Fenster schließen

Historische Kurse (Xetra)

DatumEröffnungHochTiefSchlussVolumen
192,409 193,160 192,070 192,190 141
194,480 194,480 191,830 191,840 39
194,500 194,500 191,920 192,480 183
194,200 194,640 192,520 193,340 114
193,500 194,980 193,440 194,850 102
193,700 194,901 192,010 192,210 332
194,500 194,500 191,710 191,950 88
193,980 193,990 192,200 192,870 68
193,990 194,000 193,360 193,550 175
193,550 195,393 193,550 194,050 413
195,200 195,200 193,550 193,880 2
193,560 195,100 193,550 195,100 18
195,800 196,042 195,100 195,100 34
195,100 195,930 195,100 195,100 59
195,100 196,436 194,110 195,110 481
195,450 196,523 195,290 195,450 116
195,040 196,990 195,040 195,890 60
196,250 197,490 196,190 196,630 631
195,150 197,579 195,150 195,360 451
194,502 196,901 194,502 195,790 330
195,420 196,780 194,990 194,990 122
195,400 197,573 195,230 195,430 142
196,980 197,980 194,640 194,850 330
196,773 197,133 195,230 195,670 61
195,600 195,750 195,170 195,510 0
197,490 197,490 195,080 195,660 82
195,190 195,190 194,140 194,140 21
196,770 196,800 195,001 195,997 304
196,356 196,356 195,870 195,977 4
195,789 196,657 195,789 196,468 0
198,900 198,900 196,246 196,581 180
197,000 198,200 196,448 197,202 20
197,206 198,696 197,028 197,945 382
198,990 198,990 197,860 198,228 15
198,264 198,990 197,780 197,780 11
196,914 198,973 196,840 198,634 52
199,000 199,480 197,417 197,663 63
197,489 197,611 196,083 197,611 5
196,593 199,000 196,535 197,580 312
200,700 200,700 197,650 197,650 155
197,826 199,300 197,613 197,640 270
197,945 199,250 197,945 198,889 413
200,000 201,181 199,423 200,739 230
200,754 201,975 200,053 201,155 213
201,378 203,200 201,102 201,728 244
201,504 202,800 201,273 201,482 119
201,598 202,550 201,482 201,482 116
202,800 202,862 200,710 201,127 236
203,040 203,040 200,650 201,110 26
201,180 201,745 201,146 201,643 0
202,000 203,228 202,000 202,000 22
201,472 203,058 201,398 202,350 70
202,200 203,225 201,637 202,000 1.218
202,990 203,210 201,201 201,871 448
203,100 203,290 201,554 201,796 132
204,272 204,272 201,410 202,437 86
203,490 204,500 202,121 202,949 141
202,788 203,800 202,780 202,780 15
203,800 203,980 202,342 202,551 171
204,250 204,250 201,713 202,958 174
201,750 202,995 201,750 202,901 10
202,552 203,940 201,950 202,293 8
204,550 204,550 201,440 201,646 81
202,099 203,590 202,099 202,468 234
203,548 203,548 201,650 201,650 146
202,650 202,650 198,637 198,637 223
198,846 200,254 198,640 198,759 30
198,617 198,900 198,000 198,382 7
200,700 200,700 198,000 198,000 126
198,010 198,010 194,485 194,579 724
197,500 198,590 194,786 197,604 403
199,890 199,890 197,000 197,652 322
197,438 200,100 197,339 199,355 255
198,831 199,920 198,378 198,500 25
199,800 199,800 198,000 198,000 168
198,000 199,800 198,000 198,672 107
198,449 199,900 198,428 198,500 5
199,470 199,470 197,000 197,000 557
197,000 197,000 197,000 197,000 0
198,390 198,400 197,000 197,096 485
197,343 198,600 196,200 196,883 92
198,770 198,770 195,600 196,013 153
196,151 196,438 196,029 196,043 0
197,200 197,200 195,053 195,511 176
197,300 197,300 196,000 196,000 235
196,000 197,551 196,000 196,556 10
196,747 198,590 196,445 196,842 189
196,986 198,500 196,136 196,188 165
198,570 198,570 196,499 197,062 38
196,800 200,270 196,800 198,027 248
200,822 200,822 197,884 198,500 57
198,500 198,698 198,006 198,698 160
198,716 200,340 198,449 199,500 5
199,700 199,700 198,831 198,862 8
200,800 201,553 198,484 200,100 226
200,760 202,199 200,636 200,809 432
201,319 203,100 201,319 201,721 52
201,395 201,552 200,762 201,251 68
203,200 203,200 200,876 200,908 68
200,508 202,289 200,506 201,000 375
200,100 202,450 200,100 202,430 398
201,126 202,400 200,607 201,222 108
201,379 202,974 201,260 201,991 275
203,295 204,725 203,047 203,279 326
203,579 204,139 203,228 203,449 0
206,400 206,400 204,027 204,550 51
204,455 206,177 204,420 204,582 711
205,115 206,300 204,665 204,958 48
207,337 207,337 204,025 204,043 863
203,725 205,280 203,561 203,734 305
203,709 205,674 203,709 203,799 154
203,971 205,700 203,971 204,484 1
204,752 205,990 204,613 204,730 67
206,300 206,300 204,850 204,850 157
206,340 206,340 204,850 205,365 13
205,120 206,000 204,850 204,850 170
204,800 204,800 204,800 204,800 0
204,800 206,140 204,800 204,800 135
206,000 206,190 204,800 204,800 25
206,150 207,070 205,050 205,750 199
205,800 207,500 205,641 206,100 6
206,600 207,850 205,500 205,690 175
207,700 207,700 205,840 206,181 213
204,850 207,020 204,850 206,019 213
206,118 207,250 204,630 204,630 475
204,880 206,350 204,700 205,900 50
205,010 207,090 205,000 205,000 103
205,000 205,000 202,550 202,550 528
203,100 203,100 198,060 198,060 1.021
199,616 199,616 198,010 198,200 137
198,140 200,270 198,140 198,500 230
201,000 202,370 198,550 200,670 196
205,440 205,440 201,620 202,030 220
201,000 201,140 198,750 199,700 264
200,800 200,800 198,020 199,010 286
199,990 201,179 198,000 198,860 447
198,000 198,340 197,500 197,500 363
198,000 200,660 197,760 200,630 106
202,000 202,590 200,660 200,880 723
200,970 202,399 200,010 200,010 537
202,100 202,100 199,710 200,950 35
202,990 202,990 200,170 200,500 249
199,541 200,970 198,250 198,250 1
200,096 200,280 196,650 199,120 427
198,940 200,200 198,750 199,160 11
199,290 200,630 198,670 199,880 55
199,700 201,720 199,700 201,720 44
201,860 203,780 201,860 202,800 130
202,000 204,179 202,000 202,390 507
203,020 204,230 201,900 201,900 613
202,710 204,290 202,710 203,270 51
203,400 205,420 203,400 204,710 34
205,990 205,990 204,011 204,860 1.015
207,200 207,200 204,570 205,000 167
205,510 205,510 204,590 204,600 56
206,000 206,000 206,000 206,000 0
207,000 208,680 205,810 205,950 79
207,580 207,580 205,540 205,920 61
207,700 208,190 204,800 206,720 316
206,600 207,930 206,020 206,020 85
208,700 208,700 206,050 206,400 228
208,917 208,917 206,000 206,080 295
208,690 208,690 205,940 206,740 129
206,750 207,160 206,610 207,070 88
210,100 210,100 206,130 206,230 25
209,300 209,300 206,800 207,170 179
208,000 208,800 206,860 207,170 144
209,950 209,950 206,340 206,340 20
208,300 208,300 207,000 207,240 131
207,680 208,300 205,490 205,490 1.603
207,500 207,500 204,000 204,000 1.062
203,600 206,340 203,551 204,370 66
207,000 207,000 204,551 205,130 1.117
206,950 206,950 204,100 204,100 72
204,940 205,400 204,100 204,310 302
204,200 206,040 204,100 204,100 114
204,320 206,530 204,221 205,720 126
204,500 207,160 204,500 205,480 411
205,300 207,400 205,300 206,640 59
208,950 208,950 206,240 206,600 287
206,600 206,600 205,550 205,650 246
207,800 207,800 205,100 205,100 130
206,990 207,200 205,470 205,570 492
205,200 207,480 205,200 206,020 258
205,681 206,170 205,681 206,100 0
206,190 208,550 206,190 207,110 182
207,000 207,780 207,000 207,710 1
209,500 209,600 207,630 208,363 182
210,850 210,850 208,180 208,400 779
208,400 209,439 208,400 208,600 204
208,620 209,890 207,340 207,561 211
207,620 209,399 207,620 208,371 84
210,980 211,400 208,210 209,340 346
212,500 212,500 209,880 210,690 440
211,300 212,160 210,350 210,520 494
211,070 212,580 210,870 212,000 131
212,000 213,400 210,620 210,620 428
213,100 213,100 209,520 209,550 318
211,500 211,500 210,000 210,181 185
210,000 210,785 210,000 210,121 150
210,000 211,130 210,000 210,000 187
211,500 211,500 210,000 210,000 48
212,000 212,000 210,000 210,000 323
212,300 212,300 210,000 210,000 97
210,000 210,910 209,000 209,000 472
209,000 210,500 209,000 209,000 952
211,490 211,490 209,000 209,680 250
209,050 211,740 209,050 210,860 201
213,500 213,500 210,600 210,600 255
209,633 212,719 209,633 211,801 236
212,460 212,810 211,010 211,080 140
211,200 212,129 211,200 211,200 450
212,873 212,873 208,000 208,000 651
210,700 210,700 208,000 208,000 72
209,700 209,700 207,000 208,400 730
210,800 210,800 208,000 208,090 146
210,800 210,800 208,350 209,760 818
211,850 211,850 209,460 210,000 61
210,010 210,960 209,000 209,331 746
209,191 210,512 209,191 210,142 139
211,150 211,241 209,590 210,767 68
211,950 211,950 210,600 211,930 69
213,700 213,900 212,500 212,840 244
212,000 214,510 212,000 213,120 1.860
213,120 215,320 213,120 215,320 41
213,471 215,160 213,471 215,000 378
212,500 214,850 212,500 214,850 806
214,640 216,200 214,640 214,790 137
215,050 216,500 214,300 215,522 48
217,000 217,000 215,000 215,000 268
214,600 216,800 214,600 214,830 207
216,700 216,700 214,331 215,662 495
217,500 217,500 214,560 215,001 634
217,800 217,800 215,111 215,132 79
217,543 217,700 215,586 216,000 416
217,000 217,000 216,220 216,370 47
216,911 218,850 216,300 217,046 4.648
217,100 217,804 216,000 217,108 464
215,528 218,580 215,528 217,123 614
217,000 217,101 216,965 216,996 100
219,680 219,680 216,886 217,221 637
217,344 219,800 217,344 218,044 702
220,890 220,890 218,051 218,431 225
218,050 218,500 217,400 217,500 105
218,700 218,700 217,659 218,000 147
219,000 219,000 216,961 217,966 108
217,117 219,000 216,661 216,661 279
216,989 217,140 214,946 215,000 490
217,300 217,300 214,642 216,101 921
218,690 218,690 215,641 216,061 43
214,800 215,220 213,000 213,821 733
213,701 215,000 210,240 210,240 981