Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Mai 2022 | 50,250 | 51,100 | 50,200 | 50,600 | 50,600 | 25.300.567 |
26. Mai 2022 | 50,650 | 50,800 | 50,100 | 50,250 | 50,250 | 29.127.149 |
25. Mai 2022 | 50,600 | 52,400 | 50,500 | 51,000 | 51,000 | 51.738.849 |
25. Mai 2022 | 2.43 Dividende |
24. Mai 2022 | 52,500 | 53,000 | 52,250 | 52,900 | 50,470 | 52.802.446 |
23. Mai 2022 | 52,050 | 52,800 | 52,000 | 52,500 | 50,088 | 25.235.653 |
20. Mai 2022 | 52,350 | 52,650 | 52,050 | 52,450 | 50,041 | 26.799.573 |
19. Mai 2022 | 52,000 | 52,700 | 51,800 | 52,050 | 49,659 | 29.057.653 |
18. Mai 2022 | 51,400 | 52,900 | 51,350 | 52,600 | 50,184 | 40.988.603 |
17. Mai 2022 | 51,200 | 51,750 | 51,200 | 51,500 | 49,134 | 27.264.213 |
16. Mai 2022 | 51,500 | 51,850 | 51,100 | 51,350 | 48,991 | 20.780.602 |
13. Mai 2022 | 50,400 | 51,250 | 50,350 | 51,100 | 48,753 | 27.943.259 |
12. Mai 2022 | 50,750 | 50,800 | 50,000 | 50,200 | 47,894 | 37.982.375 |
11. Mai 2022 | 50,600 | 51,300 | 50,300 | 51,050 | 48,705 | 20.745.714 |
10. Mai 2022 | 50,450 | 51,100 | 50,000 | 51,000 | 48,657 | 36.395.916 |
06. Mai 2022 | 51,100 | 51,400 | 50,650 | 51,250 | 48,896 | 34.997.834 |
05. Mai 2022 | 52,000 | 52,350 | 51,400 | 51,500 | 49,134 | 27.312.372 |
04. Mai 2022 | 51,650 | 51,950 | 51,550 | 51,700 | 49,325 | 19.991.594 |
03. Mai 2022 | 51,800 | 52,200 | 51,750 | 52,000 | 49,611 | 13.684.396 |
29. Apr. 2022 | 51,700 | 52,750 | 51,600 | 52,400 | 49,993 | 23.147.084 |
28. Apr. 2022 | 51,650 | 52,550 | 51,400 | 52,200 | 49,802 | 21.039.998 |
27. Apr. 2022 | 51,200 | 51,800 | 51,150 | 51,650 | 49,277 | 30.236.599 |
26. Apr. 2022 | 52,800 | 52,800 | 51,400 | 51,900 | 49,516 | 31.597.254 |
25. Apr. 2022 | 53,500 | 53,750 | 51,950 | 52,300 | 49,898 | 50.009.695 |
22. Apr. 2022 | 53,450 | 54,250 | 53,050 | 54,150 | 51,663 | 20.742.852 |
21. Apr. 2022 | 55,400 | 55,400 | 53,950 | 54,250 | 51,758 | 30.041.601 |
20. Apr. 2022 | 55,350 | 55,400 | 54,900 | 55,000 | 52,474 | 16.457.291 |
19. Apr. 2022 | 54,950 | 55,500 | 54,450 | 55,400 | 52,855 | 18.294.973 |
14. Apr. 2022 | 55,750 | 56,100 | 55,100 | 55,350 | 52,807 | 26.431.537 |
13. Apr. 2022 | 54,600 | 55,600 | 54,300 | 55,500 | 52,951 | 21.010.059 |
12. Apr. 2022 | 54,800 | 54,900 | 54,200 | 54,650 | 52,140 | 16.426.120 |
11. Apr. 2022 | 55,100 | 55,600 | 54,300 | 54,600 | 52,092 | 25.135.057 |
08. Apr. 2022 | 55,050 | 55,650 | 54,950 | 55,450 | 52,903 | 22.986.534 |
07. Apr. 2022 | 55,350 | 55,850 | 54,900 | 55,300 | 52,760 | 13.333.630 |
06. Apr. 2022 | 54,600 | 56,000 | 54,600 | 55,350 | 52,807 | 28.099.471 |
04. Apr. 2022 | 54,500 | 55,400 | 54,350 | 54,900 | 52,378 | 16.827.588 |
01. Apr. 2022 | 53,700 | 54,650 | 53,500 | 54,500 | 51,997 | 14.826.271 |
31. März 2022 | 54,300 | 54,500 | 53,900 | 54,150 | 51,663 | 23.710.379 |
30. März 2022 | 55,500 | 55,600 | 54,500 | 54,600 | 52,092 | 35.825.512 |
29. März 2022 | 55,150 | 56,200 | 55,000 | 55,300 | 52,760 | 33.317.149 |
28. März 2022 | 54,950 | 55,750 | 53,900 | 55,300 | 52,760 | 36.101.559 |
25. März 2022 | 56,200 | 56,600 | 54,900 | 55,050 | 52,521 | 37.835.185 |
24. März 2022 | 56,000 | 57,100 | 55,550 | 56,000 | 53,428 | 70.304.408 |
23. März 2022 | 54,100 | 55,000 | 53,650 | 54,350 | 51,853 | 39.529.887 |
22. März 2022 | 52,950 | 54,450 | 52,600 | 54,100 | 51,615 | 34.142.591 |
21. März 2022 | 53,200 | 53,850 | 52,800 | 53,050 | 50,613 | 22.394.303 |
18. März 2022 | 51,500 | 53,350 | 51,300 | 52,900 | 50,470 | 35.417.170 |
17. März 2022 | 51,600 | 52,300 | 50,900 | 51,500 | 49,134 | 39.248.292 |
16. März 2022 | 49,200 | 50,800 | 48,500 | 50,200 | 47,894 | 45.884.381 |
15. März 2022 | 49,500 | 50,050 | 47,800 | 48,300 | 46,081 | 86.240.433 |
14. März 2022 | 51,100 | 51,450 | 50,500 | 50,550 | 48,228 | 40.423.581 |
11. März 2022 | 51,600 | 51,900 | 50,800 | 51,550 | 49,182 | 28.993.891 |
10. März 2022 | 51,050 | 52,300 | 51,050 | 51,750 | 49,373 | 23.205.959 |
09. März 2022 | 50,800 | 51,450 | 50,050 | 51,000 | 48,657 | 25.285.034 |
08. März 2022 | 51,500 | 51,900 | 50,500 | 51,150 | 48,800 | 33.794.793 |
07. März 2022 | 51,750 | 51,850 | 50,500 | 51,600 | 49,230 | 32.809.037 |
04. März 2022 | 52,050 | 53,000 | 52,050 | 52,050 | 49,659 | 24.496.486 |
03. März 2022 | 52,050 | 53,650 | 52,000 | 52,850 | 50,422 | 17.982.361 |
02. März 2022 | 52,500 | 52,750 | 52,050 | 52,250 | 49,850 | 19.435.717 |
01. März 2022 | 52,550 | 53,450 | 52,100 | 53,150 | 50,709 | 20.309.044 |
28. Feb. 2022 | 52,950 | 53,000 | 51,750 | 52,800 | 50,375 | 32.216.503 |
25. Feb. 2022 | 53,900 | 54,350 | 53,000 | 53,150 | 50,709 | 25.537.403 |
24. Feb. 2022 | 54,500 | 55,000 | 53,450 | 54,000 | 51,519 | 34.975.037 |
23. Feb. 2022 | 55,500 | 55,750 | 54,700 | 54,900 | 52,378 | 25.961.553 |
22. Feb. 2022 | 55,250 | 56,300 | 54,650 | 55,300 | 52,760 | 29.890.976 |
21. Feb. 2022 | 54,500 | 56,450 | 54,500 | 55,900 | 53,332 | 34.989.804 |
18. Feb. 2022 | 54,000 | 55,300 | 54,000 | 54,800 | 52,283 | 25.752.876 |
17. Feb. 2022 | 55,950 | 56,000 | 54,100 | 54,500 | 51,997 | 36.958.497 |
16. Feb. 2022 | 54,900 | 55,850 | 54,600 | 55,600 | 53,046 | 23.709.328 |
15. Feb. 2022 | 55,000 | 55,200 | 53,700 | 54,600 | 52,092 | 42.705.103 |
14. Feb. 2022 | 56,000 | 56,200 | 55,000 | 55,250 | 52,712 | 34.167.421 |
11. Feb. 2022 | 57,000 | 57,250 | 56,200 | 56,350 | 53,762 | 43.171.472 |
10. Feb. 2022 | 58,600 | 58,650 | 56,150 | 56,300 | 53,714 | 63.185.639 |
09. Feb. 2022 | 56,600 | 58,500 | 56,250 | 57,900 | 55,240 | 70.626.641 |
08. Feb. 2022 | 56,300 | 57,350 | 55,100 | 56,250 | 53,666 | 58.457.806 |
07. Feb. 2022 | 54,200 | 56,600 | 54,200 | 56,000 | 53,428 | 65.236.449 |
04. Feb. 2022 | 52,700 | 54,800 | 52,700 | 54,350 | 51,853 | 35.389.654 |
31. Jan. 2022 | 52,750 | 52,750 | 52,750 | 52,750 | 50,327 | - |
28. Jan. 2022 | 52,850 | 53,100 | 52,400 | 52,550 | 50,136 | 17.584.096 |
27. Jan. 2022 | 53,000 | 53,400 | 52,250 | 52,650 | 50,231 | 23.387.070 |
26. Jan. 2022 | 52,400 | 53,800 | 52,400 | 53,400 | 50,947 | 43.827.633 |
25. Jan. 2022 | 51,800 | 52,400 | 51,800 | 52,300 | 49,898 | 35.164.057 |
24. Jan. 2022 | 51,200 | 52,650 | 51,100 | 52,300 | 49,898 | 48.483.912 |
21. Jan. 2022 | 50,300 | 51,650 | 50,300 | 51,250 | 48,896 | 31.089.575 |
20. Jan. 2022 | 50,600 | 50,800 | 50,000 | 50,500 | 48,180 | 28.188.882 |
19. Jan. 2022 | 50,400 | 50,750 | 50,250 | 50,300 | 47,989 | 19.059.610 |
18. Jan. 2022 | 50,400 | 50,800 | 50,400 | 50,600 | 48,276 | 15.378.910 |
17. Jan. 2022 | 50,850 | 50,900 | 50,400 | 50,550 | 48,228 | 18.569.234 |
14. Jan. 2022 | 51,000 | 51,150 | 50,750 | 50,800 | 48,466 | 21.040.181 |
13. Jan. 2022 | 50,800 | 51,300 | 50,700 | 51,050 | 48,705 | 25.005.357 |
12. Jan. 2022 | 50,650 | 51,350 | 50,600 | 50,800 | 48,466 | 31.055.717 |
11. Jan. 2022 | 50,100 | 50,700 | 50,050 | 50,450 | 48,133 | 25.715.064 |
10. Jan. 2022 | 49,550 | 50,750 | 49,550 | 50,300 | 47,989 | 34.349.550 |
07. Jan. 2022 | 49,000 | 50,050 | 48,700 | 49,700 | 47,417 | 29.901.397 |
06. Jan. 2022 | 49,600 | 49,850 | 48,800 | 49,150 | 46,892 | 29.057.636 |
05. Jan. 2022 | 50,750 | 51,500 | 49,100 | 49,600 | 47,322 | 132.654.560 |
04. Jan. 2022 | 47,100 | 48,150 | 46,800 | 48,000 | 45,795 | 29.001.414 |
03. Jan. 2022 | 47,000 | 47,250 | 47,000 | 47,100 | 44,936 | 5.598.154 |
31. Dez. 2021 | 47,000 | 47,100 | 46,650 | 46,800 | 44,650 | 9.175.719 |
30. Dez. 2021 | 47,200 | 47,300 | 47,000 | 47,050 | 44,889 | 6.944.972 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...