Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Feb. 2023 | 20,84 | 21,31 | 21,19 | 21,21 | 21,21 | 33.955 |
01. Feb. 2023 | 20,84 | 21,17 | 20,16 | 20,95 | 20,95 | 2.640.700 |
31. Jan. 2023 | 21,13 | 21,62 | 20,73 | 20,76 | 20,76 | 2.073.500 |
30. Jan. 2023 | 20,19 | 21,58 | 20,19 | 21,13 | 21,13 | 2.492.500 |
27. Jan. 2023 | 20,24 | 20,75 | 20,19 | 20,59 | 20,59 | 1.794.000 |
26. Jan. 2023 | 20,06 | 20,41 | 19,99 | 20,31 | 20,31 | 2.870.400 |
25. Jan. 2023 | 20,30 | 20,58 | 19,77 | 19,80 | 19,80 | 2.943.200 |
24. Jan. 2023 | 21,00 | 21,14 | 20,63 | 20,63 | 20,63 | 1.466.700 |
23. Jan. 2023 | 20,62 | 21,27 | 19,94 | 20,99 | 20,99 | 3.125.400 |
20. Jan. 2023 | 20,82 | 20,92 | 20,26 | 20,56 | 20,56 | 2.775.900 |
19. Jan. 2023 | 21,03 | 21,39 | 20,45 | 20,58 | 20,58 | 4.534.700 |
18. Jan. 2023 | 21,98 | 23,19 | 20,06 | 20,38 | 20,38 | 9.055.400 |
17. Jan. 2023 | 24,61 | 24,81 | 24,29 | 24,44 | 24,44 | 1.240.900 |
13. Jan. 2023 | 24,02 | 24,64 | 23,94 | 24,62 | 24,62 | 1.859.500 |
12. Jan. 2023 | 24,60 | 24,75 | 23,77 | 24,30 | 24,30 | 2.021.300 |
11. Jan. 2023 | 25,54 | 25,92 | 24,32 | 24,53 | 24,53 | 2.018.200 |
10. Jan. 2023 | 25,06 | 26,09 | 24,45 | 25,70 | 25,70 | 1.778.600 |
09. Jan. 2023 | 26,03 | 26,51 | 24,89 | 25,04 | 25,04 | 2.336.500 |
06. Jan. 2023 | 26,34 | 26,45 | 25,46 | 25,68 | 25,68 | 1.050.700 |
05. Jan. 2023 | 25,54 | 26,67 | 25,31 | 26,45 | 26,45 | 1.775.800 |
04. Jan. 2023 | 25,71 | 25,97 | 25,09 | 25,46 | 25,46 | 1.276.900 |
03. Jan. 2023 | 25,73 | 25,73 | 25,08 | 25,41 | 25,41 | 1.332.600 |
30. Dez. 2022 | 25,19 | 25,45 | 25,04 | 25,27 | 25,27 | 660.200 |
29. Dez. 2022 | 25,44 | 25,76 | 25,27 | 25,53 | 25,53 | 906.300 |
28. Dez. 2022 | 25,46 | 25,83 | 25,21 | 25,26 | 25,26 | 1.075.600 |
27. Dez. 2022 | 25,89 | 25,89 | 25,31 | 25,41 | 25,41 | 817.100 |
23. Dez. 2022 | 25,99 | 26,18 | 25,50 | 26,00 | 26,00 | 776.600 |
22. Dez. 2022 | 26,68 | 26,72 | 25,70 | 26,06 | 26,06 | 1.622.900 |
21. Dez. 2022 | 27,03 | 27,31 | 26,64 | 26,87 | 26,87 | 905.900 |
20. Dez. 2022 | 27,09 | 27,48 | 26,59 | 26,76 | 26,76 | 1.022.900 |
19. Dez. 2022 | 27,65 | 28,22 | 27,13 | 27,27 | 27,27 | 1.116.500 |
16. Dez. 2022 | 27,44 | 27,91 | 27,17 | 27,72 | 27,72 | 1.815.500 |
15. Dez. 2022 | 28,53 | 28,89 | 27,53 | 27,62 | 27,62 | 1.443.800 |
14. Dez. 2022 | 28,12 | 28,99 | 28,02 | 28,73 | 28,73 | 1.364.500 |
13. Dez. 2022 | 28,63 | 28,74 | 27,69 | 27,95 | 27,95 | 1.510.900 |
12. Dez. 2022 | 26,96 | 27,66 | 26,37 | 27,65 | 27,65 | 1.010.500 |
09. Dez. 2022 | 27,90 | 28,07 | 27,16 | 27,19 | 27,19 | 761.600 |
08. Dez. 2022 | 27,94 | 28,61 | 27,81 | 28,08 | 28,08 | 788.300 |
07. Dez. 2022 | 27,77 | 28,00 | 27,45 | 27,59 | 27,59 | 893.000 |
06. Dez. 2022 | 28,43 | 28,84 | 27,70 | 28,19 | 28,19 | 1.716.600 |
05. Dez. 2022 | 29,55 | 29,75 | 28,51 | 28,59 | 28,59 | 995.400 |
02. Dez. 2022 | 29,03 | 30,05 | 28,81 | 29,69 | 29,69 | 1.074.700 |
01. Dez. 2022 | 29,81 | 29,95 | 29,12 | 29,59 | 29,59 | 1.333.100 |
30. Nov. 2022 | 28,73 | 29,90 | 28,22 | 29,84 | 29,84 | 2.043.500 |
29. Nov. 2022 | 28,58 | 28,72 | 27,91 | 28,11 | 28,11 | 915.300 |
28. Nov. 2022 | 28,34 | 28,81 | 28,05 | 28,41 | 28,41 | 1.091.000 |
25. Nov. 2022 | 28,44 | 28,94 | 28,35 | 28,56 | 28,56 | 375.200 |
23. Nov. 2022 | 28,46 | 28,70 | 27,98 | 28,56 | 28,56 | 903.100 |
22. Nov. 2022 | 28,50 | 28,56 | 27,85 | 28,33 | 28,33 | 925.000 |
21. Nov. 2022 | 28,04 | 28,68 | 27,83 | 28,61 | 28,61 | 1.000.900 |
18. Nov. 2022 | 29,33 | 29,33 | 27,74 | 28,29 | 28,29 | 1.359.900 |
17. Nov. 2022 | 27,90 | 28,85 | 27,58 | 28,76 | 28,76 | 1.093.400 |
16. Nov. 2022 | 28,68 | 29,17 | 28,26 | 28,52 | 28,52 | 1.513.000 |
15. Nov. 2022 | 27,73 | 28,96 | 27,73 | 28,90 | 28,90 | 1.683.200 |
14. Nov. 2022 | 28,12 | 28,29 | 26,93 | 26,96 | 26,96 | 1.440.300 |
11. Nov. 2022 | 28,70 | 29,07 | 28,20 | 28,21 | 28,21 | 1.338.800 |
10. Nov. 2022 | 28,00 | 28,73 | 27,87 | 28,49 | 28,49 | 1.917.300 |
09. Nov. 2022 | 26,05 | 27,36 | 25,92 | 27,23 | 27,23 | 2.234.300 |
08. Nov. 2022 | 25,99 | 26,34 | 25,64 | 26,28 | 26,28 | 1.419.100 |
07. Nov. 2022 | 26,10 | 26,39 | 25,25 | 25,75 | 25,75 | 1.428.000 |
04. Nov. 2022 | 26,14 | 26,25 | 25,27 | 25,89 | 25,89 | 1.746.900 |
03. Nov. 2022 | 25,64 | 26,55 | 25,50 | 25,55 | 25,55 | 3.095.600 |
02. Nov. 2022 | 26,63 | 27,83 | 25,10 | 25,75 | 25,75 | 10.863.000 |
01. Nov. 2022 | 21,97 | 22,33 | 21,07 | 21,11 | 21,11 | 2.484.900 |
31. Okt. 2022 | 22,51 | 22,64 | 21,57 | 21,57 | 21,57 | 2.056.600 |
28. Okt. 2022 | 21,98 | 22,89 | 21,95 | 22,81 | 22,81 | 1.196.800 |
27. Okt. 2022 | 21,76 | 22,50 | 21,66 | 22,06 | 22,06 | 1.361.600 |
26. Okt. 2022 | 21,94 | 22,49 | 21,67 | 21,70 | 21,70 | 800.800 |
25. Okt. 2022 | 21,14 | 22,27 | 21,14 | 22,19 | 22,19 | 1.178.900 |
24. Okt. 2022 | 21,49 | 21,50 | 20,19 | 21,00 | 21,00 | 1.100.200 |
21. Okt. 2022 | 21,34 | 21,85 | 20,78 | 21,50 | 21,50 | 871.800 |
20. Okt. 2022 | 21,07 | 22,08 | 21,05 | 21,32 | 21,32 | 1.285.300 |
19. Okt. 2022 | 21,73 | 22,09 | 21,00 | 21,11 | 21,11 | 1.175.800 |
18. Okt. 2022 | 22,37 | 22,79 | 21,47 | 21,87 | 21,87 | 1.428.900 |
17. Okt. 2022 | 20,63 | 21,78 | 20,59 | 21,76 | 21,76 | 1.581.700 |
14. Okt. 2022 | 22,07 | 22,20 | 19,93 | 20,02 | 20,02 | 1.976.300 |
13. Okt. 2022 | 20,54 | 22,00 | 20,42 | 21,75 | 21,75 | 1.281.100 |
12. Okt. 2022 | 21,01 | 21,81 | 20,44 | 21,56 | 21,56 | 1.155.800 |
11. Okt. 2022 | 21,01 | 21,24 | 19,99 | 20,92 | 20,92 | 1.092.200 |
10. Okt. 2022 | 21,14 | 21,47 | 20,67 | 21,24 | 21,24 | 912.600 |
07. Okt. 2022 | 21,66 | 21,85 | 21,00 | 21,10 | 21,10 | 1.103.400 |
06. Okt. 2022 | 21,52 | 22,07 | 21,47 | 22,04 | 22,04 | 927.000 |
05. Okt. 2022 | 21,42 | 21,76 | 20,62 | 21,48 | 21,48 | 1.205.500 |
04. Okt. 2022 | 21,77 | 22,42 | 21,66 | 21,88 | 21,88 | 1.209.400 |
03. Okt. 2022 | 21,23 | 21,47 | 20,73 | 21,20 | 21,20 | 1.100.100 |
30. Sept. 2022 | 21,44 | 21,96 | 21,07 | 21,07 | 21,07 | 1.336.400 |
29. Sept. 2022 | 22,24 | 22,53 | 21,40 | 21,63 | 21,63 | 2.067.800 |
28. Sept. 2022 | 20,70 | 22,76 | 20,59 | 22,68 | 22,68 | 2.334.900 |
27. Sept. 2022 | 21,02 | 21,28 | 20,24 | 20,51 | 20,51 | 1.380.300 |
26. Sept. 2022 | 19,95 | 21,12 | 19,92 | 20,67 | 20,67 | 2.615.800 |
23. Sept. 2022 | 18,99 | 19,25 | 18,68 | 18,95 | 18,95 | 1.600.200 |
22. Sept. 2022 | 19,94 | 20,05 | 19,31 | 19,32 | 19,32 | 1.798.500 |
21. Sept. 2022 | 21,14 | 21,14 | 19,92 | 20,03 | 20,03 | 1.313.900 |
20. Sept. 2022 | 21,45 | 21,66 | 20,90 | 21,09 | 21,09 | 1.082.000 |
19. Sept. 2022 | 21,04 | 21,86 | 20,89 | 21,86 | 21,86 | 1.629.900 |
16. Sept. 2022 | 22,54 | 22,57 | 20,98 | 21,13 | 21,13 | 2.214.800 |
15. Sept. 2022 | 21,74 | 22,97 | 21,74 | 22,93 | 22,93 | 1.911.300 |
14. Sept. 2022 | 21,57 | 21,94 | 21,23 | 21,94 | 21,94 | 1.104.600 |
13. Sept. 2022 | 22,09 | 22,53 | 21,55 | 21,62 | 21,62 | 1.885.100 |
12. Sept. 2022 | 23,04 | 23,37 | 22,58 | 23,12 | 23,12 | 1.468.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...