Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Feb. 2023 | - | - | - | - | - | - |
31. Jan. 2023 | - | - | - | - | - | - |
30. Jan. 2023 | 21,95 | 21,95 | 21,80 | 21,80 | 21,80 | 50 |
27. Jan. 2023 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
26. Jan. 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
25. Jan. 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
24. Jan. 2023 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
23. Jan. 2023 | 22,90 | 22,90 | 22,75 | 22,75 | 22,75 | 1.084 |
20. Jan. 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
19. Jan. 2023 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
18. Jan. 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
17. Jan. 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
16. Jan. 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
13. Jan. 2023 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
12. Jan. 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
11. Jan. 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
10. Jan. 2023 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
09. Jan. 2023 | 21,15 | 22,20 | 21,15 | 22,20 | 22,20 | 2.705 |
06. Jan. 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
05. Jan. 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
04. Jan. 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
03. Jan. 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
02. Jan. 2023 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
30. Dez. 2022 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
29. Dez. 2022 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
28. Dez. 2022 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
27. Dez. 2022 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
23. Dez. 2022 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
22. Dez. 2022 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
21. Dez. 2022 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
20. Dez. 2022 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
19. Dez. 2022 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
16. Dez. 2022 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
15. Dez. 2022 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
14. Dez. 2022 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
13. Dez. 2022 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
12. Dez. 2022 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
09. Dez. 2022 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
08. Dez. 2022 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
07. Dez. 2022 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
06. Dez. 2022 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
05. Dez. 2022 | 21,70 | 22,10 | 21,70 | 22,10 | 22,10 | 52 |
02. Dez. 2022 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
01. Dez. 2022 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | 281 |
30. Nov. 2022 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
29. Nov. 2022 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
28. Nov. 2022 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
25. Nov. 2022 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
24. Nov. 2022 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
23. Nov. 2022 | 21,10 | 21,25 | 21,10 | 21,25 | 21,25 | 230 |
22. Nov. 2022 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
21. Nov. 2022 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
18. Nov. 2022 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
17. Nov. 2022 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
16. Nov. 2022 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
15. Nov. 2022 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
14. Nov. 2022 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
11. Nov. 2022 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
10. Nov. 2022 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
09. Nov. 2022 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
08. Nov. 2022 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
07. Nov. 2022 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
04. Nov. 2022 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
03. Nov. 2022 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
02. Nov. 2022 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
01. Nov. 2022 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
31. Okt. 2022 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
28. Okt. 2022 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
27. Okt. 2022 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
26. Okt. 2022 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
25. Okt. 2022 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
24. Okt. 2022 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
21. Okt. 2022 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
20. Okt. 2022 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
19. Okt. 2022 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
18. Okt. 2022 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
17. Okt. 2022 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
14. Okt. 2022 | 19,86 | 20,40 | 19,86 | 20,40 | 20,40 | 100 |
13. Okt. 2022 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
12. Okt. 2022 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
11. Okt. 2022 | 19,42 | 20,00 | 19,42 | 20,00 | 20,00 | 81 |
10. Okt. 2022 | 19,50 | 20,00 | 19,50 | 20,00 | 20,00 | 150 |
07. Okt. 2022 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
06. Okt. 2022 | 20,35 | 20,85 | 20,35 | 20,85 | 20,85 | 100 |
05. Okt. 2022 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
04. Okt. 2022 | 20,80 | 21,20 | 20,80 | 21,00 | 21,00 | 1.294 |
03. Okt. 2022 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
30. Sept. 2022 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
29. Sept. 2022 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
28. Sept. 2022 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
27. Sept. 2022 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
26. Sept. 2022 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
23. Sept. 2022 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
22. Sept. 2022 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
21. Sept. 2022 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
20. Sept. 2022 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
19. Sept. 2022 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
16. Sept. 2022 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
15. Sept. 2022 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
14. Sept. 2022 | 23,85 | 23,85 | 23,85 | 24,35 | 24,35 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...