Fenster schließen

Historische Kurse (Xetra)

DatumEröffnungHochTiefSchlussVolumen
192,235 193,515 192,235 193,346 342
193,425 193,520 192,540 193,520 98
194,027 194,173 192,740 193,752 101
192,911 195,000 192,911 194,882 55
195,450 195,450 195,100 195,100 11
194,239 194,239 192,502 193,204 16
193,000 193,598 193,000 193,598 60
194,000 194,000 193,451 193,785 183
193,970 195,450 193,957 195,087 184
193,960 195,000 193,960 194,913 11
193,793 195,514 193,793 195,514 204
193,344 195,613 193,344 195,606 465
196,930 196,930 195,546 196,150 259
194,939 196,216 194,939 195,380 371
195,830 196,403 195,830 196,403 883
196,890 196,890 195,347 196,560 112
196,900 197,322 196,688 197,322 207
197,527 197,562 196,520 197,375 314
197,505 197,505 197,505 197,505 0
197,000 197,806 196,948 196,948 56
196,071 196,336 196,071 196,336 7
195,074 197,345 195,074 196,606 90
196,595 197,490 196,595 196,662 148
196,081 197,510 196,081 196,788 76
196,517 197,000 196,517 196,787 106
196,500 196,500 196,147 196,235 153
196,229 196,229 196,229 196,229 0
196,277 196,903 195,208 196,903 120
197,279 197,899 195,929 197,202 1.130
197,014 197,850 197,014 197,576 83
195,694 197,500 195,694 197,346 264
197,988 197,988 197,239 197,829 167
198,080 199,100 197,805 198,762 108
198,230 199,427 197,350 199,068 1.412
198,444 199,311 198,444 198,986 103
198,163 198,993 198,163 198,993 164
199,459 199,486 198,017 198,779 54
196,732 198,101 196,520 197,275 704
198,303 198,911 198,303 198,303 198
198,630 199,044 198,203 198,419 154
199,039 199,039 198,395 198,395 39
199,230 199,305 198,346 198,990 196
199,964 201,610 199,945 200,709 694
201,239 201,474 200,147 201,439 234
201,128 202,827 201,128 202,108 190
201,540 202,223 201,540 201,871 140
202,143 202,666 201,358 202,403 299
202,595 203,050 201,688 202,508 469
202,067 203,093 201,561 202,225 106
201,809 202,964 201,770 202,663 440
203,171 203,171 202,378 202,378 118
201,311 202,770 201,311 202,303 285
202,091 203,060 201,859 201,859 155
202,798 203,067 201,576 202,312 104
203,108 203,108 201,637 202,290 79
201,936 203,289 201,811 202,542 101
202,511 203,875 202,491 203,137 311
203,269 204,000 202,968 202,968 462
203,180 203,763 202,014 203,364 109
203,333 204,215 202,503 203,455 19
204,095 204,150 203,636 203,636 277
203,633 204,000 203,133 203,133 305
202,757 203,400 202,025 202,267 293
202,156 204,367 202,156 203,199 381
202,600 202,600 201,598 201,598 370
201,648 202,465 198,514 198,756 2.226
199,224 200,188 199,224 200,188 2
199,830 199,830 197,991 198,569 94
199,722 199,722 198,217 198,217 106
198,008 198,466 195,757 196,301 540
194,946 198,490 194,170 197,909 2.555
197,560 198,729 196,291 198,056 247
198,184 199,481 198,184 198,740 30
199,000 199,709 199,000 199,054 162
198,904 199,099 198,058 198,058 342
198,840 199,652 198,506 198,883 1.148
198,416 199,868 197,847 198,508 109
198,706 199,114 196,867 196,867 130
197,358 197,984 197,044 197,146 78
197,362 198,303 197,257 197,257 423
197,671 197,966 196,805 197,409 379
196,795 197,489 195,695 197,245 468
197,640 197,640 195,994 196,562 1.161
196,151 197,509 196,151 197,087 382
197,165 197,696 195,946 197,222 637
197,320 197,320 196,232 196,821 210
197,039 198,290 197,020 197,767 291
198,338 198,966 197,389 197,389 64
196,641 199,201 196,641 198,627 113
199,176 199,737 198,486 199,477 146
199,628 200,710 199,388 199,388 47
198,394 199,604 198,224 198,699 22
198,498 199,328 198,498 199,328 323
199,724 199,748 199,268 199,268 101
198,968 199,788 198,242 199,788 469
200,127 201,226 200,127 201,226 406
202,389 202,845 201,409 202,260 429
202,582 203,795 202,556 202,556 344
203,530 203,530 202,177 202,602 131
202,486 203,357 201,819 201,819 206
202,159 202,159 201,536 201,536 89
201,856 202,434 201,573 201,573 138
202,000 202,686 201,327 202,082 296
201,517 202,767 201,517 202,322 45
203,333 204,353 203,333 203,764 391
204,618 205,033 203,377 204,463 297
205,136 205,814 204,023 205,140 653
205,000 206,409 205,000 205,794 176
204,952 205,894 204,952 205,362 59
206,138 206,138 204,856 204,856 386
202,832 205,203 202,832 204,718 653
205,244 205,673 204,202 205,000 117
205,512 205,699 205,512 205,699 138
205,381 206,257 205,300 205,300 167
205,443 205,908 204,634 205,360 694
205,647 206,016 204,848 205,787 116
206,014 206,014 205,656 205,656 30
205,543 205,667 204,949 204,949 109
206,280 206,280 205,052 205,390 49
204,855 206,190 204,855 205,455 225
204,942 206,604 204,942 206,087 301
206,765 206,785 206,251 206,251 83
207,000 207,324 206,489 206,489 556
206,708 206,934 206,517 206,517 126
206,537 206,868 206,494 206,494 249
205,979 207,067 205,774 205,774 239
205,421 206,636 204,000 205,802 1.642
204,804 206,009 204,804 205,749 699
204,672 204,672 203,196 203,196 679
201,260 202,371 200,459 201,589 798
198,300 199,203 197,607 198,629 1.108
199,185 200,902 198,671 199,130 2.835
199,767 202,174 199,767 201,109 491
201,805 203,221 201,805 202,514 146
200,578 200,776 198,942 199,539 277
199,557 200,577 199,342 199,342 132
200,494 200,494 198,720 198,720 86
197,437 198,833 196,651 198,020 736
197,503 201,299 197,503 200,678 317
201,859 202,462 200,576 200,990 267
201,792 201,812 200,937 200,937 307
200,533 201,730 200,492 201,511 55
201,752 202,289 200,708 200,998 101
201,652 201,652 200,090 200,090 60
197,870 199,950 197,870 199,357 383
199,297 200,707 199,297 200,189 345
200,286 200,750 199,925 200,750 55
201,170 202,414 200,608 201,983 169
202,303 203,517 202,303 202,824 487
203,312 204,411 202,684 203,708 880
203,544 203,990 202,774 203,245 14
203,712 204,914 203,022 204,149 430
204,695 206,148 204,269 205,475 49
206,274 206,500 205,064 205,337 251
206,283 206,488 204,784 205,557 457
205,965 206,110 204,860 205,521 33
205,603 206,830 205,603 206,508 83
206,528 207,533 206,528 206,935 164
206,890 207,800 206,691 206,691 28
206,608 207,323 205,784 207,075 126
206,763 208,167 206,742 207,547 246
207,961 208,270 206,641 206,948 158
207,671 208,024 206,370 207,010 73
206,473 207,795 206,473 207,396 23
206,180 208,053 206,180 208,053 73
208,281 208,842 207,533 207,533 205
207,318 207,635 207,277 207,635 28
208,336 208,336 207,986 207,986 2
207,735 208,608 207,281 207,548 261
207,463 208,377 206,906 207,632 48
208,482 208,482 206,950 206,950 103
206,072 206,775 204,113 204,766 728
203,794 205,599 203,794 204,160 291
204,825 206,184 204,502 205,346 153
207,301 207,301 205,000 205,886 332
206,215 206,337 204,781 204,781 107
205,472 205,472 204,827 204,827 46
205,338 205,480 203,851 205,098 278
206,243 207,171 205,597 206,901 1.572
207,849 207,849 206,016 206,444 375
206,980 207,760 206,155 207,293 264
208,046 208,129 206,764 207,020 594
206,566 207,888 206,566 206,671 58
206,112 206,112 206,112 206,112 0
206,255 207,662 206,076 206,076 180
206,055 206,866 205,788 206,866 81
206,782 207,046 205,958 207,046 105
207,004 208,250 206,880 207,649 290
208,188 208,714 207,069 208,174 84
209,509 209,990 208,300 208,862 1.157
208,278 209,949 208,216 208,911 282
209,202 209,390 208,244 208,744 120
209,558 210,031 207,912 207,912 337
208,868 209,391 208,868 208,870 130
210,225 210,774 208,829 210,250 696
210,061 211,589 210,061 210,959 393
211,148 211,921 210,567 211,094 689
211,430 212,000 210,925 211,785 1.057
211,575 212,837 211,316 211,316 423
211,940 211,940 210,563 210,563 674
211,383 211,500 210,332 210,594 164
210,277 210,465 210,097 210,097 322
210,159 210,600 209,384 210,291 182
210,207 211,553 210,207 210,608 370
210,691 211,428 210,293 210,435 432
210,813 211,360 210,813 211,173 200
210,101 210,986 209,852 209,989 943
210,027 210,091 209,249 209,249 125
209,646 210,549 209,522 210,060 62
211,450 211,978 210,102 211,469 892
212,000 212,114 210,753 211,301 194
212,082 212,699 211,619 212,139 665
212,797 212,860 211,550 211,550 109
211,739 212,480 210,207 210,754 1.153
210,942 211,512 209,429 209,429 642
209,381 209,991 207,459 208,019 246
208,287 209,563 207,500 208,679 343
209,599 210,478 209,348 209,409 482
210,174 210,782 209,171 210,103 197
211,045 211,045 209,598 210,446 463
210,675 211,787 209,312 210,286 702
209,845 210,666 209,340 210,666 506
211,148 211,314 210,347 211,314 363
211,811 213,267 211,090 212,169 258
213,000 214,140 212,531 213,629 655
213,819 214,806 212,562 213,993 70
214,292 214,762 213,502 214,383 511
214,427 215,948 213,742 214,760 849
214,685 215,812 214,462 214,962 330
215,373 216,128 214,326 215,629 698
216,917 218,017 215,000 216,150 1.843
215,548 216,624 215,000 215,993 1.058
215,126 216,731 215,000 215,460 1.108
216,255 216,530 215,000 216,530 593
215,960 216,249 215,061 215,463 260
216,570 216,615 215,208 215,670 474
215,186 216,990 215,186 216,122 259
216,634 217,507 216,367 217,240 661
218,076 218,104 216,990 217,585 269
217,193 218,289 217,100 217,621 1.458
218,377 218,435 217,031 217,783 966
217,000 218,020 217,000 217,508 1.419
218,203 218,763 216,633 217,447 1.199
218,317 218,972 217,600 218,452 183
218,999 219,586 218,436 218,965 402
218,472 219,286 217,200 217,815 1.059
218,933 219,250 218,126 218,143 722
218,706 218,996 217,000 217,382 457
217,951 218,445 216,957 217,181 333
217,017 217,017 214,556 214,556 664
216,183 216,590 214,659 216,270 947
216,497 216,985 216,230 216,230 232
214,452 215,291 214,146 214,410 225
214,978 214,978 211,700 212,569 841