Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Jan. 2021 | - | - | - | - | - | - |
20. Jan. 2021 | 63,75 | 63,82 | 62,84 | 63,25 | 63,25 | 17.440.200 |
19. Jan. 2021 | 65,20 | 65,25 | 62,91 | 63,69 | 63,69 | 27.022.400 |
15. Jan. 2021 | 67,37 | 67,65 | 64,09 | 64,23 | 64,23 | 38.295.300 |
14. Jan. 2021 | 67,52 | 69,43 | 67,17 | 69,01 | 69,01 | 29.108.900 |
13. Jan. 2021 | 67,00 | 67,22 | 65,99 | 66,86 | 66,86 | 18.541.900 |
12. Jan. 2021 | 67,49 | 67,74 | 66,24 | 66,67 | 66,67 | 20.162.800 |
11. Jan. 2021 | 64,58 | 66,62 | 64,33 | 66,44 | 66,44 | 20.460.300 |
08. Jan. 2021 | 66,21 | 66,21 | 64,34 | 65,37 | 65,37 | 20.747.800 |
07. Jan. 2021 | 67,07 | 68,10 | 66,01 | 66,02 | 66,02 | 24.161.000 |
06. Jan. 2021 | 64,49 | 66,60 | 63,95 | 65,25 | 65,25 | 38.106.600 |
05. Jan. 2021 | 60,35 | 62,00 | 60,02 | 61,70 | 61,70 | 20.213.100 |
04. Jan. 2021 | 61,59 | 61,71 | 59,73 | 60,14 | 60,14 | 21.286.200 |
31. Dez. 2020 | 60,67 | 61,85 | 60,53 | 61,66 | 61,66 | 12.498.000 |
30. Dez. 2020 | 60,91 | 61,27 | 60,67 | 60,86 | 60,86 | 10.770.700 |
29. Dez. 2020 | 61,15 | 61,40 | 60,55 | 60,91 | 60,91 | 10.800.400 |
28. Dez. 2020 | 60,62 | 61,93 | 60,49 | 61,13 | 61,13 | 14.414.600 |
24. Dez. 2020 | 60,93 | 61,09 | 59,88 | 60,57 | 60,57 | 6.824.400 |
23. Dez. 2020 | 60,00 | 61,31 | 59,79 | 60,78 | 60,78 | 16.579.100 |
22. Dez. 2020 | 61,10 | 61,14 | 59,16 | 59,26 | 59,26 | 17.851.600 |
21. Dez. 2020 | 60,35 | 61,82 | 59,81 | 61,23 | 61,23 | 31.906.100 |
18. Dez. 2020 | 60,30 | 60,30 | 58,71 | 59,06 | 59,06 | 28.712.700 |
17. Dez. 2020 | 60,00 | 60,29 | 59,57 | 60,05 | 60,05 | 18.229.900 |
16. Dez. 2020 | 60,07 | 60,14 | 59,36 | 59,75 | 59,75 | 14.988.300 |
15. Dez. 2020 | 58,74 | 59,86 | 58,57 | 59,67 | 59,67 | 16.154.800 |
14. Dez. 2020 | 60,00 | 60,26 | 58,73 | 58,74 | 58,74 | 19.688.300 |
11. Dez. 2020 | 59,80 | 59,81 | 58,18 | 58,93 | 58,93 | 20.960.000 |
10. Dez. 2020 | 58,04 | 60,79 | 58,01 | 60,50 | 60,50 | 25.866.600 |
09. Dez. 2020 | 59,16 | 59,55 | 58,30 | 58,95 | 58,95 | 27.278.200 |
08. Dez. 2020 | 57,48 | 58,40 | 57,36 | 58,36 | 58,36 | 15.511.700 |
07. Dez. 2020 | 58,15 | 58,61 | 57,28 | 58,13 | 58,13 | 21.280.900 |
04. Dez. 2020 | 57,56 | 58,82 | 57,31 | 58,62 | 58,62 | 24.696.000 |
03. Dez. 2020 | 57,38 | 57,45 | 56,20 | 56,58 | 56,58 | 18.776.100 |
02. Dez. 2020 | 55,36 | 57,42 | 55,25 | 57,20 | 57,20 | 26.796.800 |
01. Dez. 2020 | 56,55 | 56,74 | 55,40 | 55,47 | 55,47 | 23.521.000 |
30. Nov. 2020 | 56,14 | 56,54 | 55,00 | 55,07 | 55,07 | 23.359.300 |
27. Nov. 2020 | 57,00 | 57,24 | 56,12 | 56,67 | 56,67 | 14.267.100 |
25. Nov. 2020 | 56,27 | 57,16 | 55,33 | 57,06 | 57,06 | 28.250.500 |
24. Nov. 2020 | 54,48 | 57,14 | 54,48 | 57,06 | 57,06 | 32.890.900 |
23. Nov. 2020 | 52,51 | 53,63 | 52,29 | 53,30 | 53,30 | 28.923.200 |
20. Nov. 2020 | 51,83 | 52,11 | 51,19 | 51,65 | 51,65 | 15.471.100 |
19. Nov. 2020 | 51,60 | 52,32 | 50,95 | 52,14 | 52,14 | 20.262.400 |
18. Nov. 2020 | 51,09 | 52,65 | 51,01 | 51,05 | 51,05 | 25.824.000 |
17. Nov. 2020 | 49,84 | 50,93 | 49,48 | 50,73 | 50,73 | 18.970.000 |
16. Nov. 2020 | 50,41 | 51,02 | 49,86 | 50,40 | 50,40 | 26.699.400 |
13. Nov. 2020 | 48,65 | 49,07 | 48,40 | 48,66 | 48,66 | 18.632.500 |
12. Nov. 2020 | 47,97 | 48,41 | 47,71 | 48,28 | 48,28 | 28.457.400 |
11. Nov. 2020 | 47,90 | 49,29 | 47,68 | 48,93 | 48,93 | 29.719.600 |
10. Nov. 2020 | 48,31 | 48,75 | 47,45 | 47,65 | 47,65 | 33.275.800 |
09. Nov. 2020 | 46,87 | 48,78 | 46,26 | 47,64 | 47,64 | 56.895.200 |
06. Nov. 2020 | 43,51 | 43,61 | 42,50 | 42,71 | 42,71 | 17.705.200 |
05. Nov. 2020 | 42,34 | 43,58 | 42,18 | 43,07 | 43,07 | 24.945.100 |
04. Nov. 2020 | 42,53 | 43,41 | 41,90 | 42,08 | 42,08 | 25.956.400 |
03. Nov. 2020 | 43,30 | 44,02 | 43,06 | 43,53 | 43,53 | 29.985.200 |
02. Nov. 2020 | 41,86 | 42,67 | 41,20 | 42,21 | 42,21 | 24.310.800 |
30. Okt. 2020 | 41,03 | 41,54 | 40,49 | 41,42 | 41,42 | 26.962.800 |
30. Okt. 2020 | 0.51 Dividende |
29. Okt. 2020 | 41,13 | 42,15 | 40,71 | 41,66 | 41,15 | 23.351.000 |
28. Okt. 2020 | 40,97 | 41,59 | 40,74 | 41,13 | 40,63 | 27.485.000 |
27. Okt. 2020 | 43,04 | 43,04 | 41,87 | 41,88 | 41,37 | 24.251.700 |
26. Okt. 2020 | 43,36 | 43,40 | 42,81 | 43,26 | 42,73 | 24.928.100 |
23. Okt. 2020 | 44,21 | 44,57 | 43,67 | 43,95 | 43,41 | 18.486.500 |
22. Okt. 2020 | 42,89 | 43,99 | 42,66 | 43,95 | 43,41 | 21.341.200 |
21. Okt. 2020 | 43,46 | 43,73 | 42,90 | 43,01 | 42,48 | 19.816.300 |
20. Okt. 2020 | 43,37 | 44,08 | 43,34 | 43,52 | 42,99 | 21.255.900 |
19. Okt. 2020 | 43,35 | 43,39 | 42,81 | 42,90 | 42,37 | 22.793.600 |
16. Okt. 2020 | 43,68 | 43,88 | 43,08 | 43,19 | 42,66 | 25.998.000 |
15. Okt. 2020 | 42,54 | 43,64 | 42,25 | 43,61 | 43,08 | 26.408.000 |
14. Okt. 2020 | 43,52 | 44,24 | 43,00 | 43,03 | 42,50 | 30.300.900 |
13. Okt. 2020 | 46,12 | 46,12 | 43,55 | 43,68 | 43,15 | 49.899.100 |
12. Okt. 2020 | 45,09 | 45,99 | 44,95 | 45,88 | 45,32 | 24.070.200 |
09. Okt. 2020 | 45,01 | 45,59 | 44,69 | 44,93 | 44,38 | 25.595.600 |
08. Okt. 2020 | 44,91 | 45,17 | 44,28 | 44,72 | 44,17 | 28.630.700 |
07. Okt. 2020 | 45,02 | 45,63 | 44,61 | 44,84 | 44,29 | 22.135.800 |
06. Okt. 2020 | 45,48 | 46,06 | 44,16 | 44,41 | 43,87 | 29.505.900 |
05. Okt. 2020 | 44,26 | 45,23 | 44,21 | 44,91 | 44,36 | 24.170.600 |
02. Okt. 2020 | 42,54 | 43,87 | 42,52 | 43,66 | 43,13 | 23.899.200 |
01. Okt. 2020 | 43,33 | 43,65 | 42,60 | 43,44 | 42,91 | 21.900.500 |
30. Sept. 2020 | 42,58 | 43,59 | 42,50 | 43,11 | 42,58 | 22.520.900 |
29. Sept. 2020 | 43,10 | 43,29 | 42,02 | 42,42 | 41,90 | 20.694.300 |
28. Sept. 2020 | 42,92 | 43,88 | 42,89 | 43,34 | 42,81 | 21.204.600 |
25. Sept. 2020 | 41,84 | 42,13 | 41,52 | 42,02 | 41,51 | 26.917.200 |
24. Sept. 2020 | 41,85 | 42,60 | 41,29 | 42,19 | 41,67 | 31.259.200 |
23. Sept. 2020 | 43,61 | 43,95 | 41,79 | 41,85 | 41,34 | 28.780.200 |
22. Sept. 2020 | 43,79 | 44,13 | 43,08 | 43,29 | 42,76 | 25.799.200 |
21. Sept. 2020 | 43,41 | 44,16 | 43,07 | 43,93 | 43,39 | 33.469.700 |
18. Sept. 2020 | 45,52 | 45,96 | 44,76 | 44,86 | 44,31 | 33.201.700 |
17. Sept. 2020 | 45,46 | 45,83 | 45,01 | 45,53 | 44,97 | 28.741.600 |
16. Sept. 2020 | 45,21 | 46,76 | 44,62 | 46,02 | 45,46 | 45.484.600 |
15. Sept. 2020 | 48,12 | 48,39 | 44,67 | 44,81 | 44,26 | 84.689.700 |
14. Sept. 2020 | 51,49 | 52,08 | 47,90 | 48,15 | 47,56 | 58.798.300 |
11. Sept. 2020 | 50,89 | 51,69 | 50,80 | 51,00 | 50,38 | 21.033.200 |
10. Sept. 2020 | 51,72 | 52,50 | 50,70 | 50,95 | 50,33 | 22.324.400 |
09. Sept. 2020 | 51,20 | 51,59 | 50,62 | 51,40 | 50,77 | 19.193.900 |
08. Sept. 2020 | 51,92 | 52,09 | 50,66 | 51,04 | 50,42 | 28.128.600 |
04. Sept. 2020 | 52,47 | 53,36 | 51,44 | 52,52 | 51,88 | 25.124.000 |
03. Sept. 2020 | 52,44 | 53,64 | 51,23 | 51,50 | 50,87 | 25.003.200 |
02. Sept. 2020 | 51,04 | 52,14 | 50,66 | 51,95 | 51,31 | 15.348.600 |
01. Sept. 2020 | 50,88 | 51,57 | 50,54 | 51,20 | 50,57 | 16.909.900 |
31. Aug. 2020 | 51,91 | 52,04 | 51,10 | 51,12 | 50,49 | 16.280.100 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...