Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Dez. 2019 | 27,60 | 27,62 | 27,48 | 27,48 | 27,48 | 924 |
09. Dez. 2019 | 28,14 | 28,14 | 27,72 | 27,88 | 27,88 | 27.340 |
06. Dez. 2019 | 27,40 | 27,94 | 27,12 | 27,92 | 27,92 | 32.132 |
05. Dez. 2019 | 27,40 | 27,74 | 27,10 | 27,20 | 27,20 | 33.052 |
04. Dez. 2019 | 27,26 | 27,60 | 27,26 | 27,48 | 27,48 | 41.374 |
03. Dez. 2019 | 27,14 | 27,60 | 27,14 | 27,52 | 27,52 | 56.284 |
02. Dez. 2019 | 28,24 | 28,24 | 27,30 | 27,34 | 27,34 | 54.843 |
29. Nov. 2019 | 28,10 | 28,24 | 28,04 | 28,08 | 28,08 | 46.557 |
28. Nov. 2019 | 27,28 | 28,22 | 27,28 | 28,16 | 28,16 | 26.858 |
27. Nov. 2019 | 27,34 | 28,08 | 27,22 | 27,54 | 27,54 | 136.985 |
26. Nov. 2019 | 27,60 | 27,80 | 27,32 | 27,34 | 27,34 | 119.888 |
25. Nov. 2019 | 27,94 | 28,18 | 27,66 | 27,66 | 27,66 | 55.772 |
22. Nov. 2019 | 27,84 | 28,08 | 27,80 | 27,96 | 27,96 | 31.624 |
21. Nov. 2019 | 28,30 | 28,36 | 27,96 | 27,98 | 27,98 | 39.044 |
20. Nov. 2019 | 28,50 | 28,58 | 28,12 | 28,56 | 28,56 | 42.555 |
19. Nov. 2019 | 28,98 | 28,98 | 28,56 | 28,58 | 28,58 | 17.980 |
18. Nov. 2019 | 28,64 | 28,94 | 28,44 | 28,74 | 28,74 | 51.432 |
15. Nov. 2019 | 28,88 | 29,06 | 28,68 | 28,80 | 28,80 | 29.907 |
14. Nov. 2019 | 28,92 | 29,10 | 28,58 | 28,74 | 28,74 | 31.813 |
13. Nov. 2019 | 28,98 | 29,24 | 28,88 | 29,10 | 29,10 | 33.390 |
12. Nov. 2019 | 29,14 | 29,30 | 28,82 | 29,04 | 29,04 | 37.000 |
11. Nov. 2019 | 28,84 | 29,80 | 28,84 | 29,30 | 29,30 | 107.098 |
08. Nov. 2019 | 28,00 | 28,96 | 27,98 | 28,90 | 28,90 | 112.722 |
07. Nov. 2019 | 27,34 | 28,04 | 27,34 | 28,04 | 28,04 | 67.431 |
06. Nov. 2019 | 27,50 | 27,68 | 27,16 | 27,60 | 27,60 | 85.544 |
05. Nov. 2019 | 27,22 | 27,68 | 27,20 | 27,48 | 27,48 | 42.768 |
04. Nov. 2019 | 26,30 | 27,22 | 26,28 | 27,22 | 27,22 | 43.009 |
01. Nov. 2019 | 24,00 | 26,34 | 24,00 | 26,00 | 26,00 | 118.023 |
31. Okt. 2019 | 26,20 | 26,20 | 25,86 | 25,90 | 25,90 | 43.791 |
30. Okt. 2019 | 26,08 | 26,28 | 25,82 | 26,00 | 26,00 | 32.071 |
29. Okt. 2019 | 26,86 | 26,86 | 26,10 | 26,10 | 26,10 | 42.598 |
28. Okt. 2019 | 26,84 | 26,88 | 26,64 | 26,70 | 26,70 | 16.888 |
25. Okt. 2019 | 26,64 | 26,88 | 26,64 | 26,80 | 26,80 | 19.824 |
24. Okt. 2019 | 26,70 | 27,00 | 26,56 | 26,88 | 26,88 | 47.435 |
23. Okt. 2019 | 27,00 | 27,00 | 26,68 | 26,70 | 26,70 | 22.444 |
22. Okt. 2019 | 27,14 | 27,14 | 26,56 | 26,80 | 26,80 | 37.440 |
21. Okt. 2019 | 27,10 | 27,34 | 26,80 | 26,84 | 26,84 | 35.463 |
18. Okt. 2019 | 27,24 | 27,38 | 27,04 | 27,10 | 27,10 | 55.575 |
17. Okt. 2019 | 27,00 | 27,20 | 26,98 | 27,12 | 27,12 | 49.941 |
16. Okt. 2019 | 26,76 | 27,08 | 26,76 | 27,00 | 27,00 | 38.889 |
15. Okt. 2019 | 26,02 | 26,80 | 26,02 | 26,76 | 26,76 | 56.132 |
14. Okt. 2019 | 26,20 | 26,54 | 26,06 | 26,14 | 26,14 | 50.044 |
11. Okt. 2019 | 26,02 | 26,22 | 25,86 | 26,22 | 26,22 | 30.245 |
10. Okt. 2019 | 26,04 | 26,22 | 25,68 | 25,92 | 25,92 | 42.121 |
09. Okt. 2019 | 26,28 | 26,28 | 26,10 | 26,20 | 26,20 | 14.889 |
08. Okt. 2019 | 26,48 | 26,58 | 26,26 | 26,46 | 26,46 | 16.627 |
07. Okt. 2019 | 26,50 | 26,50 | 26,22 | 26,40 | 26,40 | 28.160 |
04. Okt. 2019 | 26,12 | 26,50 | 26,12 | 26,34 | 26,34 | 15.614 |
03. Okt. 2019 | 26,14 | 26,48 | 26,06 | 26,34 | 26,34 | 40.251 |
02. Okt. 2019 | 26,30 | 26,38 | 26,04 | 26,04 | 26,04 | 20.203 |
01. Okt. 2019 | 26,74 | 26,88 | 26,34 | 26,38 | 26,38 | 33.082 |
30. Sept. 2019 | 26,42 | 26,72 | 26,38 | 26,64 | 26,64 | 30.353 |
27. Sept. 2019 | 26,66 | 26,68 | 26,18 | 26,22 | 26,22 | 18.317 |
26. Sept. 2019 | 26,00 | 26,38 | 26,00 | 26,38 | 26,38 | 35.615 |
25. Sept. 2019 | 26,48 | 26,48 | 26,02 | 26,06 | 26,06 | 32.570 |
24. Sept. 2019 | 26,12 | 26,62 | 26,12 | 26,48 | 26,48 | 18.867 |
23. Sept. 2019 | 26,20 | 26,32 | 26,10 | 26,28 | 26,28 | 12.518 |
20. Sept. 2019 | 26,50 | 26,54 | 26,14 | 26,14 | 26,14 | 23.450 |
19. Sept. 2019 | 26,10 | 26,70 | 26,10 | 26,32 | 26,32 | 23.581 |
18. Sept. 2019 | 26,54 | 26,54 | 26,06 | 26,38 | 26,38 | 26.706 |
17. Sept. 2019 | 26,30 | 26,50 | 26,24 | 26,30 | 26,30 | 24.011 |
16. Sept. 2019 | 26,88 | 26,88 | 26,18 | 26,18 | 26,18 | 18.643 |
13. Sept. 2019 | 26,30 | 26,78 | 26,30 | 26,70 | 26,70 | 27.871 |
12. Sept. 2019 | 26,72 | 26,80 | 26,42 | 26,46 | 26,46 | 22.813 |
11. Sept. 2019 | 26,60 | 27,00 | 26,58 | 26,76 | 26,76 | 22.598 |
10. Sept. 2019 | 26,60 | 26,78 | 26,36 | 26,70 | 26,70 | 21.501 |
09. Sept. 2019 | 27,20 | 27,44 | 26,42 | 26,50 | 26,50 | 23.747 |
06. Sept. 2019 | 27,34 | 27,58 | 27,12 | 27,14 | 27,14 | 36.399 |
05. Sept. 2019 | 27,00 | 27,34 | 26,82 | 27,06 | 27,06 | 52.817 |
04. Sept. 2019 | 26,70 | 27,22 | 26,56 | 26,92 | 26,92 | 57.719 |
03. Sept. 2019 | 26,30 | 26,72 | 26,30 | 26,52 | 26,52 | 42.308 |
02. Sept. 2019 | 25,80 | 26,46 | 25,80 | 26,42 | 26,42 | 44.537 |
30. Aug. 2019 | 25,62 | 25,88 | 25,50 | 25,84 | 25,84 | 37.163 |
29. Aug. 2019 | 25,46 | 25,80 | 25,24 | 25,50 | 25,50 | 56.109 |
28. Aug. 2019 | 25,38 | 25,52 | 25,16 | 25,20 | 25,20 | 51.833 |
27. Aug. 2019 | 25,20 | 25,52 | 25,18 | 25,52 | 25,52 | 31.422 |
26. Aug. 2019 | 25,30 | 25,46 | 25,00 | 25,34 | 25,34 | 38.408 |
23. Aug. 2019 | 25,18 | 25,60 | 25,08 | 25,20 | 25,20 | 40.761 |
22. Aug. 2019 | 25,50 | 25,62 | 25,24 | 25,38 | 25,38 | 32.041 |
21. Aug. 2019 | 25,52 | 25,84 | 25,52 | 25,60 | 25,60 | 25.140 |
20. Aug. 2019 | 25,52 | 25,70 | 25,48 | 25,66 | 25,66 | 43.664 |
19. Aug. 2019 | 25,30 | 25,62 | 25,30 | 25,46 | 25,46 | 30.577 |
16. Aug. 2019 | 24,82 | 25,38 | 24,78 | 25,32 | 25,32 | 51.089 |
15. Aug. 2019 | 25,00 | 25,20 | 24,68 | 24,84 | 24,84 | 39.963 |
14. Aug. 2019 | 25,58 | 25,76 | 25,04 | 25,08 | 25,08 | 57.979 |
13. Aug. 2019 | 25,98 | 25,98 | 25,20 | 25,74 | 25,74 | 56.069 |
12. Aug. 2019 | 26,40 | 26,64 | 25,72 | 25,82 | 25,82 | 62.325 |
09. Aug. 2019 | 27,10 | 27,20 | 26,48 | 26,50 | 26,50 | 132.778 |
08. Aug. 2019 | 27,76 | 27,98 | 26,30 | 27,00 | 27,00 | 119.010 |
07. Aug. 2019 | 28,16 | 28,20 | 27,00 | 27,78 | 27,78 | 142.609 |
06. Aug. 2019 | 28,88 | 29,04 | 28,66 | 28,66 | 28,66 | 43.703 |
05. Aug. 2019 | 29,60 | 29,60 | 28,86 | 29,06 | 29,06 | 49.349 |
02. Aug. 2019 | 29,48 | 29,56 | 29,18 | 29,34 | 29,34 | 42.812 |
01. Aug. 2019 | 29,76 | 29,76 | 29,48 | 29,66 | 29,66 | 30.177 |
31. Juli 2019 | 29,60 | 29,84 | 29,46 | 29,52 | 29,52 | 57.094 |
30. Juli 2019 | 29,84 | 29,84 | 29,54 | 29,64 | 29,64 | 20.834 |
29. Juli 2019 | 29,74 | 29,82 | 29,60 | 29,72 | 29,72 | 10.696 |
26. Juli 2019 | 29,88 | 29,88 | 29,60 | 29,74 | 29,74 | 20.320 |
25. Juli 2019 | 29,92 | 29,92 | 29,70 | 29,90 | 29,90 | 29.308 |
24. Juli 2019 | 29,54 | 29,92 | 29,54 | 29,80 | 29,80 | 55.085 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...