Fenster schließen

Historische Kurse (Xetra)

DatumEröffnungHochTiefSchlussVolumen
96,690 97,500 94,890 96,110 179.719
96,000 96,180 94,770 95,710 76.798
95,880 95,960 94,020 95,120 62.122
95,290 97,150 95,010 96,180 77.822
96,060 96,190 95,320 95,560 47.880
95,370 95,370 92,740 92,980 84.063
92,750 92,900 90,860 91,950 104.424
92,280 92,700 91,670 92,300 46.235
92,600 93,300 92,120 92,380 36.379
92,720 93,340 91,870 92,310 37.198
92,480 93,830 92,130 92,470 44.413
92,160 94,800 91,800 94,330 50.931
94,990 94,990 93,550 93,990 46.627
94,150 94,150 93,180 93,800 51.469
94,090 94,990 93,900 94,830 46.671
94,990 95,320 94,100 94,230 41.140
94,300 96,210 94,210 95,880 61.833
96,260 97,010 95,940 96,530 57.758
96,790 98,680 96,500 98,110 79.056
98,000 98,000 96,290 96,470 42.055
96,540 96,540 95,430 96,190 24.905
96,790 97,800 96,600 97,180 48.594
97,710 97,970 97,010 97,090 49.425
97,290 97,440 96,570 96,790 34.488
96,870 97,850 96,760 97,100 29.891
96,960 97,250 95,860 96,100 49.980
95,890 95,890 94,560 95,180 49.762
95,300 96,200 94,700 96,070 32.836
96,410 96,500 95,690 95,840 27.967
95,600 96,480 95,530 96,360 26.493
95,970 97,290 95,970 96,940 32.824
96,930 98,330 96,420 97,500 58.396
97,710 98,570 97,710 98,390 46.134
98,020 99,930 98,000 99,250 60.737
99,550 99,820 97,080 97,350 41.766
97,200 99,810 96,980 98,650 38.482
98,500 98,800 94,940 94,990 60.808
94,790 95,570 94,360 94,950 34.102
95,200 95,400 94,210 94,800 30.127
95,010 96,000 94,480 95,760 29.637
95,490 95,960 95,010 95,120 25.462
95,300 96,500 95,150 96,170 30.204
96,700 98,130 96,600 97,970 47.775
97,760 99,500 97,710 99,300 59.793
99,730 101,060 99,560 100,640 118.599
100,800 101,440 99,870 100,660 90.455
100,820 102,120 100,700 102,020 74.830
101,860 102,420 101,520 101,840 51.234
101,740 101,980 100,340 100,500 44.265
100,800 101,740 100,620 101,360 22.586
101,480 102,960 101,320 102,280 50.129
102,260 103,900 102,100 103,780 55.749
103,980 103,980 102,900 103,560 40.515
103,760 104,800 103,400 104,280 40.626
104,300 106,140 104,300 105,900 67.003
105,520 107,000 105,000 106,500 81.242
106,900 106,900 105,440 105,700 34.358
105,500 106,260 104,500 105,440 31.595
105,600 105,980 104,960 105,480 22.138
105,640 105,680 104,940 105,240 20.439
105,300 105,980 104,500 105,760 29.508
106,120 107,380 105,420 106,800 50.827
106,800 106,960 104,620 105,060 36.270
105,160 106,080 104,900 105,920 32.271
104,780 105,000 101,500 104,800 73.645
104,400 105,140 102,220 103,680 60.068
104,980 108,060 104,800 106,800 175.115
106,800 107,000 105,120 105,960 64.942
105,780 107,980 105,660 107,780 61.776
107,380 107,540 104,280 104,480 40.443
104,780 106,260 104,780 106,020 26.241
106,380 106,760 104,740 106,520 34.386
105,800 108,500 105,800 108,100 50.560
108,180 108,800 106,780 107,040 31.512
107,240 108,080 105,100 105,240 36.367
106,800 108,380 106,700 107,620 40.194
107,280 107,340 105,520 106,380 22.315
105,760 106,000 103,520 103,820 37.793
104,220 106,000 104,080 105,300 26.231
105,480 106,120 105,060 105,200 14.113
105,620 105,800 104,600 104,980 20.753
104,600 104,760 102,600 103,200 28.316
103,120 103,860 102,960 103,260 3.775
102,460 102,460 100,900 101,380 34.202
100,740 102,580 100,140 102,100 24.507
101,980 104,620 101,660 104,340 18.332
104,380 105,240 103,900 104,520 26.099
104,200 105,060 103,200 103,660 20.725
103,900 104,640 103,680 104,200 18.291
104,340 104,600 103,800 104,260 7.754
104,660 106,460 104,500 105,680 35.975
105,520 105,720 104,740 104,960 28.551
104,900 105,700 104,600 105,160 12.947
105,020 105,280 103,780 104,100 19.368
104,180 104,320 102,980 103,240 19.594
103,260 106,100 102,620 105,800 36.132
106,000 106,740 105,800 106,420 36.746
106,540 107,500 106,020 106,600 36.400
105,980 107,260 105,320 105,440 31.523
105,780 106,460 105,520 105,940 24.692
105,620 106,380 104,580 104,720 20.540
104,680 104,780 102,740 103,760 36.939
103,900 104,120 102,800 103,680 31.821
103,600 105,200 103,460 104,600 41.865
105,820 106,260 105,480 105,900 44.144
106,040 106,300 104,780 105,140 21.582
105,320 105,500 104,400 105,300 26.453
105,300 105,700 105,100 105,580 20.230
105,620 105,620 101,620 102,600 103.282
102,300 102,920 100,720 101,700 60.919
101,560 101,640 99,900 101,280 40.077
101,380 101,820 100,460 100,820 28.025
101,160 101,660 99,000 99,960 38.692
100,180 100,220 99,460 99,740 38.496
100,000 100,520 98,890 100,100 35.466
99,990 100,600 99,670 100,260 20.081
100,200 100,760 99,320 99,320 29.987
99,010 100,160 98,810 99,330 24.147
100,000 100,200 98,780 99,340 26.194
99,790 99,820 99,070 99,400 26.032
99,890 102,660 99,720 102,500 63.759
102,660 102,740 101,480 102,360 37.426
102,580 103,420 100,560 100,920 50.803
101,400 101,800 100,380 101,240 22.347
100,640 101,840 100,620 101,260 23.109
101,320 101,520 99,000 99,670 47.579
99,710 99,880 98,510 99,020 58.579
97,480 97,480 93,280 93,930 363.302
93,490 93,790 91,130 92,600 207.192
92,200 92,310 89,210 89,880 166.463
90,000 90,960 89,450 90,100 106.818
90,090 90,490 88,690 89,860 100.729
90,390 90,900 89,400 90,350 76.912
90,330 90,460 88,570 89,360 70.877
89,790 90,160 88,140 88,140 70.078
88,410 89,550 87,000 89,550 88.301
89,650 89,650 85,600 85,630 93.211
86,590 86,870 84,450 85,100 97.660
85,590 86,150 85,060 85,920 52.429
86,490 87,570 86,020 87,270 90.514
87,490 87,630 86,700 87,120 55.470
87,400 89,410 87,360 89,085 44.179
89,090 89,880 88,600 88,990 56.677
89,450 89,700 87,700 87,700 62.440
87,490 88,850 87,340 88,700 44.246
88,610 89,370 87,950 88,800 33.425
88,700 89,060 87,750 88,680 21.859
88,690 90,190 88,600 89,990 65.200
90,270 91,050 89,710 90,630 61.023
91,000 91,000 90,190 90,430 39.764
90,700 90,700 89,450 90,020 28.521
90,500 91,990 90,500 91,800 56.782
92,390 92,450 91,340 91,600 58.427
91,640 92,690 91,390 92,550 55.365
92,690 94,240 92,690 94,050 65.359
94,190 96,440 94,000 96,070 93.398
96,470 97,510 96,250 97,420 56.493
97,790 97,990 95,790 96,490 70.728
96,490 97,450 96,350 96,980 46.789
96,770 97,200 96,100 96,880 37.929
96,550 97,410 96,470 97,100 27.670
96,860 97,030 96,510 96,850 22.357
96,860 97,700 96,260 97,300 30.743
97,420 98,350 96,980 97,590 40.868
97,990 98,110 95,650 96,710 46.599
96,710 96,900 94,710 94,920 56.509
95,750 96,400 94,610 96,220 33.203
95,990 97,500 95,670 96,010 41.286
96,150 98,050 96,010 96,870 48.173
97,390 98,490 97,000 98,230 45.905
98,510 99,010 96,560 96,780 54.182
96,640 96,910 94,440 94,620 46.751
94,490 95,390 92,550 94,700 27.812
95,120 95,490 94,060 95,470 41.362
95,560 96,680 94,600 96,220 29.065
96,490 96,790 94,300 94,710 29.023
94,850 97,020 94,800 96,060 29.705
95,940 96,710 95,430 96,500 25.797
96,910 99,300 96,500 98,930 97.235
99,010 99,240 97,470 99,110 51.376
99,250 100,420 98,960 99,830 75.503
99,890 100,840 99,770 100,680 47.401
100,820 101,920 98,810 99,050 76.471
98,880 99,980 98,710 99,980 52.405
99,940 102,340 99,880 102,020 69.202
102,100 103,200 102,080 102,820 65.681
102,480 104,620 102,020 103,780 64.393
103,960 104,840 103,240 103,860 45.495
103,700 104,340 103,500 104,300 43.474
104,340 105,600 104,140 105,120 88.039
105,020 105,820 104,600 105,280 46.613
105,300 105,700 103,580 104,840 48.768
104,700 104,980 103,020 103,160 41.461
103,800 105,140 103,400 104,860 36.949
105,240 107,940 105,120 107,180 121.916
107,480 108,440 107,220 108,220 67.412
108,100 109,140 107,400 108,000 69.759
108,360 114,300 108,360 113,260 347.203
113,120 114,280 112,800 113,600 127.677
112,920 113,420 111,100 112,660 77.377
112,920 114,760 112,800 114,400 90.461
114,180 114,780 113,240 114,680 63.404
114,500 114,900 114,200 114,860 67.469
114,980 115,340 114,300 114,940 81.857
115,280 115,280 113,800 114,460 71.286
114,620 115,860 114,000 114,420 84.801
114,140 115,020 113,180 114,580 55.745
114,160 115,160 113,580 114,800 33.964
114,980 115,940 114,380 114,740 35.434
115,140 116,560 115,080 116,320 68.151
116,420 117,500 115,980 117,360 80.403
117,620 118,240 117,100 117,500 64.028
117,100 117,580 116,620 117,400 40.489
116,980 117,420 116,160 116,900 26.576
116,840 119,600 115,900 116,480 139.719
116,540 117,380 115,940 117,300 46.704
117,420 118,700 116,800 118,100 68.471
118,000 118,120 116,080 116,320 69.031
116,620 117,300 115,900 116,840 34.186
116,640 116,960 115,200 115,360 42.942
115,520 115,820 113,880 115,320 49.632
115,620 117,640 115,240 117,260 57.859
117,120 118,500 116,400 117,820 75.704
119,200 119,600 117,500 118,300 100.959
118,300 119,860 118,000 119,680 107.406
119,780 119,780 118,020 118,120 64.816
118,000 118,660 116,860 117,020 46.217
116,900 117,400 116,460 117,160 43.307
117,200 118,540 117,020 117,940 39.428
117,900 118,080 117,380 117,560 23.216
118,000 118,680 117,400 117,800 42.044
117,620 117,860 116,800 116,800 34.230
116,540 118,900 116,300 118,880 63.156
118,440 118,440 115,620 116,200 85.121
115,480 116,480 114,120 116,320 73.935
116,580 117,200 115,500 116,480 67.395
115,320 117,720 114,780 117,420 64.785
117,980 118,680 117,900 118,540 70.696
118,720 118,840 115,800 116,020 118.319
117,020 117,880 114,920 116,140 120.883
115,780 116,900 115,120 116,340 42.519
116,200 116,740 115,520 115,700 51.324
115,920 116,360 115,040 116,320 45.150
116,500 117,080 116,300 116,800 53.283
117,020 117,320 116,400 117,000 56.616
116,600 117,400 115,900 117,040 50.788
117,260 118,000 115,980 116,140 70.616
115,900 116,420 115,240 115,940 71.481
116,300 118,560 116,040 117,400 113.133
116,600 116,720 114,660 114,860 138.222
115,680 115,980 114,380 115,660 100.495
115,480 116,700 115,080 116,220 60.460
115,700 115,700 113,440 114,520 106.852
114,360 114,600 110,840 111,140 134.148