Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Nov. 2023 | 25,30 | 25,31 | 24,11 | 24,15 | 24,15 | 595.400 |
27. Nov. 2023 | 24,55 | 25,48 | 24,49 | 25,35 | 25,35 | 579.100 |
24. Nov. 2023 | 24,56 | 24,79 | 24,21 | 24,52 | 24,52 | 198.300 |
22. Nov. 2023 | 24,90 | 25,45 | 24,49 | 24,63 | 24,63 | 317.600 |
21. Nov. 2023 | 24,41 | 24,80 | 24,26 | 24,60 | 24,60 | 349.300 |
20. Nov. 2023 | 24,41 | 24,66 | 24,12 | 24,56 | 24,56 | 250.000 |
17. Nov. 2023 | 24,40 | 24,95 | 24,40 | 24,41 | 24,41 | 332.900 |
16. Nov. 2023 | 24,72 | 24,98 | 23,95 | 24,29 | 24,29 | 362.000 |
15. Nov. 2023 | 24,53 | 24,94 | 24,43 | 24,60 | 24,60 | 444.800 |
14. Nov. 2023 | 23,74 | 25,05 | 23,68 | 24,37 | 24,37 | 538.400 |
13. Nov. 2023 | 23,01 | 23,01 | 22,29 | 22,63 | 22,63 | 191.100 |
10. Nov. 2023 | 22,79 | 23,51 | 22,71 | 23,12 | 23,12 | 482.100 |
09. Nov. 2023 | 23,02 | 23,32 | 22,40 | 22,64 | 22,64 | 260.000 |
08. Nov. 2023 | 22,93 | 23,01 | 22,42 | 22,98 | 22,98 | 227.800 |
07. Nov. 2023 | 22,28 | 23,00 | 22,28 | 22,92 | 22,92 | 253.000 |
06. Nov. 2023 | 22,63 | 22,89 | 22,10 | 22,22 | 22,22 | 440.800 |
03. Nov. 2023 | 22,48 | 23,10 | 21,75 | 22,59 | 22,59 | 533.800 |
02. Nov. 2023 | 21,15 | 22,31 | 21,15 | 21,84 | 21,84 | 678.500 |
01. Nov. 2023 | 19,56 | 20,40 | 19,18 | 20,23 | 20,23 | 425.000 |
31. Okt. 2023 | 19,03 | 19,83 | 18,92 | 19,69 | 19,69 | 452.100 |
30. Okt. 2023 | 19,40 | 19,73 | 18,76 | 19,07 | 19,07 | 158.500 |
27. Okt. 2023 | 18,78 | 19,42 | 18,78 | 19,15 | 19,15 | 379.600 |
26. Okt. 2023 | 18,91 | 18,99 | 18,29 | 18,63 | 18,63 | 327.400 |
25. Okt. 2023 | 19,00 | 19,11 | 18,74 | 18,76 | 18,76 | 177.300 |
24. Okt. 2023 | 19,25 | 19,64 | 19,10 | 19,26 | 19,26 | 150.100 |
23. Okt. 2023 | 18,55 | 19,20 | 18,55 | 18,99 | 18,99 | 372.600 |
20. Okt. 2023 | 19,04 | 19,25 | 18,56 | 18,59 | 18,59 | 335.100 |
19. Okt. 2023 | 19,43 | 19,72 | 18,84 | 18,95 | 18,95 | 410.700 |
18. Okt. 2023 | 20,60 | 20,84 | 19,49 | 19,52 | 19,52 | 313.000 |
17. Okt. 2023 | 20,74 | 21,24 | 20,63 | 20,89 | 20,89 | 437.700 |
16. Okt. 2023 | 20,90 | 21,09 | 20,61 | 21,03 | 21,03 | 261.500 |
13. Okt. 2023 | 20,80 | 21,05 | 20,60 | 20,92 | 20,92 | 153.000 |
12. Okt. 2023 | 21,54 | 21,54 | 20,62 | 20,69 | 20,69 | 285.000 |
11. Okt. 2023 | 21,64 | 22,14 | 20,96 | 21,59 | 21,59 | 324.000 |
10. Okt. 2023 | 21,47 | 22,27 | 21,47 | 21,58 | 21,58 | 270.700 |
09. Okt. 2023 | 21,76 | 21,76 | 21,05 | 21,54 | 21,54 | 285.200 |
06. Okt. 2023 | 20,74 | 21,77 | 20,57 | 21,68 | 21,68 | 320.100 |
05. Okt. 2023 | 20,82 | 21,37 | 20,80 | 21,17 | 21,17 | 367.800 |
04. Okt. 2023 | 20,88 | 21,29 | 20,61 | 20,94 | 20,94 | 231.400 |
03. Okt. 2023 | 21,75 | 21,92 | 20,52 | 20,59 | 20,59 | 296.700 |
02. Okt. 2023 | 22,00 | 22,56 | 21,79 | 21,94 | 21,94 | 379.400 |
29. Sept. 2023 | 22,65 | 22,99 | 21,94 | 22,23 | 22,23 | 597.900 |
28. Sept. 2023 | 22,26 | 22,64 | 22,14 | 22,37 | 22,37 | 205.600 |
27. Sept. 2023 | 22,36 | 22,57 | 22,07 | 22,32 | 22,32 | 239.200 |
26. Sept. 2023 | 22,25 | 22,48 | 22,03 | 22,13 | 22,13 | 208.300 |
25. Sept. 2023 | 22,05 | 22,66 | 22,05 | 22,32 | 22,32 | 128.600 |
22. Sept. 2023 | 22,43 | 22,63 | 21,94 | 22,32 | 22,32 | 233.000 |
21. Sept. 2023 | 22,77 | 22,99 | 22,06 | 22,13 | 22,13 | 272.900 |
20. Sept. 2023 | 23,68 | 24,55 | 23,21 | 23,36 | 23,36 | 223.700 |
19. Sept. 2023 | 23,53 | 24,10 | 23,19 | 23,68 | 23,68 | 301.900 |
18. Sept. 2023 | 23,65 | 23,99 | 23,02 | 23,59 | 23,59 | 367.900 |
15. Sept. 2023 | 25,33 | 25,51 | 23,82 | 24,03 | 24,03 | 1.310.400 |
14. Sept. 2023 | 26,10 | 26,59 | 25,66 | 25,78 | 25,78 | 221.200 |
13. Sept. 2023 | 26,66 | 26,94 | 25,50 | 26,01 | 26,01 | 266.100 |
12. Sept. 2023 | 27,86 | 28,25 | 26,78 | 26,80 | 26,80 | 191.500 |
11. Sept. 2023 | 27,85 | 28,95 | 27,76 | 28,13 | 28,13 | 302.300 |
08. Sept. 2023 | 27,81 | 28,11 | 27,25 | 27,29 | 27,29 | 78.500 |
07. Sept. 2023 | 27,74 | 28,26 | 27,42 | 27,96 | 27,96 | 126.400 |
06. Sept. 2023 | 27,77 | 28,48 | 27,68 | 27,85 | 27,85 | 137.800 |
05. Sept. 2023 | 29,67 | 29,67 | 27,46 | 27,79 | 27,79 | 317.500 |
01. Sept. 2023 | 29,31 | 30,12 | 28,70 | 29,90 | 29,90 | 225.800 |
31. Aug. 2023 | 28,20 | 29,20 | 28,02 | 28,82 | 28,82 | 238.900 |
30. Aug. 2023 | 28,24 | 28,81 | 28,02 | 28,29 | 28,29 | 225.900 |
29. Aug. 2023 | 26,55 | 28,37 | 26,55 | 28,10 | 28,10 | 372.000 |
28. Aug. 2023 | 26,27 | 26,58 | 26,10 | 26,32 | 26,32 | 108.600 |
25. Aug. 2023 | 26,68 | 26,68 | 25,18 | 26,11 | 26,11 | 179.000 |
24. Aug. 2023 | 27,64 | 27,97 | 26,55 | 26,59 | 26,59 | 152.400 |
23. Aug. 2023 | 26,57 | 27,83 | 26,57 | 27,17 | 27,17 | 237.100 |
22. Aug. 2023 | 26,94 | 27,25 | 26,38 | 26,49 | 26,49 | 157.500 |
21. Aug. 2023 | 27,09 | 27,37 | 26,01 | 26,69 | 26,69 | 205.300 |
18. Aug. 2023 | 26,25 | 27,36 | 25,90 | 26,81 | 26,81 | 267.500 |
17. Aug. 2023 | 29,35 | 29,70 | 26,10 | 26,36 | 26,36 | 429.600 |
16. Aug. 2023 | 29,15 | 29,76 | 29,05 | 29,24 | 29,24 | 351.500 |
15. Aug. 2023 | 28,85 | 29,30 | 28,00 | 29,04 | 29,04 | 218.000 |
14. Aug. 2023 | 28,86 | 29,52 | 28,64 | 28,89 | 28,89 | 203.800 |
11. Aug. 2023 | 29,67 | 30,20 | 28,71 | 28,93 | 28,93 | 234.100 |
10. Aug. 2023 | 30,45 | 31,18 | 29,20 | 29,68 | 29,68 | 221.600 |
09. Aug. 2023 | 30,45 | 30,79 | 29,70 | 30,30 | 30,30 | 397.800 |
08. Aug. 2023 | 30,29 | 30,88 | 29,90 | 30,49 | 30,49 | 547.100 |
07. Aug. 2023 | 30,22 | 31,60 | 29,85 | 30,50 | 30,50 | 579.000 |
04. Aug. 2023 | 24,53 | 30,67 | 24,25 | 30,38 | 30,38 | 1.233.300 |
03. Aug. 2023 | 24,50 | 24,86 | 22,07 | 23,94 | 23,94 | 502.800 |
02. Aug. 2023 | 23,88 | 24,56 | 23,51 | 24,27 | 24,27 | 199.100 |
01. Aug. 2023 | 25,00 | 25,20 | 24,30 | 24,50 | 24,50 | 259.000 |
31. Juli 2023 | 26,38 | 26,74 | 25,07 | 25,50 | 25,50 | 258.400 |
28. Juli 2023 | 24,26 | 25,70 | 23,82 | 25,51 | 25,51 | 232.700 |
27. Juli 2023 | 25,05 | 25,16 | 23,91 | 23,94 | 23,94 | 197.000 |
26. Juli 2023 | 25,44 | 25,99 | 24,42 | 24,81 | 24,81 | 158.400 |
25. Juli 2023 | 24,74 | 25,75 | 24,56 | 25,64 | 25,64 | 206.200 |
24. Juli 2023 | 24,60 | 25,11 | 24,52 | 24,82 | 24,82 | 130.200 |
21. Juli 2023 | 25,37 | 25,78 | 24,79 | 24,80 | 24,80 | 160.700 |
20. Juli 2023 | 27,16 | 27,28 | 24,57 | 25,14 | 25,14 | 434.600 |
19. Juli 2023 | 26,80 | 27,07 | 25,83 | 27,00 | 27,00 | 245.100 |
18. Juli 2023 | 26,76 | 27,24 | 26,32 | 26,87 | 26,87 | 244.200 |
17. Juli 2023 | 25,90 | 26,69 | 25,65 | 26,57 | 26,57 | 202.600 |
14. Juli 2023 | 25,71 | 26,06 | 25,37 | 26,02 | 26,02 | 161.800 |
13. Juli 2023 | 25,58 | 25,88 | 25,25 | 25,67 | 25,67 | 261.600 |
12. Juli 2023 | 24,37 | 25,78 | 24,37 | 25,23 | 25,23 | 494.300 |
11. Juli 2023 | 23,68 | 25,03 | 23,68 | 24,00 | 24,00 | 399.500 |
10. Juli 2023 | 22,83 | 23,51 | 21,31 | 23,48 | 23,48 | 470.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...