Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Dez. 2023 | 21,73 | 21,73 | 20,87 | 20,98 | 20,98 | 1.440.100 |
07. Dez. 2023 | 21,51 | 21,84 | 21,20 | 21,79 | 21,79 | 2.875.200 |
06. Dez. 2023 | 22,48 | 22,56 | 21,20 | 21,38 | 21,38 | 1.356.300 |
05. Dez. 2023 | 22,69 | 22,70 | 22,18 | 22,29 | 22,29 | 1.141.000 |
04. Dez. 2023 | 22,52 | 23,06 | 22,42 | 22,85 | 22,85 | 1.128.900 |
01. Dez. 2023 | 22,35 | 22,76 | 22,07 | 22,60 | 22,60 | 1.203.000 |
30. Nov. 2023 | 22,40 | 22,49 | 22,03 | 22,28 | 22,28 | 1.360.000 |
29. Nov. 2023 | 22,40 | 22,50 | 22,03 | 22,13 | 22,13 | 927.000 |
28. Nov. 2023 | 22,16 | 22,29 | 21,87 | 22,29 | 22,29 | 946.500 |
27. Nov. 2023 | 22,19 | 22,28 | 21,59 | 22,12 | 22,12 | 902.900 |
24. Nov. 2023 | 22,02 | 22,30 | 21,86 | 22,29 | 22,29 | 529.000 |
22. Nov. 2023 | 22,27 | 22,45 | 21,86 | 21,99 | 21,99 | 1.190.200 |
21. Nov. 2023 | 22,76 | 22,91 | 22,37 | 22,45 | 22,45 | 897.600 |
20. Nov. 2023 | 22,64 | 22,94 | 22,54 | 22,92 | 22,92 | 866.400 |
17. Nov. 2023 | 22,29 | 22,86 | 22,15 | 22,84 | 22,84 | 1.217.000 |
16. Nov. 2023 | 22,46 | 22,63 | 21,82 | 22,07 | 22,07 | 964.500 |
15. Nov. 2023 | 23,17 | 23,39 | 22,57 | 22,57 | 22,57 | 1.021.200 |
14. Nov. 2023 | 23,14 | 23,26 | 22,85 | 23,20 | 23,20 | 1.670.400 |
13. Nov. 2023 | 22,07 | 22,46 | 21,80 | 22,42 | 22,42 | 1.200.100 |
10. Nov. 2023 | 22,18 | 22,39 | 21,58 | 22,20 | 22,20 | 1.435.400 |
09. Nov. 2023 | 23,27 | 23,32 | 21,83 | 22,01 | 22,01 | 1.625.300 |
08. Nov. 2023 | 23,54 | 23,83 | 22,86 | 23,19 | 23,19 | 1.264.300 |
07. Nov. 2023 | 23,99 | 24,05 | 23,34 | 23,50 | 23,50 | 1.677.400 |
06. Nov. 2023 | 25,10 | 25,57 | 23,57 | 23,98 | 23,98 | 2.277.500 |
03. Nov. 2023 | 24,00 | 24,73 | 22,78 | 24,07 | 24,07 | 2.822.300 |
02. Nov. 2023 | 22,91 | 23,02 | 22,48 | 22,99 | 22,99 | 1.612.200 |
01. Nov. 2023 | 22,67 | 23,00 | 22,36 | 22,92 | 22,92 | 1.599.000 |
31. Okt. 2023 | 22,05 | 23,01 | 21,94 | 22,57 | 22,57 | 1.226.100 |
30. Okt. 2023 | 21,97 | 22,43 | 21,90 | 22,23 | 22,23 | 834.800 |
27. Okt. 2023 | 22,57 | 22,69 | 21,65 | 21,76 | 21,76 | 1.212.300 |
26. Okt. 2023 | 22,56 | 22,99 | 21,94 | 22,50 | 22,50 | 1.585.300 |
25. Okt. 2023 | 22,76 | 22,88 | 22,37 | 22,59 | 22,59 | 911.000 |
24. Okt. 2023 | 22,76 | 23,05 | 22,47 | 22,98 | 22,98 | 1.008.400 |
23. Okt. 2023 | 22,08 | 22,82 | 22,08 | 22,28 | 22,28 | 1.745.700 |
20. Okt. 2023 | 23,06 | 23,29 | 21,97 | 22,16 | 22,16 | 2.418.100 |
19. Okt. 2023 | 23,36 | 23,37 | 22,88 | 22,93 | 22,93 | 1.283.300 |
18. Okt. 2023 | 23,35 | 23,54 | 22,99 | 23,21 | 23,21 | 1.363.200 |
17. Okt. 2023 | 24,08 | 24,60 | 23,39 | 23,40 | 23,40 | 1.448.400 |
16. Okt. 2023 | 23,09 | 23,81 | 22,86 | 23,78 | 23,78 | 1.265.600 |
13. Okt. 2023 | 22,64 | 23,14 | 22,07 | 23,14 | 23,14 | 1.351.400 |
12. Okt. 2023 | 23,25 | 23,27 | 22,38 | 22,64 | 22,64 | 1.822.900 |
11. Okt. 2023 | 23,43 | 23,71 | 23,31 | 23,38 | 23,38 | 1.157.700 |
10. Okt. 2023 | 23,12 | 23,80 | 22,86 | 23,42 | 23,42 | 2.401.700 |
09. Okt. 2023 | 21,48 | 21,92 | 21,32 | 21,74 | 21,74 | 973.300 |
06. Okt. 2023 | 21,11 | 21,84 | 21,03 | 21,68 | 21,68 | 1.082.200 |
05. Okt. 2023 | 21,62 | 22,02 | 21,48 | 21,96 | 21,96 | 1.131.200 |
04. Okt. 2023 | 20,61 | 21,65 | 20,60 | 21,52 | 21,52 | 1.602.700 |
03. Okt. 2023 | 21,34 | 21,41 | 20,66 | 20,78 | 20,78 | 1.318.100 |
02. Okt. 2023 | 20,69 | 21,52 | 20,31 | 21,47 | 21,47 | 2.403.800 |
29. Sept. 2023 | 21,64 | 21,64 | 20,54 | 20,84 | 20,84 | 2.991.100 |
28. Sept. 2023 | 25,00 | 25,18 | 21,16 | 21,53 | 21,53 | 6.983.100 |
27. Sept. 2023 | 23,68 | 26,31 | 23,19 | 25,58 | 25,58 | 4.835.600 |
26. Sept. 2023 | 23,38 | 23,76 | 23,20 | 23,63 | 23,63 | 2.970.900 |
25. Sept. 2023 | 23,43 | 23,60 | 23,08 | 23,29 | 23,29 | 1.780.400 |
22. Sept. 2023 | 23,56 | 23,74 | 22,97 | 23,56 | 23,56 | 1.698.900 |
21. Sept. 2023 | 23,70 | 23,95 | 23,27 | 23,40 | 23,40 | 1.618.000 |
20. Sept. 2023 | 24,44 | 24,95 | 23,76 | 23,79 | 23,79 | 1.386.200 |
19. Sept. 2023 | 24,62 | 24,67 | 24,05 | 24,44 | 24,44 | 1.847.100 |
18. Sept. 2023 | 24,71 | 25,09 | 24,18 | 24,42 | 24,42 | 1.986.800 |
15. Sept. 2023 | 25,88 | 25,89 | 24,67 | 24,72 | 24,72 | 1.945.100 |
14. Sept. 2023 | 25,97 | 26,58 | 25,60 | 25,85 | 25,85 | 1.282.300 |
13. Sept. 2023 | 26,08 | 26,38 | 25,64 | 25,89 | 25,89 | 1.332.800 |
12. Sept. 2023 | 27,13 | 27,13 | 25,91 | 26,14 | 26,14 | 1.400.000 |
11. Sept. 2023 | 26,45 | 27,18 | 26,22 | 27,13 | 27,13 | 1.203.800 |
08. Sept. 2023 | 26,29 | 26,68 | 26,23 | 26,45 | 26,45 | 651.700 |
07. Sept. 2023 | 26,91 | 26,92 | 26,29 | 26,34 | 26,34 | 790.600 |
06. Sept. 2023 | 27,57 | 27,65 | 26,97 | 27,11 | 27,11 | 802.700 |
05. Sept. 2023 | 27,65 | 27,82 | 27,14 | 27,57 | 27,57 | 840.100 |
01. Sept. 2023 | 27,17 | 27,86 | 27,17 | 27,79 | 27,79 | 925.800 |
31. Aug. 2023 | 26,99 | 27,38 | 26,86 | 27,02 | 27,02 | 1.122.100 |
30. Aug. 2023 | 27,17 | 27,50 | 26,90 | 26,99 | 26,99 | 1.110.200 |
29. Aug. 2023 | 27,87 | 27,87 | 26,77 | 27,09 | 27,09 | 1.586.000 |
28. Aug. 2023 | 28,56 | 28,66 | 27,80 | 27,87 | 27,87 | 1.041.600 |
25. Aug. 2023 | 28,52 | 28,83 | 28,17 | 28,60 | 28,60 | 818.100 |
24. Aug. 2023 | 28,74 | 28,81 | 28,26 | 28,40 | 28,40 | 894.600 |
23. Aug. 2023 | 29,14 | 29,35 | 28,59 | 28,64 | 28,64 | 902.100 |
22. Aug. 2023 | 30,30 | 30,33 | 29,06 | 29,09 | 29,09 | 956.700 |
21. Aug. 2023 | 29,33 | 30,49 | 28,75 | 30,32 | 30,32 | 1.991.100 |
18. Aug. 2023 | 28,60 | 29,50 | 28,49 | 29,33 | 29,33 | 1.187.000 |
17. Aug. 2023 | 29,23 | 29,26 | 28,66 | 28,90 | 28,90 | 1.757.500 |
16. Aug. 2023 | 29,06 | 29,99 | 28,92 | 29,25 | 29,25 | 2.209.400 |
15. Aug. 2023 | 28,07 | 28,74 | 27,76 | 28,72 | 28,72 | 1.254.100 |
14. Aug. 2023 | 27,29 | 28,31 | 26,57 | 28,01 | 28,01 | 1.368.600 |
11. Aug. 2023 | 26,60 | 27,54 | 26,56 | 27,37 | 27,37 | 1.004.400 |
10. Aug. 2023 | 26,63 | 26,77 | 26,28 | 26,65 | 26,65 | 1.227.400 |
09. Aug. 2023 | 26,72 | 26,72 | 26,11 | 26,59 | 26,59 | 1.013.800 |
08. Aug. 2023 | 26,83 | 27,15 | 26,45 | 26,72 | 26,72 | 1.329.400 |
07. Aug. 2023 | 27,17 | 27,17 | 26,52 | 26,80 | 26,80 | 1.680.700 |
04. Aug. 2023 | 27,20 | 27,48 | 26,95 | 27,19 | 27,19 | 1.931.100 |
03. Aug. 2023 | 27,98 | 28,29 | 27,04 | 27,20 | 27,20 | 3.738.300 |
02. Aug. 2023 | 28,75 | 29,53 | 28,71 | 29,20 | 29,20 | 1.718.300 |
01. Aug. 2023 | 29,25 | 29,36 | 28,66 | 28,94 | 28,94 | 1.912.500 |
31. Juli 2023 | 29,23 | 29,74 | 28,91 | 29,24 | 29,24 | 1.793.600 |
28. Juli 2023 | 28,75 | 29,25 | 27,90 | 29,04 | 29,04 | 3.476.700 |
27. Juli 2023 | 29,48 | 29,48 | 28,82 | 29,02 | 29,02 | 1.002.000 |
26. Juli 2023 | 29,59 | 29,61 | 29,02 | 29,16 | 29,16 | 971.900 |
25. Juli 2023 | 29,94 | 30,26 | 29,50 | 29,60 | 29,60 | 1.134.200 |
24. Juli 2023 | 30,88 | 30,93 | 29,93 | 30,02 | 30,02 | 1.579.100 |
21. Juli 2023 | 31,59 | 31,60 | 30,63 | 30,80 | 30,80 | 2.755.500 |
20. Juli 2023 | 31,96 | 32,29 | 31,03 | 31,26 | 31,26 | 2.385.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...