Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Jan. 2021 | 84,94 | 85,90 | 84,34 | 84,84 | 84,84 | 957.562 |
18. Jan. 2021 | 84,08 | 85,30 | 83,20 | 84,66 | 84,66 | 808.163 |
15. Jan. 2021 | 86,00 | 86,58 | 84,10 | 84,72 | 84,72 | 1.844.919 |
14. Jan. 2021 | 84,26 | 86,74 | 83,66 | 86,52 | 86,52 | 1.368.885 |
13. Jan. 2021 | 83,26 | 84,18 | 82,88 | 84,02 | 84,02 | 1.069.648 |
12. Jan. 2021 | 82,64 | 83,50 | 82,16 | 83,08 | 83,08 | 1.007.460 |
11. Jan. 2021 | 85,46 | 85,74 | 82,14 | 82,48 | 82,48 | 1.251.572 |
08. Jan. 2021 | 85,32 | 86,06 | 85,00 | 85,66 | 85,66 | 952.152 |
07. Jan. 2021 | 85,56 | 85,58 | 83,62 | 84,58 | 84,58 | 901.052 |
06. Jan. 2021 | 81,94 | 85,48 | 80,72 | 84,44 | 84,44 | 1.595.324 |
05. Jan. 2021 | 81,96 | 83,16 | 80,76 | 81,32 | 81,32 | 993.370 |
04. Jan. 2021 | 82,76 | 84,86 | 82,40 | 82,72 | 82,72 | 994.806 |
31. Dez. 2020 | 82,72 | 82,86 | 81,36 | 81,36 | 81,36 | 332.915 |
30. Dez. 2020 | 82,88 | 83,50 | 82,52 | 83,02 | 83,02 | 550.975 |
29. Dez. 2020 | 84,14 | 84,32 | 83,12 | 83,12 | 83,12 | 525.686 |
28. Dez. 2020 | 82,70 | 84,10 | 82,46 | 83,84 | 83,84 | 475.446 |
24. Dez. 2020 | 83,02 | 83,34 | 82,28 | 82,36 | 82,36 | 153.681 |
23. Dez. 2020 | 81,50 | 83,32 | 81,48 | 82,92 | 82,92 | 874.156 |
22. Dez. 2020 | 80,72 | 81,38 | 80,26 | 81,22 | 81,22 | 1.009.625 |
21. Dez. 2020 | 82,00 | 82,14 | 78,94 | 80,00 | 80,00 | 1.818.154 |
18. Dez. 2020 | 84,94 | 86,12 | 83,80 | 83,94 | 83,94 | 2.345.434 |
17. Dez. 2020 | 85,20 | 85,88 | 84,52 | 85,24 | 85,24 | 857.041 |
16. Dez. 2020 | 85,68 | 86,30 | 83,96 | 84,86 | 84,86 | 952.714 |
15. Dez. 2020 | 85,00 | 86,02 | 84,24 | 85,46 | 85,46 | 1.325.838 |
14. Dez. 2020 | 85,40 | 86,76 | 84,80 | 84,96 | 84,96 | 714.826 |
11. Dez. 2020 | 85,26 | 85,38 | 83,64 | 84,58 | 84,58 | 815.129 |
10. Dez. 2020 | 85,82 | 86,80 | 85,32 | 85,76 | 85,76 | 951.890 |
09. Dez. 2020 | 86,70 | 87,20 | 85,34 | 85,50 | 85,50 | 741.545 |
08. Dez. 2020 | 86,50 | 87,10 | 85,28 | 85,92 | 85,92 | 983.225 |
07. Dez. 2020 | 88,02 | 88,52 | 86,04 | 86,86 | 86,86 | 927.737 |
04. Dez. 2020 | 87,86 | 88,62 | 87,06 | 88,48 | 88,48 | 1.053.824 |
03. Dez. 2020 | 88,18 | 88,50 | 86,90 | 88,02 | 88,02 | 701.236 |
02. Dez. 2020 | 87,44 | 88,98 | 87,40 | 88,40 | 88,40 | 1.078.488 |
01. Dez. 2020 | 86,38 | 88,36 | 85,76 | 88,12 | 88,12 | 1.170.677 |
30. Nov. 2020 | 87,38 | 87,98 | 85,50 | 85,50 | 85,50 | 2.026.434 |
27. Nov. 2020 | 87,96 | 88,42 | 86,90 | 87,98 | 87,98 | 1.165.618 |
26. Nov. 2020 | 88,08 | 88,62 | 87,34 | 88,00 | 88,00 | 605.880 |
25. Nov. 2020 | 89,50 | 89,50 | 87,20 | 88,24 | 88,24 | 1.053.899 |
24. Nov. 2020 | 87,10 | 89,96 | 87,10 | 89,00 | 89,00 | 1.614.891 |
23. Nov. 2020 | 86,84 | 87,72 | 86,10 | 86,56 | 86,56 | 842.063 |
20. Nov. 2020 | 85,82 | 87,42 | 85,40 | 85,96 | 85,96 | 1.323.133 |
19. Nov. 2020 | 86,58 | 87,36 | 86,02 | 86,80 | 86,80 | 956.168 |
18. Nov. 2020 | 86,56 | 88,26 | 86,02 | 87,24 | 87,24 | 1.244.943 |
17. Nov. 2020 | 86,42 | 87,22 | 84,88 | 87,22 | 87,22 | 1.326.419 |
16. Nov. 2020 | 86,38 | 89,24 | 85,30 | 86,86 | 86,86 | 1.645.399 |
13. Nov. 2020 | 82,90 | 86,82 | 82,18 | 85,74 | 85,74 | 1.721.258 |
12. Nov. 2020 | 85,00 | 85,16 | 82,94 | 83,60 | 83,60 | 1.430.779 |
11. Nov. 2020 | 88,00 | 89,36 | 84,64 | 85,40 | 85,40 | 1.791.351 |
10. Nov. 2020 | 86,52 | 88,98 | 84,44 | 88,06 | 88,06 | 2.893.790 |
09. Nov. 2020 | 74,84 | 92,14 | 74,24 | 87,40 | 87,40 | 4.426.389 |
06. Nov. 2020 | 73,80 | 75,14 | 72,62 | 73,54 | 73,54 | 910.350 |
05. Nov. 2020 | 74,06 | 74,84 | 73,42 | 74,28 | 74,28 | 1.139.788 |
04. Nov. 2020 | 70,82 | 74,06 | 70,00 | 73,68 | 73,68 | 1.649.806 |
03. Nov. 2020 | 71,00 | 73,00 | 70,60 | 72,34 | 72,34 | 1.441.568 |
02. Nov. 2020 | 68,42 | 70,54 | 67,08 | 70,38 | 70,38 | 1.589.053 |
30. Okt. 2020 | 65,88 | 68,08 | 65,74 | 67,82 | 67,82 | 1.929.286 |
29. Okt. 2020 | 66,80 | 67,36 | 65,16 | 66,46 | 66,46 | 1.841.790 |
28. Okt. 2020 | 67,50 | 67,64 | 64,86 | 67,04 | 67,04 | 3.357.223 |
27. Okt. 2020 | 70,38 | 70,56 | 68,68 | 69,20 | 69,20 | 1.746.295 |
26. Okt. 2020 | 71,72 | 72,50 | 70,44 | 70,66 | 70,66 | 1.028.322 |
23. Okt. 2020 | 71,22 | 73,16 | 71,12 | 72,84 | 72,84 | 963.589 |
22. Okt. 2020 | 71,30 | 71,88 | 70,14 | 71,82 | 71,82 | 1.315.663 |
21. Okt. 2020 | 74,54 | 74,54 | 71,78 | 71,90 | 71,90 | 1.240.123 |
20. Okt. 2020 | 73,74 | 75,68 | 72,80 | 74,26 | 74,26 | 1.225.782 |
19. Okt. 2020 | 72,80 | 74,26 | 70,00 | 73,62 | 73,62 | 499.677 |
16. Okt. 2020 | 72,44 | 72,86 | 71,08 | 72,40 | 72,40 | 1.403.714 |
15. Okt. 2020 | 73,14 | 73,14 | 71,14 | 71,84 | 71,84 | 1.184.117 |
14. Okt. 2020 | 72,80 | 74,04 | 72,30 | 73,82 | 73,82 | 934.942 |
13. Okt. 2020 | 75,00 | 75,24 | 72,56 | 72,94 | 72,94 | 940.066 |
12. Okt. 2020 | 75,24 | 75,48 | 74,64 | 74,92 | 74,92 | 734.742 |
09. Okt. 2020 | 76,30 | 76,86 | 75,14 | 75,14 | 75,14 | 862.734 |
08. Okt. 2020 | 76,70 | 76,82 | 75,78 | 76,28 | 76,28 | 1.039.009 |
07. Okt. 2020 | 75,94 | 76,34 | 75,54 | 75,98 | 75,98 | 1.175.379 |
06. Okt. 2020 | 74,48 | 76,26 | 74,26 | 76,10 | 76,10 | 1.219.067 |
05. Okt. 2020 | 74,00 | 74,44 | 73,52 | 74,30 | 74,30 | 1.182.805 |
02. Okt. 2020 | 69,50 | 73,46 | 69,16 | 73,34 | 73,34 | 1.802.127 |
01. Okt. 2020 | 71,96 | 72,84 | 69,82 | 70,24 | 70,24 | 1.389.810 |
30. Sept. 2020 | 71,60 | 72,60 | 71,22 | 71,52 | 71,52 | 1.308.867 |
29. Sept. 2020 | 72,18 | 72,86 | 71,40 | 72,44 | 72,44 | 870.335 |
28. Sept. 2020 | 71,96 | 72,80 | 71,48 | 72,42 | 72,42 | 1.414.297 |
25. Sept. 2020 | 71,02 | 71,18 | 69,76 | 71,02 | 71,02 | 1.408.652 |
24. Sept. 2020 | 71,08 | 72,04 | 70,74 | 71,06 | 71,06 | 1.227.745 |
23. Sept. 2020 | 72,26 | 73,64 | 71,52 | 72,00 | 72,00 | 1.200.807 |
22. Sept. 2020 | 73,06 | 73,70 | 71,56 | 71,56 | 71,56 | 1.578.303 |
21. Sept. 2020 | 75,42 | 75,44 | 72,72 | 72,80 | 72,80 | 1.954.715 |
18. Sept. 2020 | - | - | - | - | - | - |
17. Sept. 2020 | 76,12 | 77,56 | 75,76 | 77,00 | 77,00 | 981.136 |
16. Sept. 2020 | 77,12 | 77,36 | 76,06 | 77,36 | 77,36 | 1.219.753 |
15. Sept. 2020 | 77,70 | 78,42 | 77,30 | 77,32 | 77,32 | 703.615 |
14. Sept. 2020 | 78,24 | 78,54 | 77,66 | 77,78 | 77,78 | 691.541 |
11. Sept. 2020 | 77,40 | 78,02 | 76,60 | 77,44 | 77,44 | 1.127.140 |
10. Sept. 2020 | 80,50 | 80,76 | 77,76 | 77,94 | 77,94 | 1.074.520 |
09. Sept. 2020 | 79,08 | 80,34 | 78,98 | 80,18 | 80,18 | 783.178 |
08. Sept. 2020 | 81,44 | 81,70 | 78,58 | 79,28 | 79,28 | 858.683 |
07. Sept. 2020 | 80,26 | 81,96 | 79,68 | 81,56 | 81,56 | 556.385 |
04. Sept. 2020 | 80,60 | 81,86 | 78,88 | 79,62 | 79,62 | 909.551 |
03. Sept. 2020 | 80,76 | 82,98 | 80,76 | 81,14 | 81,14 | 1.038.709 |
02. Sept. 2020 | 78,14 | 80,48 | 78,06 | 80,10 | 80,10 | 1.026.862 |
01. Sept. 2020 | 79,22 | 79,60 | 76,84 | 77,82 | 77,82 | 1.029.983 |
31. Aug. 2020 | 82,04 | 82,40 | 78,50 | 78,58 | 78,58 | 1.254.424 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...