Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Jan. 2023 | 73,70 | 76,74 | 73,49 | 75,40 | 75,40 | 58.066.200 |
26. Jan. 2023 | 76,50 | 77,08 | 74,28 | 75,16 | 75,16 | 49.583.900 |
25. Jan. 2023 | 72,90 | 75,12 | 72,09 | 74,91 | 74,91 | 49.932.600 |
24. Jan. 2023 | 73,75 | 75,64 | 73,42 | 74,70 | 74,70 | 60.822.600 |
23. Jan. 2023 | 72,22 | 76,59 | 71,54 | 76,53 | 76,53 | 84.293.200 |
20. Jan. 2023 | 68,01 | 70,13 | 67,45 | 70,07 | 70,07 | 47.673.200 |
19. Jan. 2023 | 68,97 | 69,25 | 67,27 | 67,71 | 67,71 | 47.189.900 |
18. Jan. 2023 | 71,87 | 72,78 | 70,50 | 70,53 | 70,53 | 39.538.700 |
17. Jan. 2023 | 70,87 | 72,66 | 70,65 | 71,59 | 71,59 | 42.621.300 |
13. Jan. 2023 | 69,84 | 71,10 | 69,23 | 71,00 | 71,00 | 45.719.500 |
12. Jan. 2023 | 70,07 | 71,65 | 67,18 | 70,80 | 70,80 | 70.066.200 |
11. Jan. 2023 | 68,39 | 69,13 | 67,22 | 69,06 | 69,06 | 44.470.100 |
10. Jan. 2023 | 66,67 | 68,15 | 66,56 | 68,05 | 68,05 | 41.149.600 |
09. Jan. 2023 | 66,22 | 69,32 | 65,67 | 67,24 | 67,24 | 69.741.300 |
06. Jan. 2023 | 63,15 | 64,30 | 60,05 | 63,96 | 63,96 | 70.131.100 |
05. Jan. 2023 | 64,15 | 64,35 | 62,30 | 62,33 | 62,33 | 46.159.500 |
04. Jan. 2023 | 65,00 | 65,79 | 63,31 | 64,66 | 64,66 | 47.477.100 |
03. Jan. 2023 | 66,00 | 66,88 | 63,59 | 64,02 | 64,02 | 46.851.800 |
30. Dez. 2022 | 63,77 | 64,82 | 63,14 | 64,77 | 64,77 | 37.099.800 |
29. Dez. 2022 | 63,64 | 65,18 | 63,06 | 64,82 | 64,82 | 41.428.500 |
28. Dez. 2022 | 62,54 | 63,54 | 61,96 | 62,57 | 62,57 | 39.526.500 |
27. Dez. 2022 | 63,87 | 64,28 | 62,97 | 63,27 | 63,27 | 36.086.000 |
23. Dez. 2022 | 63,11 | 64,66 | 62,72 | 64,52 | 64,52 | 45.923.000 |
22. Dez. 2022 | 66,08 | 66,31 | 62,26 | 63,86 | 63,86 | 73.917.700 |
21. Dez. 2022 | 65,43 | 67,85 | 65,21 | 67,68 | 67,68 | 44.167.600 |
20. Dez. 2022 | 63,76 | 66,06 | 63,52 | 65,05 | 65,05 | 52.431.300 |
19. Dez. 2022 | 65,12 | 65,59 | 63,71 | 64,59 | 64,59 | 46.246.900 |
16. Dez. 2022 | 66,25 | 67,19 | 64,80 | 65,41 | 65,41 | 62.438.600 |
15. Dez. 2022 | 67,60 | 68,21 | 66,12 | 66,53 | 66,53 | 58.557.000 |
14. Dez. 2022 | 70,93 | 72,00 | 68,32 | 68,93 | 68,93 | 67.278.000 |
13. Dez. 2022 | 74,87 | 75,21 | 70,66 | 71,65 | 71,65 | 72.458.000 |
12. Dez. 2022 | 68,54 | 70,67 | 67,53 | 70,67 | 70,67 | 60.968.300 |
09. Dez. 2022 | 69,49 | 70,67 | 68,52 | 68,59 | 68,59 | 59.058.300 |
08. Dez. 2022 | 70,14 | 71,22 | 69,00 | 70,47 | 70,47 | 56.734.100 |
07. Dez. 2022 | 69,53 | 71,37 | 69,28 | 70,14 | 70,14 | 59.180.100 |
06. Dez. 2022 | 73,08 | 73,39 | 69,40 | 70,27 | 70,27 | 64.965.200 |
05. Dez. 2022 | 74,54 | 75,17 | 72,82 | 73,62 | 73,62 | 47.022.200 |
02. Dez. 2022 | 75,05 | 76,28 | 73,65 | 74,98 | 74,98 | 64.377.200 |
01. Dez. 2022 | 78,31 | 79,23 | 76,44 | 77,48 | 77,48 | 59.833.400 |
30. Nov. 2022 | 73,38 | 77,70 | 72,81 | 77,63 | 77,63 | 88.468.400 |
29. Nov. 2022 | 73,62 | 74,49 | 72,78 | 73,39 | 73,39 | 51.846.400 |
28. Nov. 2022 | 73,81 | 75,47 | 72,57 | 73,19 | 73,19 | 45.383.800 |
25. Nov. 2022 | 75,67 | 76,04 | 74,75 | 75,14 | 75,14 | 26.018.900 |
23. Nov. 2022 | 75,49 | 78,22 | 75,30 | 76,40 | 76,40 | 81.623.600 |
22. Nov. 2022 | 72,72 | 75,33 | 72,11 | 75,25 | 75,25 | 55.450.200 |
21. Nov. 2022 | 72,21 | 72,98 | 71,57 | 72,46 | 72,46 | 51.536.300 |
18. Nov. 2022 | 75,07 | 75,35 | 72,18 | 73,57 | 73,57 | 73.223.200 |
17. Nov. 2022 | 70,56 | 74,38 | 70,16 | 73,90 | 73,90 | 82.320.800 |
16. Nov. 2022 | 73,66 | 74,83 | 71,93 | 72,70 | 72,70 | 79.968.000 |
15. Nov. 2022 | 77,26 | 79,16 | 75,39 | 76,37 | 76,37 | 108.946.300 |
14. Nov. 2022 | 75,22 | 75,25 | 72,67 | 73,53 | 73,53 | 108.892.800 |
11. Nov. 2022 | 69,58 | 73,32 | 68,29 | 72,37 | 72,37 | 111.709.500 |
10. Nov. 2022 | 64,30 | 68,80 | 63,62 | 68,47 | 68,47 | 107.996.300 |
09. Nov. 2022 | 62,28 | 63,05 | 59,80 | 59,92 | 59,92 | 62.940.300 |
08. Nov. 2022 | 64,09 | 64,96 | 62,37 | 63,85 | 63,85 | 75.938.000 |
07. Nov. 2022 | 62,93 | 63,53 | 61,40 | 63,08 | 63,08 | 62.722.500 |
04. Nov. 2022 | 62,50 | 63,00 | 60,53 | 62,19 | 62,19 | 84.791.300 |
03. Nov. 2022 | 58,11 | 62,28 | 58,03 | 60,11 | 60,11 | 95.279.900 |
02. Nov. 2022 | 63,00 | 63,93 | 58,57 | 58,63 | 58,63 | 142.669.400 |
01. Nov. 2022 | 61,49 | 61,99 | 59,43 | 59,66 | 59,66 | 83.806.700 |
31. Okt. 2022 | 60,75 | 61,86 | 59,53 | 60,06 | 60,06 | 73.274.100 |
28. Okt. 2022 | 59,10 | 62,35 | 58,92 | 62,01 | 62,01 | 78.198.600 |
27. Okt. 2022 | 61,60 | 62,72 | 58,51 | 58,60 | 58,60 | 83.871.400 |
26. Okt. 2022 | 59,69 | 61,77 | 59,15 | 59,73 | 59,73 | 79.761.600 |
25. Okt. 2022 | 58,77 | 61,98 | 58,69 | 61,47 | 61,47 | 85.501.900 |
24. Okt. 2022 | 58,57 | 59,00 | 56,66 | 58,70 | 58,70 | 76.305.400 |
21. Okt. 2022 | 57,22 | 58,91 | 55,71 | 58,82 | 58,82 | 95.366.400 |
20. Okt. 2022 | 57,47 | 60,20 | 57,40 | 57,77 | 57,77 | 79.552.600 |
19. Okt. 2022 | 57,33 | 59,04 | 56,57 | 57,23 | 57,23 | 75.704.800 |
18. Okt. 2022 | 59,91 | 60,49 | 56,40 | 57,92 | 57,92 | 103.064.500 |
17. Okt. 2022 | 57,35 | 58,51 | 57,10 | 57,96 | 57,96 | 76.977.600 |
14. Okt. 2022 | 59,60 | 59,94 | 55,84 | 55,94 | 55,94 | 96.959.300 |
13. Okt. 2022 | 55,52 | 60,14 | 54,57 | 58,94 | 58,94 | 131.159.800 |
12. Okt. 2022 | 57,45 | 58,32 | 56,32 | 57,85 | 57,85 | 89.264.200 |
11. Okt. 2022 | 57,21 | 58,92 | 56,05 | 57,63 | 57,63 | 114.054.800 |
10. Okt. 2022 | 57,31 | 58,79 | 56,30 | 57,81 | 57,81 | 112.241.800 |
07. Okt. 2022 | 64,01 | 64,03 | 58,22 | 58,44 | 58,44 | 163.786.300 |
06. Okt. 2022 | 67,82 | 70,29 | 67,66 | 67,85 | 67,85 | 98.325.900 |
05. Okt. 2022 | 66,59 | 68,69 | 64,52 | 67,94 | 67,94 | 87.127.400 |
04. Okt. 2022 | 68,27 | 69,18 | 67,33 | 67,90 | 67,90 | 77.160.500 |
03. Okt. 2022 | 64,46 | 66,91 | 63,39 | 66,11 | 66,11 | 83.841.600 |
30. Sept. 2022 | 63,62 | 65,91 | 63,34 | 63,36 | 63,36 | 81.664.100 |
29. Sept. 2022 | 67,15 | 67,20 | 62,83 | 64,14 | 64,14 | 102.552.400 |
28. Sept. 2022 | 67,11 | 68,80 | 66,56 | 68,36 | 68,36 | 72.389.500 |
27. Sept. 2022 | 67,90 | 68,78 | 66,00 | 67,17 | 67,17 | 94.871.800 |
26. Sept. 2022 | 67,87 | 68,74 | 66,25 | 66,30 | 66,30 | 82.898.700 |
23. Sept. 2022 | 68,00 | 69,08 | 66,82 | 67,96 | 67,96 | 87.690.000 |
22. Sept. 2022 | 73,89 | 74,29 | 69,17 | 69,50 | 69,50 | 101.436.900 |
21. Sept. 2022 | 75,44 | 78,41 | 74,45 | 74,48 | 74,48 | 82.069.700 |
20. Sept. 2022 | 76,08 | 76,58 | 74,73 | 75,25 | 75,25 | 51.129.100 |
19. Sept. 2022 | 75,39 | 77,34 | 75,35 | 76,77 | 76,77 | 64.966.900 |
16. Sept. 2022 | 75,62 | 76,82 | 74,68 | 76,51 | 76,51 | 75.300.200 |
15. Sept. 2022 | 76,64 | 77,97 | 74,91 | 76,66 | 76,66 | 81.818.000 |
14. Sept. 2022 | 77,10 | 78,08 | 75,87 | 77,45 | 77,45 | 71.483.000 |
13. Sept. 2022 | 80,96 | 81,47 | 76,80 | 77,03 | 77,03 | 80.921.200 |
12. Sept. 2022 | 84,89 | 85,35 | 83,46 | 84,64 | 84,64 | 71.922.500 |
09. Sept. 2022 | 84,03 | 85,68 | 83,84 | 85,45 | 85,45 | 68.907.700 |
08. Sept. 2022 | 80,03 | 83,45 | 79,24 | 82,78 | 82,78 | 89.089.300 |
07. Sept. 2022 | 79,24 | 80,25 | 77,74 | 79,61 | 79,61 | 67.891.200 |
06. Sept. 2022 | 80,41 | 80,89 | 78,37 | 78,72 | 78,72 | 68.727.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...