Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Jan. 2021 | 12,74 | 12,79 | 12,24 | 12,31 | 12,31 | 16.382.862 |
22. Jan. 2021 | 13,00 | 13,01 | 12,62 | 12,82 | 12,82 | 13.462.055 |
21. Jan. 2021 | 13,02 | 13,09 | 12,82 | 12,96 | 12,96 | 12.005.247 |
20. Jan. 2021 | 13,19 | 13,23 | 12,93 | 13,06 | 13,06 | 9.925.839 |
19. Jan. 2021 | 12,96 | 13,40 | 12,91 | 13,18 | 13,18 | 16.109.962 |
18. Jan. 2021 | 12,98 | 13,16 | 12,89 | 13,02 | 13,02 | 11.428.477 |
15. Jan. 2021 | 13,00 | 13,30 | 12,94 | 13,04 | 13,04 | 13.670.374 |
14. Jan. 2021 | 12,94 | 13,35 | 12,88 | 13,22 | 13,22 | 20.638.579 |
13. Jan. 2021 | 12,80 | 13,17 | 12,57 | 12,96 | 12,96 | 21.868.671 |
12. Jan. 2021 | 12,31 | 12,86 | 12,29 | 12,81 | 12,81 | 20.528.257 |
11. Jan. 2021 | 12,48 | 12,72 | 12,22 | 12,29 | 12,29 | 13.920.804 |
08. Jan. 2021 | 12,27 | 12,91 | 12,08 | 12,58 | 12,58 | 21.739.558 |
07. Jan. 2021 | 12,30 | 12,30 | 12,04 | 12,20 | 12,20 | 12.219.364 |
06. Jan. 2021 | 12,51 | 12,54 | 12,26 | 12,30 | 12,30 | 10.494.721 |
05. Jan. 2021 | 12,40 | 12,56 | 12,27 | 12,50 | 12,50 | 12.361.395 |
04. Jan. 2021 | 12,31 | 12,47 | 12,22 | 12,43 | 12,43 | 12.376.504 |
31. Dez. 2020 | 12,06 | 12,35 | 12,02 | 12,30 | 12,30 | 10.602.740 |
30. Dez. 2020 | 12,02 | 12,17 | 11,91 | 12,06 | 12,06 | 9.640.602 |
29. Dez. 2020 | 12,01 | 12,17 | 11,90 | 12,04 | 12,04 | 11.070.385 |
28. Dez. 2020 | 12,38 | 12,41 | 11,91 | 11,96 | 11,96 | 16.439.464 |
25. Dez. 2020 | 12,48 | 12,48 | 12,24 | 12,38 | 12,38 | 9.878.051 |
24. Dez. 2020 | 12,76 | 12,76 | 12,37 | 12,40 | 12,40 | 12.455.052 |
23. Dez. 2020 | 12,73 | 12,83 | 12,63 | 12,75 | 12,75 | 8.557.947 |
22. Dez. 2020 | 13,02 | 13,07 | 12,68 | 12,72 | 12,72 | 10.700.455 |
21. Dez. 2020 | 12,92 | 13,14 | 12,78 | 13,10 | 13,10 | 10.685.150 |
18. Dez. 2020 | 13,05 | 13,08 | 12,79 | 12,85 | 12,85 | 9.025.046 |
17. Dez. 2020 | 12,80 | 13,05 | 12,56 | 13,02 | 13,02 | 10.761.137 |
16. Dez. 2020 | 12,98 | 13,01 | 12,72 | 12,77 | 12,77 | 6.241.997 |
15. Dez. 2020 | 12,79 | 13,07 | 12,75 | 12,97 | 12,97 | 8.179.425 |
14. Dez. 2020 | 12,77 | 12,78 | 12,53 | 12,77 | 12,77 | 5.894.168 |
11. Dez. 2020 | 13,10 | 13,10 | 12,55 | 12,67 | 12,67 | 14.536.123 |
10. Dez. 2020 | 13,04 | 13,17 | 12,90 | 13,05 | 13,05 | 7.769.555 |
09. Dez. 2020 | 13,44 | 13,48 | 12,96 | 12,97 | 12,97 | 14.094.860 |
08. Dez. 2020 | 13,46 | 13,58 | 13,42 | 13,43 | 13,43 | 6.671.120 |
07. Dez. 2020 | 13,80 | 13,80 | 13,46 | 13,47 | 13,47 | 11.371.440 |
04. Dez. 2020 | 13,74 | 13,77 | 13,64 | 13,74 | 13,74 | 6.519.383 |
03. Dez. 2020 | 13,78 | 13,82 | 13,63 | 13,72 | 13,72 | 10.286.136 |
02. Dez. 2020 | 13,90 | 13,90 | 13,70 | 13,77 | 13,77 | 10.127.158 |
01. Dez. 2020 | 13,67 | 13,92 | 13,67 | 13,84 | 13,84 | 11.294.925 |
30. Nov. 2020 | 13,58 | 13,88 | 13,53 | 13,68 | 13,68 | 11.554.319 |
27. Nov. 2020 | 13,55 | 13,59 | 13,40 | 13,59 | 13,59 | 8.035.392 |
26. Nov. 2020 | 13,70 | 13,77 | 13,45 | 13,49 | 13,49 | 11.163.799 |
25. Nov. 2020 | 13,78 | 13,94 | 13,68 | 13,70 | 13,70 | 13.204.814 |
24. Nov. 2020 | 13,76 | 13,91 | 13,72 | 13,78 | 13,78 | 9.441.973 |
23. Nov. 2020 | 13,85 | 13,88 | 13,68 | 13,77 | 13,77 | 12.232.265 |
20. Nov. 2020 | 13,93 | 13,94 | 13,78 | 13,88 | 13,88 | 7.771.440 |
19. Nov. 2020 | 13,82 | 13,98 | 13,75 | 13,91 | 13,91 | 8.374.295 |
18. Nov. 2020 | 13,69 | 13,96 | 13,67 | 13,83 | 13,83 | 9.716.336 |
17. Nov. 2020 | 13,87 | 13,91 | 13,55 | 13,79 | 13,79 | 10.005.282 |
16. Nov. 2020 | 13,75 | 13,95 | 13,75 | 13,86 | 13,86 | 7.319.304 |
13. Nov. 2020 | 13,67 | 13,87 | 13,60 | 13,80 | 13,80 | 7.508.990 |
12. Nov. 2020 | 13,79 | 13,86 | 13,66 | 13,77 | 13,77 | 7.411.541 |
11. Nov. 2020 | 13,88 | 14,08 | 13,68 | 13,70 | 13,70 | 11.641.413 |
10. Nov. 2020 | 14,10 | 14,13 | 13,82 | 13,88 | 13,88 | 13.487.341 |
09. Nov. 2020 | 13,76 | 14,27 | 13,76 | 14,09 | 14,09 | 18.811.612 |
06. Nov. 2020 | 13,85 | 13,88 | 13,52 | 13,69 | 13,69 | 11.372.749 |
05. Nov. 2020 | 13,75 | 13,85 | 13,63 | 13,85 | 13,85 | 12.294.297 |
04. Nov. 2020 | 13,75 | 13,80 | 13,44 | 13,61 | 13,61 | 11.053.276 |
03. Nov. 2020 | 13,61 | 13,80 | 13,51 | 13,75 | 13,75 | 10.865.409 |
02. Nov. 2020 | 13,42 | 13,67 | 13,37 | 13,59 | 13,59 | 12.332.658 |
30. Okt. 2020 | 13,78 | 13,88 | 13,33 | 13,37 | 13,37 | 18.420.208 |
29. Okt. 2020 | 14,30 | 14,40 | 13,57 | 13,75 | 13,75 | 37.627.514 |
28. Okt. 2020 | 15,05 | 15,12 | 14,58 | 14,89 | 14,89 | 14.797.383 |
27. Okt. 2020 | 15,24 | 15,34 | 14,88 | 15,11 | 15,11 | 15.825.822 |
26. Okt. 2020 | 15,13 | 15,46 | 15,01 | 15,36 | 15,36 | 17.140.966 |
23. Okt. 2020 | 15,22 | 15,42 | 15,01 | 15,09 | 15,09 | 9.955.107 |
22. Okt. 2020 | 15,05 | 15,30 | 14,85 | 15,23 | 15,23 | 11.747.818 |
21. Okt. 2020 | 15,25 | 15,49 | 15,03 | 15,17 | 15,17 | 15.035.154 |
20. Okt. 2020 | 15,00 | 15,35 | 14,72 | 15,34 | 15,34 | 15.680.732 |
19. Okt. 2020 | 15,23 | 15,38 | 14,97 | 14,97 | 14,97 | 12.519.171 |
16. Okt. 2020 | 15,24 | 15,31 | 15,02 | 15,18 | 15,18 | 10.474.472 |
15. Okt. 2020 | 15,19 | 15,47 | 15,15 | 15,26 | 15,26 | 15.553.960 |
14. Okt. 2020 | 15,20 | 15,35 | 15,09 | 15,13 | 15,13 | 11.579.408 |
13. Okt. 2020 | 15,26 | 15,27 | 15,11 | 15,18 | 15,18 | 11.769.024 |
12. Okt. 2020 | 15,00 | 15,34 | 14,91 | 15,32 | 15,32 | 15.707.594 |
09. Okt. 2020 | 14,74 | 15,00 | 14,72 | 14,87 | 14,87 | 12.347.166 |
30. Sept. 2020 | 14,71 | 14,81 | 14,36 | 14,47 | 14,47 | 10.492.130 |
29. Sept. 2020 | 14,61 | 14,81 | 14,54 | 14,66 | 14,66 | 10.879.933 |
28. Sept. 2020 | 14,68 | 14,80 | 14,51 | 14,52 | 14,52 | 8.813.855 |
25. Sept. 2020 | 14,64 | 14,93 | 14,57 | 14,70 | 14,70 | 10.926.086 |
24. Sept. 2020 | 15,17 | 15,20 | 14,65 | 14,70 | 14,70 | 19.463.152 |
23. Sept. 2020 | 15,15 | 15,42 | 15,10 | 15,29 | 15,29 | 12.340.257 |
22. Sept. 2020 | 15,41 | 15,47 | 15,06 | 15,11 | 15,11 | 18.424.474 |
21. Sept. 2020 | 15,70 | 15,95 | 15,45 | 15,53 | 15,53 | 21.395.592 |
18. Sept. 2020 | 15,72 | 15,81 | 15,51 | 15,71 | 15,71 | 18.870.922 |
17. Sept. 2020 | 15,18 | 15,88 | 15,13 | 15,70 | 15,70 | 32.580.939 |
16. Sept. 2020 | 15,46 | 15,50 | 15,09 | 15,19 | 15,19 | 17.275.221 |
15. Sept. 2020 | 15,62 | 15,67 | 15,30 | 15,46 | 15,46 | 17.652.476 |
14. Sept. 2020 | 15,35 | 15,72 | 15,22 | 15,62 | 15,62 | 23.755.448 |
11. Sept. 2020 | 15,05 | 15,35 | 14,91 | 15,31 | 15,31 | 20.498.823 |
10. Sept. 2020 | 16,38 | 16,47 | 15,05 | 15,13 | 15,13 | 46.724.723 |
09. Sept. 2020 | 16,72 | 16,87 | 16,00 | 16,19 | 16,19 | 48.934.250 |
08. Sept. 2020 | 16,39 | 17,00 | 16,11 | 16,94 | 16,94 | 55.909.211 |
07. Sept. 2020 | 16,29 | 16,90 | 16,21 | 16,29 | 16,29 | 54.805.442 |
04. Sept. 2020 | 15,77 | 16,46 | 15,71 | 16,30 | 16,30 | 34.870.532 |
03. Sept. 2020 | 16,50 | 16,50 | 15,95 | 15,95 | 15,95 | 33.222.756 |
02. Sept. 2020 | 16,45 | 16,76 | 16,26 | 16,56 | 16,56 | 48.835.588 |
01. Sept. 2020 | 15,84 | 16,53 | 15,66 | 16,52 | 16,52 | 47.277.755 |
31. Aug. 2020 | 16,28 | 16,44 | 15,83 | 15,84 | 15,84 | 29.342.583 |
28. Aug. 2020 | 16,20 | 16,32 | 15,81 | 16,16 | 16,16 | 32.093.323 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...