Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
22. Sept. 2023 | 23,30 | 23,39 | 23,11 | 23,34 | 23,34 | 832.833 |
21. Sept. 2023 | 23,64 | 23,77 | 23,41 | 23,58 | 23,58 | 1.025.189 |
20. Sept. 2023 | 24,13 | 24,21 | 23,91 | 24,06 | 24,06 | 776.468 |
19. Sept. 2023 | 23,69 | 24,09 | 23,64 | 24,03 | 24,03 | 593.456 |
18. Sept. 2023 | 24,00 | 24,16 | 23,69 | 23,76 | 23,76 | 631.875 |
15. Sept. 2023 | 24,48 | 24,69 | 23,99 | 24,16 | 24,16 | 2.340.531 |
14. Sept. 2023 | 23,31 | 24,38 | 23,11 | 24,29 | 24,29 | 1.260.967 |
13. Sept. 2023 | 23,62 | 23,72 | 22,86 | 23,22 | 23,22 | 1.746.291 |
12. Sept. 2023 | 24,35 | 24,35 | 23,93 | 24,16 | 24,16 | 653.636 |
11. Sept. 2023 | 23,88 | 24,35 | 23,88 | 24,17 | 24,17 | 769.359 |
08. Sept. 2023 | 24,10 | 24,21 | 23,45 | 23,71 | 23,71 | 1.075.785 |
07. Sept. 2023 | 24,78 | 24,84 | 24,02 | 24,02 | 24,02 | 1.046.278 |
06. Sept. 2023 | 24,40 | 24,91 | 24,25 | 24,88 | 24,88 | 697.985 |
05. Sept. 2023 | 24,84 | 24,90 | 24,51 | 24,67 | 24,67 | 650.435 |
04. Sept. 2023 | 25,23 | 25,33 | 24,86 | 24,97 | 24,97 | 569.011 |
01. Sept. 2023 | 25,43 | 25,44 | 25,11 | 25,11 | 25,11 | 1.138.191 |
31. Aug. 2023 | 25,55 | 25,83 | 25,32 | 25,51 | 25,51 | 3.638.604 |
30. Aug. 2023 | 25,70 | 25,85 | 25,21 | 25,45 | 25,45 | 680.628 |
29. Aug. 2023 | 25,84 | 25,87 | 25,52 | 25,77 | 25,77 | 671.361 |
28. Aug. 2023 | 25,64 | 25,77 | 25,28 | 25,66 | 25,66 | 593.901 |
25. Aug. 2023 | 25,45 | 25,62 | 25,27 | 25,32 | 25,32 | 455.535 |
24. Aug. 2023 | 26,07 | 26,26 | 25,58 | 25,58 | 25,58 | 574.931 |
23. Aug. 2023 | 25,48 | 25,81 | 25,35 | 25,81 | 25,81 | 633.363 |
22. Aug. 2023 | 25,00 | 25,47 | 24,96 | 25,40 | 25,40 | 659.903 |
21. Aug. 2023 | 24,89 | 25,06 | 24,69 | 24,87 | 24,87 | 425.926 |
18. Aug. 2023 | 25,03 | 25,04 | 24,57 | 24,93 | 24,93 | 578.381 |
17. Aug. 2023 | 25,38 | 25,44 | 25,07 | 25,17 | 25,17 | 662.253 |
16. Aug. 2023 | 25,71 | 25,87 | 25,47 | 25,50 | 25,50 | 569.181 |
15. Aug. 2023 | 26,08 | 26,14 | 25,66 | 25,80 | 25,80 | 520.846 |
14. Aug. 2023 | 25,95 | 26,11 | 25,81 | 26,00 | 26,00 | 328.347 |
11. Aug. 2023 | 25,92 | 26,04 | 25,66 | 25,96 | 25,96 | 788.650 |
10. Aug. 2023 | 26,32 | 26,50 | 26,01 | 26,16 | 26,16 | 649.896 |
09. Aug. 2023 | 26,37 | 26,58 | 26,14 | 26,14 | 26,14 | 676.471 |
08. Aug. 2023 | 26,20 | 26,35 | 25,74 | 26,00 | 26,00 | 754.418 |
07. Aug. 2023 | - | - | - | - | - | - |
04. Aug. 2023 | 26,63 | 26,88 | 26,33 | 26,72 | 26,72 | 633.930 |
03. Aug. 2023 | 26,60 | 26,78 | 26,38 | 26,56 | 26,56 | 692.961 |
02. Aug. 2023 | 26,88 | 27,10 | 26,55 | 26,91 | 26,91 | 1.074.841 |
01. Aug. 2023 | 27,72 | 27,89 | 27,23 | 27,46 | 27,46 | 666.654 |
31. Juli 2023 | 27,75 | 27,99 | 27,53 | 27,82 | 27,82 | 634.929 |
28. Juli 2023 | 28,08 | 28,16 | 27,48 | 27,79 | 27,79 | 664.466 |
27. Juli 2023 | 27,07 | 28,39 | 27,04 | 28,20 | 28,20 | 1.609.861 |
26. Juli 2023 | 26,87 | 27,01 | 26,65 | 26,96 | 26,96 | 1.133.752 |
25. Juli 2023 | 28,01 | 28,31 | 26,63 | 26,91 | 26,91 | 1.477.112 |
24. Juli 2023 | 27,28 | 27,80 | 27,22 | 27,42 | 27,42 | 895.789 |
21. Juli 2023 | 27,23 | 27,45 | 27,15 | 27,38 | 27,38 | 803.651 |
20. Juli 2023 | 27,07 | 27,38 | 26,92 | 27,27 | 27,27 | 575.031 |
19. Juli 2023 | 27,17 | 27,33 | 27,02 | 27,06 | 27,06 | 686.537 |
18. Juli 2023 | 26,75 | 27,15 | 26,54 | 26,99 | 26,99 | 549.059 |
17. Juli 2023 | 26,71 | 27,10 | 26,69 | 26,75 | 26,75 | 552.465 |
17. Juli 2023 | 0.25 Dividende |
14. Juli 2023 | 26,90 | 27,24 | 26,90 | 27,07 | 26,82 | 783.781 |
13. Juli 2023 | 26,67 | 27,17 | 26,54 | 27,00 | 26,75 | 859.135 |
12. Juli 2023 | 26,04 | 26,64 | 25,86 | 26,59 | 26,34 | 876.778 |
11. Juli 2023 | 25,89 | 26,08 | 25,77 | 25,87 | 25,63 | 716.392 |
10. Juli 2023 | 25,31 | 25,66 | 25,04 | 25,64 | 25,40 | 600.996 |
07. Juli 2023 | 24,88 | 25,48 | 24,71 | 25,42 | 25,19 | 832.023 |
06. Juli 2023 | 25,71 | 25,71 | 24,65 | 24,93 | 24,70 | 1.699.813 |
05. Juli 2023 | 26,17 | 26,39 | 25,87 | 26,01 | 25,77 | 1.134.116 |
04. Juli 2023 | 27,05 | 27,16 | 25,82 | 26,34 | 26,10 | 2.338.992 |
03. Juli 2023 | 27,55 | 27,61 | 27,15 | 27,15 | 26,90 | 860.302 |
30. Juni 2023 | 27,45 | 27,61 | 27,15 | 27,32 | 27,07 | 1.405.161 |
29. Juni 2023 | 27,60 | 27,81 | 27,33 | 27,33 | 27,08 | 731.643 |
28. Juni 2023 | 27,26 | 27,74 | 27,22 | 27,58 | 27,33 | 962.439 |
27. Juni 2023 | 27,20 | 27,29 | 26,69 | 27,15 | 26,90 | 779.006 |
26. Juni 2023 | 26,98 | 27,22 | 26,49 | 27,04 | 26,79 | 902.520 |
23. Juni 2023 | 26,42 | 26,90 | 26,22 | 26,87 | 26,62 | 855.451 |
22. Juni 2023 | 26,03 | 26,68 | 25,90 | 26,68 | 26,43 | 1.301.923 |
21. Juni 2023 | 25,87 | 26,38 | 25,79 | 26,30 | 26,06 | 987.706 |
20. Juni 2023 | 25,93 | 26,14 | 25,72 | 25,89 | 25,65 | 845.766 |
19. Juni 2023 | 26,24 | 26,47 | 25,88 | 26,03 | 25,79 | 1.156.879 |
16. Juni 2023 | 26,58 | 26,89 | 26,25 | 26,41 | 26,17 | 2.265.845 |
15. Juni 2023 | 27,01 | 27,05 | 26,04 | 26,45 | 26,21 | 1.529.615 |
14. Juni 2023 | 27,66 | 27,66 | 27,19 | 27,19 | 26,94 | 1.132.493 |
13. Juni 2023 | 27,74 | 27,90 | 27,41 | 27,67 | 27,41 | 1.038.111 |
12. Juni 2023 | 27,80 | 27,85 | 27,38 | 27,44 | 27,19 | 1.014.389 |
09. Juni 2023 | 27,87 | 28,07 | 27,55 | 27,58 | 27,33 | 987.551 |
08. Juni 2023 | 27,20 | 28,04 | 27,20 | 27,90 | 27,64 | 1.288.065 |
07. Juni 2023 | 27,00 | 27,35 | 26,73 | 27,19 | 26,94 | 1.077.408 |
06. Juni 2023 | 26,89 | 27,03 | 26,63 | 27,01 | 26,76 | 696.634 |
05. Juni 2023 | 27,09 | 27,33 | 26,83 | 26,95 | 26,70 | 824.776 |
02. Juni 2023 | 26,28 | 27,14 | 26,28 | 26,95 | 26,70 | 1.184.591 |
01. Juni 2023 | - | - | - | - | - | - |
31. Mai 2023 | 26,00 | 26,07 | 25,53 | 25,74 | 25,50 | 2.521.886 |
30. Mai 2023 | 26,53 | 26,79 | 26,07 | 26,20 | 25,96 | 975.409 |
29. Mai 2023 | 26,70 | 26,77 | 26,29 | 26,50 | 26,26 | 401.725 |
26. Mai 2023 | 26,61 | 26,69 | 26,25 | 26,53 | 26,28 | 682.358 |
25. Mai 2023 | 26,49 | 27,25 | 26,10 | 26,48 | 26,24 | 745.230 |
24. Mai 2023 | 26,64 | 26,93 | 26,16 | 26,36 | 26,12 | 1.336.996 |
23. Mai 2023 | 27,46 | 27,56 | 26,66 | 26,98 | 26,73 | 1.641.792 |
22. Mai 2023 | 27,15 | 27,62 | 27,04 | 27,50 | 27,25 | 1.098.839 |
19. Mai 2023 | 27,12 | 27,56 | 27,11 | 27,32 | 27,07 | 1.260.535 |
18. Mai 2023 | 27,00 | 27,15 | 26,64 | 27,09 | 26,84 | 803.693 |
17. Mai 2023 | 26,40 | 27,09 | 26,34 | 26,90 | 26,65 | 1.803.540 |
16. Mai 2023 | 25,64 | 26,44 | 25,54 | 26,40 | 26,16 | 2.284.569 |
15. Mai 2023 | 25,57 | 25,98 | 24,94 | 25,75 | 25,51 | 3.001.157 |
12. Mai 2023 | 24,01 | 24,76 | 24,00 | 24,47 | 24,24 | 2.129.668 |
11. Mai 2023 | 23,55 | 24,07 | 23,43 | 23,91 | 23,69 | 1.582.980 |
10. Mai 2023 | 23,38 | 23,88 | 22,08 | 23,08 | 22,87 | 3.547.601 |
09. Mai 2023 | 23,80 | 23,82 | 23,31 | 23,65 | 23,43 | 2.342.702 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...