| Datum | Eröffnung | Hoch | Tief | Schluß | Ø Volumen | Adj. Schluß* | | 15-Dez-08 | 36,00 | 43,00 | 36,00 | 36,00 | 0 | 35,00 | | 11-Dez-08 | 42,50 | 42,50 | 42,50 | 42,50 | 0 | 41,32 | | 10-Dez-08 | 42,50 | 42,50 | 42,50 | 42,50 | 0 | 41,32 | | 13-Nov-08 | 42,50 | 42,50 | 42,50 | 42,50 | 200 | 41,32 | | 12-Nov-08 | 50,59 | 50,59 | 50,59 | 50,59 | 0 | 49,18 | | 11-Nov-08 | 50,59 | 50,59 | 50,59 | 50,59 | 0 | 49,18 | | 10-Nov-08 | 53,00 | 53,00 | 53,00 | 53,00 | 100 | 51,53 | | 7-Nov-08 | 53,00 | 53,00 | 53,00 | 53,00 | 0 | 51,53 | | 6-Nov-08 | 53,00 | 53,00 | 53,00 | 53,00 | 0 | 51,53 | | 5-Nov-08 | 53,00 | 53,00 | 53,00 | 53,00 | 0 | 51,53 | | 4-Nov-08 | 53,00 | 53,00 | 53,00 | 53,00 | 0 | 51,53 | | 3-Nov-08 | 53,00 | 53,00 | 53,00 | 53,00 | 0 | 51,53 | | 31-Okt-08 | 51,94 | 51,94 | 51,94 | 51,94 | 200 | 50,50 | | 30-Okt-08 | 60,18 | 60,18 | 60,18 | 60,18 | 0 | 58,51 | | 28-Okt-08 | 60,18 | 60,18 | 60,18 | 60,18 | 0 | 58,51 | | 27-Okt-08 | 60,18 | 60,18 | 60,18 | 60,18 | 0 | 58,51 | | 24-Okt-08 | 60,18 | 60,18 | 60,18 | 60,18 | 0 | 58,51 | | 23-Okt-08 | 60,18 | 60,18 | 60,18 | 60,18 | 100 | 58,51 | | 20-Okt-08 | 52,50 | 52,50 | 52,50 | 52,50 | 0 | 51,04 | | 17-Okt-08 | 58,10 | 58,10 | 58,10 | 58,10 | 0 | 56,49 | | 16-Okt-08 | 58,10 | 58,10 | 58,10 | 58,10 | 0 | 56,49 | | 15-Okt-08 | 58,10 | 58,10 | 58,10 | 58,10 | 0 | 56,49 | | 14-Okt-08 | 64,95 | 64,95 | 62,20 | 62,20 | 300 | 60,47 | | 13-Okt-08 | 71,00 | 71,00 | 71,00 | 71,00 | 0 | 69,03 | | 10-Okt-08 | 55,77 | 55,77 | 55,77 | 55,77 | 0 | 54,22 | | 9-Okt-08 | 71,00 | 71,00 | 71,00 | 71,00 | 0 | 69,03 | | 8-Okt-08 | 72,50 | 72,50 | 72,50 | 72,50 | 0 | 70,49 | | 7-Okt-08 | 72,49 | 72,49 | 72,49 | 72,49 | 100 | 70,48 | | 6-Okt-08 | 61,00 | 72,50 | 61,00 | 61,00 | 0 | 59,31 | | 3-Okt-08 | 72,50 | 72,50 | 72,50 | 72,50 | 0 | 70,49 | | 2-Okt-08 | 72,50 | 72,50 | 72,50 | 72,50 | 0 | 70,49 | | 29-Sep-08 | 60,00 | 60,00 | 60,00 | 60,00 | 0 | 58,33 | | 26-Sep-08 | 60,00 | 60,00 | 60,00 | 60,00 | 0 | 58,33 | | 25-Sep-08 | 60,00 | 60,00 | 60,00 | 60,00 | 0 | 58,33 | | 24-Sep-08 | 60,00 | 60,00 | 60,00 | 60,00 | 0 | 58,33 | | 23-Sep-08 | 60,00 | 60,00 | 60,00 | 60,00 | 0 | 58,33 | | 22-Sep-08 | 60,00 | 60,00 | 60,00 | 60,00 | 0 | 58,33 | | 18-Sep-08 | 57,60 | 57,60 | 57,60 | 57,60 | 0 | 56,00 | | 26-Jun-08 | 59,90 | 59,90 | 59,90 | 59,90 | 0 | 58,24 | | 9-Jun-08 | 59,90 | 59,90 | 59,90 | 59,90 | 100 | 58,24 | | 6-Jun-08 | 60,03 | 60,03 | 60,03 | 60,03 | 500 | 58,36 | | 3-Jun-08 | 66,00 | 66,00 | 66,00 | 66,00 | 0 | 64,17 | | 30-Mai-08 | 67,00 | 67,00 | 67,00 | 67,00 | 0 | 65,14 | | 3,35€ Cash Dividend | | 23-Mai-08 | 67,95 | 68,91 | 67,95 | 67,95 | 0 | 59,92 | | 9-Mai-08 | 67,00 | 67,00 | 67,00 | 67,00 | 100 | 59,08 | | 21-Apr-08 | 67,00 | 67,00 | 67,00 | 67,00 | 0 | 59,08 | | 2-Apr-08 | 67,00 | 67,00 | 67,00 | 67,00 | 0 | 59,08 | | 19-Mrz-08 | 60,96 | 60,96 | 60,96 | 60,96 | 100 | 53,75 | | 14-Mrz-08 | 55,05 | 55,05 | 55,05 | 55,05 | 0 | 48,54 | | 7-Mrz-08 | 55,05 | 55,05 | 55,05 | 55,05 | 500 | 48,54 | | 15-Feb-08 | 59,50 | 59,50 | 59,50 | 59,50 | 300 | 52,46 | | 30-Jan-08 | 69,33 | 69,33 | 69,33 | 69,33 | 0 | 61,13 | | 22-Jan-08 | 63,10 | 63,10 | 63,10 | 63,10 | 0 | 55,64 | | 21-Jan-08 | 63,10 | 63,10 | 63,10 | 63,10 | 500 | 55,64 | | 9-Jan-08 | 73,00 | 73,00 | 73,00 | 73,00 | 500 | 64,37 | | 20-Dez-07 | 73,60 | 73,60 | 73,60 | 73,60 | 200 | 64,90 | | 14-Dez-07 | 73,50 | 73,50 | 73,50 | 73,50 | 0 | 64,81 | | 7-Dez-07 | 70,85 | 70,85 | 70,85 | 70,85 | 0 | 62,47 | | 5-Dez-07 | 70,85 | 70,85 | 70,85 | 70,85 | 0 | 62,47 | | 29-Nov-07 | 70,85 | 70,85 | 70,85 | 70,85 | 0 | 62,47 | | 28-Nov-07 | 70,85 | 70,85 | 70,85 | 70,85 | 0 | 62,47 | | 27-Nov-07 | 72,60 | 72,60 | 72,60 | 72,60 | 0 | 64,02 | | 26-Nov-07 | 69,00 | 69,00 | 69,00 | 69,00 | 0 | 60,84 | | 23-Nov-07 | 69,00 | 69,85 | 69,00 | 69,00 | 0 | 60,84 | | 22-Nov-07 | 69,00 | 69,00 | 69,00 | 69,00 | 0 | 60,84 | | 21-Nov-07 | 69,00 | 69,00 | 69,00 | 69,00 | 0 | 60,84 | | * Dividenden und Splits berücksichtigt. |
|
2,41 (4,55%) 
Historische Kurse
Fondspreise- und daten werden bereit gestellt von
