,200 0
10,100 10,200 10,100 10,200 0
10,200 10,300 10,100 10,300 0
10,200 10,400 10,200 10,400 0
10,300 10,500 10,300 10,400 50
10,200 10,400 10,200 10,300 0
10,300 10,700 10,300 10,300 3.934
10,262 10,266 10,138 10,152 0
10,296 10,420 10,292 10,400 267
10,166 10,166 9,952 9,952 142
9,871 9,871 9,646 9,717 0
9,829 10,204 9,743 10,202 0
10,164 10,198 10,058 10,058 30
10,048 10,206 10,022 10,084 50
9,885 9,965 9,760 9,775 0
9,715 9,759 9,674 9,688 0
9,630 9,643 9,343 9,383 3
9,317 9,319 8,808 8,958 0
8,825 9,020 8,823 9,011 5
8,771 8,774 8,735 8,735 0
8,904 9,380 8,656 8,762 540
8,730 8,730 8,614 8,614 0
8,684 9,160 8,683 9,145 0
8,994 9,001 8,801 9,001 1
8,974 9,067 8,853 8,853 0
8,980 9,245 8,914 9,211 0
9,154 9,154 8,975 8,975 0
8,941 8,941 8,774 8,851 0
8,904 9,126 8,904 9,118 0
9,091 9,296 9,051 9,173 0
9,145 9,320 9,145 9,249 0
9,257 9,407 9,123 9,203 230
9,125 9,313 9,125 9,309 1
9,184 9,351 9,184 9,188 0
9,124 9,335 9,124 9,335 0
9,274 9,570 9,274 9,570 0
9,403 9,584 9,403 9,584 0
9,509 9,691 9,288 9,288 0
9,321 9,571 9,321 9,536 0
9,344 9,521 9,344 9,521 6
9,554 9,554 9,272 9,307 1
9,311 9,437 9,311 9,431 0
9,389 9,406 9,321 9,329 50
9,228 9,391 9,218 9,312 0
9,182 9,332 9,182 9,201 0
9,134 9,134 9,050 9,050 0
9,036 9,208 8,994 8,994 0
9,122 9,122 8,934 8,934 0
8,949 9,019 8,886 8,886 0
8,791 9,267 8,791 9,236 0
9,227 9,300 9,194 9,300 0
9,335 9,335 8,971 9,119 0
9,025 9,250 9,023 9,157 1.081
9,244 9,355 9,244 9,318 0
9,130 9,315 9,130 9,296 0
9,197 9,394 9,197 9,343 0
9,276 9,483 9,274 9,384 0
9,352 9,398 9,230 9,262 0
9,127 9,270 9,127 9,246 854
9,200 9,250 9,050 9,050 0
9,050 9,050 9,050 9,050 0
8,900 8,900 8,700 8,700 0
8,850 8,900 8,750 8,850 0
8,950 9,000 8,850 8,850 0
9,050 9,050 8,850 8,900 3
8,800 8,850 8,800 8,800 0
8,800 8,850 8,800 8,850 0
8,750 9,000 8,750 8,850 39
8,850 8,900 8,850 8,900 0
8,850 8,900 8,850 8,900 0
8,800 8,900 8,800 8,800 0
8,800 8,900 8,800 8,850 0
8,800 8,850 8,800 8,850 0
8,800 9,000 8,800 8,950 1
9,000 9,050 9,000 9,050 0
8,950 9,100 8,850 8,950 0
8,900 8,900 8,800 8,800 0
8,750 8,850 8,650 8,650 0
8,850 8,850 8,750 8,850 0
8,800 8,900 8,800 8,850 0
8,900 8,900 8,800 8,900 0
8,750 8,950 8,750 8,900 40
8,900 8,950 8,900 8,950 0
8,900 9,150 8,900 9,150 0
9,150 9,300 9,050 9,150 0
9,050 9,050 8,950 9,050 0
9,000 9,000 8,850 8,850 0
8,800 8,850 8,700 8,700 0
8,650 8,650 8,450 8,450 0
8,350 8,450 8,250 8,300 0
8,150 8,350 8,150 8,350 0
8,400 8,600 8,400 8,450 80
8,500 8,500 8,350 8,350 2.200
8,300 8,450 8,200 8,200 16
8,100 8,300 8,100 8,300 0
8,250 8,350 8,250 8,300 19
8,250 8,350 8,250 8,350 0
8,250 8,300 8,150 8,150 0
8,150 8,150 8,100 8,100 0
8,050 8,100 8,000 8,100 0
8,100 8,100 8,000 8,000 0
7,950 7,950 7,950 7,950 0
7,950 7,950 7,950 7,950 0
7,900 7,900 7,550 7,600 1.081
7,600 7,650 7,600 7,600 47
7,650 7,850 7,600 7,700 250
7,650 7,650 7,550 7,550 0
7,600 7,650 7,550 7,600 0
7,600 7,600 7,550 7,600 0
7,600 7,600 7,550 7,550 0
7,500 7,550 7,500 7,500 0
7,500 7,500 7,500 7,500 0
7,350 7,600 7,350 7,400 70
7,500 7,800 7,500 7,550 400
7,500 7,500 7,400 7,400 0
7,400 7,600 7,400 7,600 0
7,600 7,950 7,600 7,950 0
7,950 8,050 7,950 8,050 110
8,000 8,100 8,000 8,100 0
8,200 8,250 8,150 8,200 0
8,200 8,200 8,200 8,200 0
8,300 8,400 8,300 8,400 0
8,400 8,750 8,400 8,750 0
8,850 8,950 8,750 8,950 70
8,900 9,450 8,900 9,450 0
9,600 9,700 9,550 9,600 0
9,650 9,650 9,350 9,450 70
9,350 9,650 9,350 9,650 1
9,600 9,650 9,400 9,650 0
9,550 9,550 9,450 9,450 0
9,500 9,500 9,400 9,400 0
9,400 9,550 9,400 9,550 0
9,400 9,500 9,400 9,450 0
9,450 9,550 9,400 9,550 0
9,550 9,650 9,450 9,650 0
9,550 9,750 9,550 9,650 0
9,600 9,650 9,600 9,600 0
9,600 9,750 9,600 9,700 1.000
9,900 9,900 9,650 9,700 0
9,850 10,100 9,800 10,100 0
10,300 10,500 10,100 10,200 178
10,100 10,100 9,900 9,950 0
9,950 9,950 9,850 9,850 0