Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
22. Jan. 2021 | 28,71 | 28,71 | 28,33 | 28,46 | 28,46 | 651.500 |
21. Jan. 2021 | 29,03 | 29,09 | 28,44 | 28,92 | 28,92 | 887.600 |
20. Jan. 2021 | 28,96 | 29,34 | 28,85 | 29,25 | 29,25 | 1.439.300 |
19. Jan. 2021 | 29,24 | 29,43 | 28,90 | 29,06 | 29,06 | 1.026.700 |
15. Jan. 2021 | 28,76 | 29,15 | 28,56 | 29,05 | 29,05 | 657.700 |
14. Jan. 2021 | 28,01 | 28,87 | 27,75 | 28,84 | 28,84 | 4.715.200 |
13. Jan. 2021 | 27,15 | 27,98 | 27,04 | 27,77 | 27,77 | 1.471.600 |
12. Jan. 2021 | 26,59 | 27,00 | 26,45 | 26,90 | 26,90 | 2.391.100 |
11. Jan. 2021 | 27,09 | 27,15 | 26,63 | 26,72 | 26,72 | 1.445.300 |
08. Jan. 2021 | 27,50 | 27,59 | 27,11 | 27,30 | 27,30 | 1.198.900 |
07. Jan. 2021 | 27,45 | 27,74 | 27,12 | 27,37 | 27,37 | 1.688.900 |
06. Jan. 2021 | 27,91 | 28,31 | 27,52 | 27,89 | 27,89 | 2.122.900 |
05. Jan. 2021 | 28,14 | 28,64 | 27,61 | 27,71 | 27,71 | 1.833.900 |
04. Jan. 2021 | 29,41 | 29,53 | 28,08 | 28,10 | 28,10 | 1.697.100 |
31. Dez. 2020 | 28,83 | 29,30 | 28,47 | 29,18 | 29,18 | 667.900 |
30. Dez. 2020 | 28,73 | 29,21 | 28,59 | 28,87 | 28,87 | 611.300 |
30. Dez. 2020 | 0.28 Dividende |
29. Dez. 2020 | 29,66 | 29,77 | 28,85 | 28,88 | 28,60 | 519.000 |
28. Dez. 2020 | 29,50 | 29,77 | 29,31 | 29,61 | 29,32 | 636.500 |
24. Dez. 2020 | 29,31 | 29,59 | 28,97 | 29,51 | 29,22 | 259.000 |
23. Dez. 2020 | 29,69 | 29,99 | 29,24 | 29,28 | 29,00 | 633.400 |
22. Dez. 2020 | 29,40 | 29,64 | 29,16 | 29,34 | 29,06 | 521.800 |
21. Dez. 2020 | 29,09 | 29,41 | 28,71 | 29,38 | 29,10 | 952.200 |
18. Dez. 2020 | 30,84 | 31,04 | 29,25 | 29,60 | 29,31 | 2.647.200 |
17. Dez. 2020 | 31,05 | 31,25 | 30,69 | 30,94 | 30,64 | 1.271.000 |
16. Dez. 2020 | 31,83 | 31,88 | 30,93 | 30,98 | 30,68 | 1.179.700 |
15. Dez. 2020 | 30,94 | 31,61 | 30,60 | 31,59 | 31,28 | 1.384.700 |
14. Dez. 2020 | 31,52 | 31,75 | 30,47 | 30,79 | 30,49 | 1.669.900 |
11. Dez. 2020 | 31,30 | 32,23 | 31,07 | 31,14 | 30,84 | 770.100 |
10. Dez. 2020 | 31,50 | 31,97 | 31,20 | 31,51 | 31,20 | 1.256.000 |
09. Dez. 2020 | 31,34 | 31,89 | 30,87 | 31,83 | 31,52 | 2.102.500 |
08. Dez. 2020 | 31,76 | 32,13 | 31,30 | 31,35 | 31,05 | 2.591.900 |
07. Dez. 2020 | 32,51 | 32,62 | 31,73 | 31,91 | 31,60 | 1.003.100 |
04. Dez. 2020 | 31,70 | 32,59 | 31,66 | 32,46 | 32,15 | 1.486.000 |
03. Dez. 2020 | 31,37 | 31,78 | 31,32 | 31,39 | 31,09 | 898.400 |
02. Dez. 2020 | 31,35 | 31,73 | 31,14 | 31,32 | 31,02 | 800.000 |
01. Dez. 2020 | 31,40 | 31,72 | 31,11 | 31,48 | 31,17 | 769.300 |
30. Nov. 2020 | 31,74 | 32,12 | 30,92 | 30,97 | 30,67 | 1.569.600 |
27. Nov. 2020 | 32,37 | 32,44 | 31,62 | 31,93 | 31,62 | 579.100 |
25. Nov. 2020 | 32,63 | 32,87 | 31,98 | 32,37 | 32,06 | 1.076.200 |
24. Nov. 2020 | 33,41 | 33,89 | 33,23 | 33,30 | 32,98 | 1.781.200 |
23. Nov. 2020 | 32,68 | 33,16 | 32,32 | 32,76 | 32,44 | 1.635.500 |
20. Nov. 2020 | 31,81 | 32,37 | 31,51 | 32,31 | 32,00 | 1.213.400 |
19. Nov. 2020 | 31,27 | 32,01 | 31,02 | 31,88 | 31,57 | 1.290.900 |
18. Nov. 2020 | 32,67 | 32,87 | 31,41 | 31,42 | 31,12 | 1.030.100 |
17. Nov. 2020 | 31,52 | 32,80 | 31,43 | 32,66 | 32,34 | 957.100 |
16. Nov. 2020 | 32,12 | 32,16 | 30,96 | 32,08 | 31,77 | 2.004.800 |
13. Nov. 2020 | 29,45 | 30,50 | 29,24 | 30,49 | 30,19 | 1.381.900 |
12. Nov. 2020 | 29,69 | 30,03 | 29,09 | 29,33 | 29,05 | 1.912.200 |
11. Nov. 2020 | 29,93 | 30,42 | 29,25 | 30,07 | 29,78 | 1.870.900 |
10. Nov. 2020 | 28,45 | 30,18 | 28,42 | 29,81 | 29,52 | 4.344.800 |
09. Nov. 2020 | 27,84 | 31,19 | 27,69 | 28,29 | 28,02 | 4.114.600 |
06. Nov. 2020 | 26,25 | 26,55 | 24,92 | 25,36 | 25,11 | 1.711.000 |
05. Nov. 2020 | 25,88 | 26,32 | 25,80 | 26,14 | 25,89 | 1.789.000 |
04. Nov. 2020 | 25,42 | 26,65 | 25,42 | 25,86 | 25,61 | 3.579.800 |
03. Nov. 2020 | 24,79 | 25,73 | 24,21 | 25,47 | 25,22 | 1.703.800 |
02. Nov. 2020 | 23,87 | 24,58 | 23,54 | 24,51 | 24,27 | 1.213.400 |
30. Okt. 2020 | 23,31 | 23,66 | 23,23 | 23,60 | 23,37 | 1.375.300 |
29. Okt. 2020 | 23,13 | 23,73 | 22,88 | 23,49 | 23,26 | 1.169.000 |
28. Okt. 2020 | 23,57 | 23,70 | 23,04 | 23,25 | 23,02 | 1.605.700 |
27. Okt. 2020 | 24,55 | 24,78 | 23,99 | 24,00 | 23,77 | 1.544.000 |
26. Okt. 2020 | 25,06 | 25,06 | 24,40 | 24,66 | 24,42 | 1.241.800 |
23. Okt. 2020 | 25,10 | 25,34 | 24,97 | 25,20 | 24,96 | 1.549.600 |
22. Okt. 2020 | 24,41 | 24,93 | 24,35 | 24,92 | 24,68 | 5.199.300 |
21. Okt. 2020 | 24,30 | 24,48 | 24,14 | 24,37 | 24,13 | 2.225.300 |
20. Okt. 2020 | 24,50 | 24,64 | 24,25 | 24,50 | 24,26 | 1.011.700 |
19. Okt. 2020 | 24,36 | 24,42 | 24,01 | 24,22 | 23,99 | 2.231.400 |
16. Okt. 2020 | 24,77 | 24,78 | 24,31 | 24,32 | 24,08 | 1.087.000 |
15. Okt. 2020 | 24,60 | 25,04 | 24,60 | 24,89 | 24,65 | 476.400 |
14. Okt. 2020 | 24,76 | 25,00 | 24,58 | 24,79 | 24,55 | 612.500 |
13. Okt. 2020 | 25,54 | 25,54 | 24,77 | 24,93 | 24,69 | 1.034.300 |
12. Okt. 2020 | 25,49 | 25,92 | 25,30 | 25,80 | 25,55 | 1.514.000 |
09. Okt. 2020 | 26,24 | 26,30 | 25,58 | 25,66 | 25,41 | 895.500 |
08. Okt. 2020 | 26,22 | 26,44 | 25,99 | 26,24 | 25,99 | 982.400 |
07. Okt. 2020 | 26,42 | 26,44 | 25,76 | 25,99 | 25,74 | 883.500 |
06. Okt. 2020 | 26,50 | 26,87 | 26,15 | 26,33 | 26,07 | 1.247.300 |
05. Okt. 2020 | 26,66 | 26,81 | 26,29 | 26,43 | 26,17 | 1.447.300 |
02. Okt. 2020 | 25,24 | 26,59 | 25,05 | 26,43 | 26,17 | 1.487.300 |
01. Okt. 2020 | 25,11 | 25,72 | 24,99 | 25,72 | 25,47 | 1.332.000 |
30. Sept. 2020 | 25,60 | 25,84 | 24,82 | 25,10 | 24,86 | 1.723.700 |
29. Sept. 2020 | 25,09 | 25,35 | 24,41 | 24,92 | 24,68 | 1.696.900 |
29. Sept. 2020 | 0.28 Dividende |
28. Sept. 2020 | 25,09 | 25,70 | 24,88 | 25,47 | 24,95 | 1.360.600 |
25. Sept. 2020 | 23,83 | 24,81 | 23,73 | 24,59 | 24,08 | 2.599.100 |
24. Sept. 2020 | 24,03 | 24,33 | 23,82 | 24,03 | 23,54 | 1.334.600 |
23. Sept. 2020 | 25,12 | 25,29 | 24,03 | 24,10 | 23,60 | 1.927.300 |
22. Sept. 2020 | 25,11 | 25,80 | 25,11 | 25,32 | 24,80 | 1.784.000 |
21. Sept. 2020 | 25,27 | 25,48 | 24,48 | 25,18 | 24,66 | 1.990.500 |
18. Sept. 2020 | 26,70 | 26,89 | 25,59 | 25,74 | 25,21 | 3.143.600 |
17. Sept. 2020 | 27,21 | 27,36 | 26,22 | 26,74 | 26,19 | 2.271.700 |
16. Sept. 2020 | 27,17 | 27,63 | 26,91 | 27,52 | 26,95 | 4.723.100 |
15. Sept. 2020 | 26,96 | 27,51 | 26,95 | 27,04 | 26,48 | 1.769.700 |
14. Sept. 2020 | 26,96 | 27,48 | 26,85 | 26,96 | 26,41 | 1.786.800 |
11. Sept. 2020 | 27,07 | 27,19 | 26,60 | 26,74 | 26,19 | 1.682.700 |
10. Sept. 2020 | 27,01 | 27,22 | 26,75 | 27,00 | 26,44 | 1.383.700 |
09. Sept. 2020 | 27,41 | 27,70 | 26,89 | 27,10 | 26,54 | 939.100 |
08. Sept. 2020 | 27,58 | 27,62 | 26,93 | 27,23 | 26,67 | 1.027.600 |
04. Sept. 2020 | 28,14 | 28,37 | 27,40 | 27,82 | 27,25 | 601.000 |
03. Sept. 2020 | 27,57 | 28,79 | 27,57 | 27,98 | 27,40 | 822.300 |
02. Sept. 2020 | 27,35 | 27,59 | 27,13 | 27,47 | 26,90 | 1.368.500 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...