Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. März 2021 | 28,58 | 29,02 | 28,58 | 29,02 | 29,02 | 17.118 |
02. März 2021 | 28,60 | 28,90 | 28,44 | 28,52 | 28,52 | 141.358 |
01. März 2021 | 28,28 | 29,08 | 28,28 | 28,80 | 28,80 | 128.373 |
26. Feb. 2021 | 28,40 | 28,62 | 27,92 | 28,24 | 28,24 | 157.795 |
25. Feb. 2021 | 28,94 | 29,16 | 28,78 | 28,78 | 28,78 | 116.757 |
24. Feb. 2021 | 28,32 | 28,84 | 28,30 | 28,80 | 28,80 | 175.540 |
23. Feb. 2021 | 28,60 | 28,84 | 27,94 | 28,32 | 28,32 | 198.105 |
22. Feb. 2021 | 28,00 | 28,94 | 27,72 | 28,62 | 28,62 | 301.577 |
19. Feb. 2021 | 28,10 | 28,62 | 28,04 | 28,22 | 28,22 | 225.885 |
18. Feb. 2021 | 29,40 | 30,98 | 28,36 | 28,36 | 28,36 | 408.352 |
17. Feb. 2021 | 29,52 | 29,58 | 28,80 | 28,92 | 28,92 | 203.523 |
16. Feb. 2021 | 29,64 | 29,92 | 29,40 | 29,70 | 29,70 | 216.929 |
15. Feb. 2021 | 30,06 | 30,30 | 29,76 | 29,80 | 29,80 | 134.995 |
12. Feb. 2021 | 29,94 | 30,22 | 29,86 | 29,98 | 29,98 | 120.807 |
11. Feb. 2021 | 29,88 | 30,12 | 29,78 | 30,08 | 30,08 | 91.042 |
10. Feb. 2021 | 30,80 | 30,90 | 29,84 | 30,00 | 30,00 | 162.894 |
09. Feb. 2021 | 30,84 | 31,10 | 30,76 | 30,84 | 30,84 | 79.215 |
08. Feb. 2021 | 30,86 | 31,24 | 30,86 | 31,12 | 31,12 | 100.000 |
05. Feb. 2021 | 30,50 | 31,22 | 30,50 | 30,98 | 30,98 | 147.859 |
04. Feb. 2021 | 30,52 | 31,02 | 30,52 | 30,94 | 30,94 | 114.871 |
03. Feb. 2021 | 30,52 | 30,98 | 30,38 | 30,70 | 30,70 | 150.964 |
02. Feb. 2021 | 29,82 | 30,86 | 29,74 | 30,86 | 30,86 | 229.700 |
01. Feb. 2021 | 28,86 | 29,86 | 28,86 | 29,60 | 29,60 | 126.802 |
29. Jan. 2021 | 28,34 | 29,42 | 28,34 | 28,90 | 28,90 | 139.809 |
28. Jan. 2021 | 28,04 | 29,14 | 28,02 | 29,00 | 29,00 | 132.221 |
27. Jan. 2021 | 28,12 | 28,72 | 28,02 | 28,32 | 28,32 | 153.054 |
26. Jan. 2021 | 28,50 | 28,90 | 28,24 | 28,44 | 28,44 | 87.626 |
25. Jan. 2021 | 29,02 | 29,24 | 28,52 | 28,52 | 28,52 | 171.810 |
22. Jan. 2021 | 28,92 | 29,12 | 28,62 | 28,88 | 28,88 | 98.892 |
21. Jan. 2021 | 29,12 | 29,58 | 29,08 | 29,12 | 29,12 | 153.822 |
20. Jan. 2021 | 28,84 | 29,18 | 28,70 | 29,04 | 29,04 | 125.939 |
19. Jan. 2021 | 28,92 | 29,44 | 28,64 | 28,86 | 28,86 | 246.556 |
18. Jan. 2021 | 29,50 | 29,62 | 29,16 | 29,48 | 29,48 | 104.718 |
15. Jan. 2021 | 29,70 | 29,92 | 29,44 | 29,66 | 29,66 | 151.778 |
14. Jan. 2021 | 29,64 | 29,96 | 29,58 | 29,84 | 29,84 | 175.498 |
13. Jan. 2021 | 30,34 | 30,44 | 29,76 | 29,76 | 29,76 | 157.027 |
12. Jan. 2021 | 30,08 | 30,78 | 29,74 | 30,20 | 30,20 | 154.284 |
11. Jan. 2021 | 30,42 | 30,84 | 29,96 | 30,08 | 30,08 | 191.048 |
08. Jan. 2021 | 30,52 | 31,08 | 29,46 | 30,86 | 30,86 | 224.511 |
07. Jan. 2021 | 29,18 | 31,20 | 29,18 | 31,12 | 31,12 | 440.833 |
06. Jan. 2021 | 27,62 | 29,06 | 27,62 | 29,06 | 29,06 | 207.231 |
05. Jan. 2021 | 27,32 | 27,94 | 27,16 | 27,80 | 27,80 | 113.297 |
04. Jan. 2021 | 27,10 | 27,90 | 27,10 | 27,62 | 27,62 | 157.692 |
31. Dez. 2020 | 27,02 | 27,46 | 27,02 | 27,04 | 27,04 | 33.880 |
30. Dez. 2020 | 27,04 | 28,04 | 27,02 | 27,24 | 27,24 | 172.164 |
29. Dez. 2020 | 26,90 | 27,46 | 26,80 | 27,46 | 27,46 | 117.168 |
28. Dez. 2020 | 26,52 | 26,86 | 26,20 | 26,82 | 26,82 | 47.457 |
24. Dez. 2020 | 26,80 | 26,96 | 26,02 | 26,66 | 26,66 | 40.121 |
23. Dez. 2020 | 26,50 | 26,80 | 26,46 | 26,80 | 26,80 | 93.675 |
22. Dez. 2020 | 26,08 | 26,88 | 26,08 | 26,52 | 26,52 | 119.490 |
21. Dez. 2020 | 26,18 | 26,38 | 25,52 | 26,08 | 26,08 | 139.697 |
18. Dez. 2020 | 26,02 | 26,60 | 26,02 | 26,60 | 26,60 | 174.253 |
17. Dez. 2020 | 25,76 | 26,34 | 25,68 | 26,34 | 26,34 | 138.464 |
16. Dez. 2020 | 25,62 | 26,16 | 25,62 | 25,66 | 25,66 | 99.711 |
15. Dez. 2020 | 25,66 | 25,84 | 25,48 | 25,70 | 25,70 | 119.624 |
14. Dez. 2020 | 25,86 | 26,40 | 25,82 | 25,82 | 25,82 | 95.361 |
11. Dez. 2020 | 26,10 | 26,60 | 25,94 | 25,94 | 25,94 | 195.357 |
10. Dez. 2020 | 25,82 | 26,70 | 25,76 | 26,30 | 26,30 | 170.955 |
09. Dez. 2020 | 25,50 | 25,98 | 25,40 | 25,88 | 25,88 | 109.267 |
08. Dez. 2020 | 25,42 | 25,66 | 25,38 | 25,54 | 25,54 | 82.574 |
07. Dez. 2020 | 25,42 | 25,78 | 25,24 | 25,52 | 25,52 | 65.247 |
04. Dez. 2020 | 25,34 | 25,60 | 25,18 | 25,58 | 25,58 | 105.410 |
03. Dez. 2020 | 25,60 | 25,74 | 25,32 | 25,52 | 25,52 | 75.053 |
02. Dez. 2020 | 25,82 | 26,04 | 25,52 | 25,68 | 25,68 | 113.737 |
01. Dez. 2020 | 25,88 | 26,32 | 25,80 | 25,98 | 25,98 | 172.953 |
30. Nov. 2020 | 24,98 | 25,88 | 24,92 | 25,66 | 25,66 | 271.732 |
27. Nov. 2020 | 25,02 | 25,48 | 25,02 | 25,20 | 25,20 | 84.040 |
26. Nov. 2020 | 25,00 | 25,90 | 24,58 | 25,16 | 25,16 | 166.113 |
25. Nov. 2020 | 25,02 | 25,64 | 24,76 | 25,46 | 25,46 | 212.788 |
24. Nov. 2020 | 24,40 | 25,30 | 24,22 | 25,08 | 25,08 | 248.574 |
23. Nov. 2020 | 23,52 | 24,46 | 23,52 | 24,30 | 24,30 | 169.871 |
20. Nov. 2020 | 22,86 | 23,52 | 22,64 | 23,44 | 23,44 | 143.283 |
19. Nov. 2020 | 23,50 | 24,12 | 22,94 | 22,96 | 22,96 | 204.946 |
18. Nov. 2020 | 23,50 | 23,78 | 23,34 | 23,60 | 23,60 | 102.226 |
17. Nov. 2020 | 23,18 | 23,82 | 23,18 | 23,78 | 23,78 | 122.790 |
16. Nov. 2020 | 23,00 | 23,28 | 22,84 | 23,20 | 23,20 | 86.176 |
13. Nov. 2020 | 22,62 | 23,12 | 22,62 | 22,90 | 22,90 | 67.148 |
12. Nov. 2020 | 22,58 | 23,10 | 22,58 | 22,96 | 22,96 | 132.911 |
11. Nov. 2020 | 22,50 | 22,92 | 22,50 | 22,84 | 22,84 | 64.377 |
10. Nov. 2020 | 22,32 | 22,94 | 22,32 | 22,66 | 22,66 | 150.077 |
09. Nov. 2020 | 22,28 | 23,82 | 22,28 | 22,88 | 22,88 | 217.760 |
06. Nov. 2020 | 22,18 | 22,68 | 22,14 | 22,24 | 22,24 | 103.583 |
05. Nov. 2020 | 22,56 | 22,66 | 22,04 | 22,36 | 22,36 | 147.380 |
04. Nov. 2020 | 21,78 | 22,72 | 20,92 | 22,72 | 22,72 | 264.626 |
03. Nov. 2020 | 21,06 | 22,20 | 21,00 | 22,20 | 22,20 | 225.387 |
02. Nov. 2020 | 20,00 | 20,98 | 20,00 | 20,98 | 20,98 | 186.790 |
30. Okt. 2020 | 19,62 | 20,06 | 19,60 | 20,00 | 20,00 | 182.167 |
29. Okt. 2020 | 19,78 | 20,18 | 19,49 | 19,99 | 19,99 | 250.961 |
28. Okt. 2020 | 19,31 | 19,31 | 18,63 | 18,78 | 18,78 | 161.232 |
27. Okt. 2020 | 19,44 | 19,53 | 19,13 | 19,39 | 19,39 | 72.707 |
26. Okt. 2020 | 19,25 | 19,61 | 19,24 | 19,35 | 19,35 | 129.991 |
23. Okt. 2020 | 19,20 | 19,73 | 19,20 | 19,69 | 19,69 | 53.442 |
22. Okt. 2020 | 19,44 | 19,63 | 19,19 | 19,53 | 19,53 | 57.031 |
21. Okt. 2020 | 19,69 | 19,82 | 19,59 | 19,68 | 19,68 | 89.661 |
20. Okt. 2020 | 19,65 | 19,85 | 19,45 | 19,66 | 19,66 | 62.037 |
19. Okt. 2020 | 19,80 | 19,85 | 18,75 | 19,65 | 19,65 | 59.435 |
16. Okt. 2020 | 19,62 | 19,84 | 19,48 | 19,75 | 19,75 | 89.317 |
15. Okt. 2020 | 19,71 | 19,73 | 19,26 | 19,46 | 19,46 | 123.190 |
14. Okt. 2020 | 19,61 | 20,18 | 19,49 | 20,06 | 20,06 | 92.806 |
13. Okt. 2020 | 20,26 | 20,46 | 19,69 | 19,75 | 19,75 | 140.235 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...