Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Jan. 2021 | 69,000 | 69,600 | 68,800 | 69,100 | 69,100 | 1.750.678 |
19. Jan. 2021 | 69,100 | 69,950 | 68,700 | 69,550 | 69,550 | 9.963.610 |
18. Jan. 2021 | 69,450 | 69,500 | 68,700 | 69,200 | 69,200 | 5.567.857 |
15. Jan. 2021 | 70,700 | 70,900 | 69,200 | 69,450 | 69,450 | 7.108.834 |
14. Jan. 2021 | 70,800 | 70,800 | 69,500 | 70,450 | 70,450 | 3.837.837 |
13. Jan. 2021 | 70,150 | 70,750 | 69,150 | 70,600 | 70,600 | 3.649.865 |
12. Jan. 2021 | 70,000 | 71,300 | 69,800 | 70,150 | 70,150 | 3.927.509 |
11. Jan. 2021 | 70,250 | 70,600 | 69,300 | 69,900 | 69,900 | 5.954.954 |
08. Jan. 2021 | 71,400 | 71,500 | 70,100 | 70,650 | 70,650 | 7.750.799 |
07. Jan. 2021 | 72,550 | 72,550 | 71,350 | 71,450 | 71,450 | 4.969.834 |
06. Jan. 2021 | 73,500 | 73,700 | 72,100 | 72,750 | 72,750 | 6.597.194 |
05. Jan. 2021 | 71,750 | 73,100 | 71,000 | 73,100 | 73,100 | 8.683.349 |
04. Jan. 2021 | 70,750 | 72,300 | 70,600 | 71,750 | 71,750 | 5.522.335 |
31. Dez. 2020 | 70,850 | 70,850 | 70,850 | 70,850 | 70,850 | - |
30. Dez. 2020 | 71,150 | 71,800 | 71,000 | 71,800 | 71,800 | 4.923.235 |
29. Dez. 2020 | 69,300 | 71,000 | 69,300 | 70,900 | 70,900 | 3.732.843 |
28. Dez. 2020 | 69,300 | 70,300 | 69,000 | 70,000 | 70,000 | 3.776.657 |
24. Dez. 2020 | 68,900 | 68,900 | 68,900 | 68,900 | 68,900 | - |
23. Dez. 2020 | 68,400 | 69,000 | 68,000 | 69,000 | 69,000 | 2.875.911 |
22. Dez. 2020 | 68,950 | 69,000 | 67,550 | 68,250 | 68,250 | 3.894.320 |
21. Dez. 2020 | 68,900 | 69,150 | 68,300 | 68,850 | 68,850 | 5.601.695 |
18. Dez. 2020 | 70,000 | 70,200 | 68,850 | 68,900 | 68,900 | 6.399.592 |
17. Dez. 2020 | 69,000 | 70,000 | 68,700 | 69,850 | 69,850 | 5.549.207 |
16. Dez. 2020 | 69,350 | 69,600 | 68,550 | 69,600 | 69,600 | 5.100.572 |
15. Dez. 2020 | 69,700 | 69,700 | 68,000 | 68,700 | 68,700 | 5.854.031 |
14. Dez. 2020 | 69,700 | 70,200 | 68,800 | 69,200 | 69,200 | 3.125.270 |
11. Dez. 2020 | 70,150 | 70,150 | 68,800 | 69,650 | 69,650 | 7.153.938 |
10. Dez. 2020 | 69,150 | 70,000 | 68,900 | 69,500 | 69,500 | 5.485.063 |
09. Dez. 2020 | 68,750 | 70,000 | 68,100 | 69,400 | 69,400 | 7.159.724 |
08. Dez. 2020 | 69,150 | 69,500 | 68,700 | 69,000 | 69,000 | 5.921.077 |
07. Dez. 2020 | 70,800 | 70,800 | 69,000 | 69,450 | 69,450 | 7.940.313 |
04. Dez. 2020 | 70,900 | 71,100 | 70,000 | 70,800 | 70,800 | 9.617.304 |
03. Dez. 2020 | 68,800 | 71,200 | 67,400 | 70,800 | 70,800 | 18.558.147 |
02. Dez. 2020 | 67,350 | 67,400 | 66,500 | 67,000 | 67,000 | 5.613.819 |
01. Dez. 2020 | 68,000 | 68,450 | 67,100 | 67,350 | 67,350 | 9.333.518 |
30. Nov. 2020 | 68,500 | 68,500 | 67,150 | 68,000 | 68,000 | 17.523.140 |
27. Nov. 2020 | 68,750 | 68,800 | 68,050 | 68,500 | 68,500 | 2.866.612 |
26. Nov. 2020 | 68,650 | 68,800 | 67,650 | 68,800 | 68,800 | 3.757.801 |
25. Nov. 2020 | 68,250 | 69,300 | 68,000 | 68,350 | 68,350 | 7.243.013 |
24. Nov. 2020 | 66,400 | 67,900 | 66,100 | 67,900 | 67,900 | 8.019.928 |
23. Nov. 2020 | 68,100 | 68,200 | 65,700 | 66,650 | 66,650 | 10.391.830 |
20. Nov. 2020 | 69,300 | 69,550 | 67,100 | 68,000 | 68,000 | 6.593.795 |
19. Nov. 2020 | 69,750 | 69,850 | 68,800 | 69,300 | 69,300 | 6.282.777 |
19. Nov. 2020 | 1.4165 Dividende |
18. Nov. 2020 | 71,500 | 72,000 | 70,650 | 70,900 | 69,484 | 8.610.803 |
17. Nov. 2020 | 69,600 | 71,650 | 69,450 | 71,650 | 70,219 | 12.043.729 |
16. Nov. 2020 | 68,900 | 69,800 | 68,750 | 69,350 | 67,964 | 7.279.629 |
13. Nov. 2020 | 68,300 | 68,500 | 66,950 | 68,300 | 66,935 | 11.238.558 |
12. Nov. 2020 | 69,500 | 69,850 | 67,700 | 68,400 | 67,033 | 11.024.502 |
11. Nov. 2020 | 70,000 | 70,000 | 67,650 | 69,500 | 68,111 | 18.864.943 |
10. Nov. 2020 | 65,500 | 67,950 | 65,000 | 67,450 | 66,102 | 24.335.366 |
09. Nov. 2020 | 63,000 | 63,350 | 61,350 | 63,000 | 61,741 | 8.184.287 |
06. Nov. 2020 | 61,400 | 62,800 | 61,400 | 62,700 | 61,447 | 5.926.270 |
05. Nov. 2020 | 61,700 | 62,000 | 60,850 | 61,400 | 60,173 | 4.413.424 |
04. Nov. 2020 | 60,350 | 61,300 | 60,200 | 60,550 | 59,340 | 4.097.090 |
03. Nov. 2020 | 59,900 | 60,450 | 59,650 | 60,050 | 58,850 | 3.246.028 |
02. Nov. 2020 | 59,500 | 59,800 | 58,800 | 59,100 | 57,919 | 3.133.919 |
30. Okt. 2020 | 59,850 | 60,050 | 59,000 | 59,050 | 57,870 | 5.545.114 |
29. Okt. 2020 | 59,700 | 60,300 | 59,500 | 60,150 | 58,948 | 4.718.888 |
28. Okt. 2020 | 60,600 | 60,750 | 60,000 | 60,000 | 58,801 | 4.378.181 |
27. Okt. 2020 | 61,800 | 61,950 | 60,600 | 60,800 | 59,585 | 4.781.375 |
23. Okt. 2020 | 61,300 | 62,000 | 60,900 | 61,950 | 60,712 | 3.770.085 |
22. Okt. 2020 | 60,850 | 61,350 | 60,850 | 61,200 | 59,977 | 3.344.992 |
21. Okt. 2020 | 61,300 | 61,450 | 60,750 | 61,150 | 59,928 | 3.979.019 |
20. Okt. 2020 | 60,850 | 61,200 | 60,600 | 61,100 | 59,879 | 3.301.210 |
19. Okt. 2020 | 61,250 | 61,650 | 60,700 | 61,350 | 60,124 | 5.407.972 |
16. Okt. 2020 | 61,050 | 61,250 | 60,550 | 60,550 | 59,340 | 5.585.285 |
15. Okt. 2020 | 61,350 | 61,450 | 61,000 | 61,200 | 59,977 | 6.993.845 |
14. Okt. 2020 | 62,050 | 62,050 | 61,300 | 61,350 | 60,124 | 7.337.013 |
12. Okt. 2020 | 61,500 | 61,950 | 61,350 | 61,750 | 60,516 | 6.083.887 |
09. Okt. 2020 | 62,350 | 62,500 | 61,500 | 61,500 | 60,271 | 6.380.730 |
08. Okt. 2020 | 62,550 | 62,800 | 61,800 | 62,500 | 61,251 | 8.963.523 |
07. Okt. 2020 | 62,650 | 63,400 | 62,300 | 63,200 | 61,937 | 5.410.137 |
06. Okt. 2020 | 63,000 | 63,450 | 62,200 | 62,500 | 61,251 | 6.116.676 |
05. Okt. 2020 | 63,300 | 64,600 | 63,000 | 63,250 | 61,986 | 4.552.327 |
30. Sept. 2020 | 62,850 | 63,550 | 62,400 | 63,000 | 61,741 | 6.916.750 |
29. Sept. 2020 | 62,350 | 62,800 | 61,650 | 62,250 | 61,006 | 4.579.699 |
28. Sept. 2020 | 62,950 | 63,200 | 62,050 | 62,550 | 61,300 | 4.088.346 |
25. Sept. 2020 | 62,500 | 63,500 | 62,250 | 62,950 | 61,692 | 5.452.378 |
24. Sept. 2020 | 63,050 | 63,100 | 62,100 | 62,800 | 61,545 | 5.254.614 |
23. Sept. 2020 | 63,100 | 63,850 | 63,000 | 63,150 | 61,888 | 4.010.901 |
22. Sept. 2020 | 63,700 | 63,950 | 63,000 | 63,300 | 62,035 | 3.837.630 |
21. Sept. 2020 | 65,600 | 65,800 | 63,650 | 63,950 | 62,672 | 4.572.404 |
18. Sept. 2020 | 65,250 | 66,000 | 64,600 | 65,150 | 63,848 | 12.980.059 |
17. Sept. 2020 | 65,500 | 65,500 | 64,250 | 64,800 | 63,505 | 5.935.910 |
16. Sept. 2020 | 64,700 | 65,750 | 64,450 | 65,150 | 63,848 | 9.055.093 |
15. Sept. 2020 | 63,750 | 64,650 | 63,200 | 64,300 | 63,015 | 5.380.684 |
14. Sept. 2020 | 62,700 | 63,800 | 62,500 | 63,600 | 62,329 | 3.933.917 |
11. Sept. 2020 | 62,300 | 63,100 | 62,300 | 62,850 | 61,594 | 2.660.416 |
10. Sept. 2020 | 63,000 | 63,350 | 62,300 | 62,900 | 61,643 | 5.459.560 |
09. Sept. 2020 | 62,000 | 63,000 | 61,850 | 63,000 | 61,741 | 6.783.898 |
08. Sept. 2020 | 63,000 | 63,000 | 61,550 | 62,700 | 61,447 | 5.072.903 |
07. Sept. 2020 | 62,800 | 63,400 | 62,300 | 62,900 | 61,643 | 5.602.827 |
04. Sept. 2020 | 63,500 | 63,650 | 62,300 | 63,000 | 61,741 | 13.165.925 |
03. Sept. 2020 | 64,050 | 64,850 | 63,150 | 64,300 | 63,015 | 8.976.168 |
02. Sept. 2020 | 62,800 | 64,650 | 61,200 | 64,050 | 62,770 | 15.215.625 |
01. Sept. 2020 | 61,000 | 61,550 | 60,550 | 61,100 | 59,879 | 4.433.288 |
31. Aug. 2020 | 62,050 | 62,500 | 61,350 | 61,700 | 60,467 | 6.798.561 |
28. Aug. 2020 | 60,350 | 62,150 | 60,350 | 61,450 | 60,222 | 4.392.073 |
27. Aug. 2020 | 62,050 | 62,150 | 60,800 | 60,800 | 59,585 | 5.113.426 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...