Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. März 2021 | 23,85 | 24,17 | 23,71 | 23,90 | 23,90 | 143.931 |
02. März 2021 | 23,71 | 23,94 | 23,63 | 23,74 | 23,74 | 130.516 |
01. März 2021 | 23,61 | 23,84 | 23,35 | 23,84 | 23,84 | 134.069 |
26. Feb. 2021 | 23,46 | 23,74 | 23,30 | 23,43 | 23,43 | 150.880 |
25. Feb. 2021 | 24,00 | 24,15 | 23,60 | 23,89 | 23,89 | 186.626 |
24. Feb. 2021 | 24,02 | 24,31 | 23,63 | 23,78 | 23,78 | 184.640 |
23. Feb. 2021 | 23,74 | 23,85 | 23,27 | 23,80 | 23,80 | 302.762 |
22. Feb. 2021 | 24,34 | 24,36 | 23,60 | 23,61 | 23,61 | 209.059 |
19. Feb. 2021 | 23,70 | 24,42 | 23,50 | 24,24 | 24,24 | 406.241 |
18. Feb. 2021 | 23,47 | 23,75 | 23,20 | 23,36 | 23,36 | 183.034 |
17. Feb. 2021 | 23,62 | 23,69 | 23,18 | 23,47 | 23,47 | 252.379 |
16. Feb. 2021 | 22,89 | 23,79 | 22,89 | 23,57 | 23,57 | 544.728 |
15. Feb. 2021 | 22,40 | 22,99 | 22,29 | 22,80 | 22,80 | 651.501 |
12. Feb. 2021 | 21,30 | 21,50 | 21,18 | 21,40 | 21,40 | 103.694 |
11. Feb. 2021 | 20,88 | 21,43 | 20,80 | 21,35 | 21,35 | 265.521 |
10. Feb. 2021 | 21,34 | 21,35 | 20,32 | 20,72 | 20,72 | 685.157 |
09. Feb. 2021 | 22,32 | 22,33 | 21,29 | 21,39 | 21,39 | 274.719 |
08. Feb. 2021 | 22,31 | 22,64 | 21,88 | 22,30 | 22,30 | 803.109 |
05. Feb. 2021 | 20,88 | 21,22 | 20,75 | 20,97 | 20,97 | 145.249 |
04. Feb. 2021 | 20,66 | 20,97 | 20,66 | 20,94 | 20,94 | 113.874 |
03. Feb. 2021 | 20,39 | 20,78 | 20,34 | 20,71 | 20,71 | 123.274 |
02. Feb. 2021 | 20,01 | 20,38 | 20,01 | 20,35 | 20,35 | 105.593 |
01. Feb. 2021 | 20,23 | 20,23 | 20,00 | 20,09 | 20,09 | 106.306 |
29. Jan. 2021 | 19,80 | 20,22 | 19,74 | 20,05 | 20,05 | 157.565 |
28. Jan. 2021 | 20,06 | 20,14 | 19,83 | 20,01 | 20,01 | 153.722 |
27. Jan. 2021 | 20,09 | 20,56 | 19,92 | 20,06 | 20,06 | 209.814 |
26. Jan. 2021 | 20,07 | 20,29 | 20,01 | 20,04 | 20,04 | 101.044 |
25. Jan. 2021 | 20,40 | 20,51 | 19,90 | 20,10 | 20,10 | 161.756 |
22. Jan. 2021 | 20,69 | 20,72 | 20,25 | 20,25 | 20,25 | 85.176 |
21. Jan. 2021 | 20,51 | 21,06 | 20,51 | 20,84 | 20,84 | 166.955 |
20. Jan. 2021 | 20,04 | 20,66 | 20,04 | 20,56 | 20,56 | 212.075 |
19. Jan. 2021 | 20,14 | 20,37 | 20,00 | 20,08 | 20,08 | 276.302 |
18. Jan. 2021 | 20,51 | 20,75 | 19,81 | 20,03 | 20,03 | 399.904 |
15. Jan. 2021 | 20,95 | 21,10 | 20,45 | 20,69 | 20,69 | 295.492 |
14. Jan. 2021 | 20,67 | 20,96 | 20,59 | 20,80 | 20,80 | 188.718 |
13. Jan. 2021 | 20,88 | 21,23 | 20,74 | 20,74 | 20,74 | 181.544 |
12. Jan. 2021 | 21,02 | 21,23 | 20,99 | 21,09 | 21,09 | 87.567 |
11. Jan. 2021 | 21,28 | 21,43 | 20,97 | 21,16 | 21,16 | 172.184 |
08. Jan. 2021 | 21,63 | 21,63 | 21,14 | 21,35 | 21,35 | 198.217 |
07. Jan. 2021 | 21,96 | 21,96 | 21,40 | 21,52 | 21,52 | 131.274 |
06. Jan. 2021 | 21,39 | 21,91 | 21,26 | 21,82 | 21,82 | 164.769 |
05. Jan. 2021 | 21,06 | 21,27 | 20,87 | 21,26 | 21,26 | 146.097 |
04. Jan. 2021 | 20,60 | 21,27 | 20,48 | 21,16 | 21,16 | 169.516 |
30. Dez. 2020 | 20,52 | 20,73 | 20,44 | 20,44 | 20,44 | 48.506 |
29. Dez. 2020 | 20,59 | 21,08 | 20,53 | 20,60 | 20,60 | 113.639 |
28. Dez. 2020 | 20,44 | 20,91 | 20,40 | 20,75 | 20,75 | 140.235 |
23. Dez. 2020 | 20,11 | 20,38 | 20,11 | 20,37 | 20,37 | 96.911 |
22. Dez. 2020 | 20,46 | 20,46 | 19,95 | 20,22 | 20,22 | 104.965 |
21. Dez. 2020 | 20,63 | 20,73 | 19,64 | 20,16 | 20,16 | 288.415 |
18. Dez. 2020 | 20,85 | 21,48 | 20,50 | 20,99 | 20,99 | 431.668 |
17. Dez. 2020 | 20,40 | 20,57 | 20,11 | 20,30 | 20,30 | 123.274 |
16. Dez. 2020 | 20,19 | 20,60 | 20,15 | 20,39 | 20,39 | 241.534 |
15. Dez. 2020 | 20,19 | 20,50 | 20,12 | 20,18 | 20,18 | 125.180 |
14. Dez. 2020 | 20,24 | 20,54 | 20,09 | 20,38 | 20,38 | 96.302 |
11. Dez. 2020 | 20,76 | 20,76 | 20,06 | 20,12 | 20,12 | 142.662 |
10. Dez. 2020 | 21,20 | 21,20 | 20,72 | 20,77 | 20,77 | 115.043 |
09. Dez. 2020 | 20,67 | 21,14 | 20,52 | 21,11 | 21,11 | 153.087 |
08. Dez. 2020 | 19,78 | 20,58 | 19,74 | 20,56 | 20,56 | 209.936 |
07. Dez. 2020 | 20,56 | 20,62 | 20,22 | 20,35 | 20,35 | 110.937 |
04. Dez. 2020 | 20,46 | 20,77 | 20,25 | 20,70 | 20,70 | 164.252 |
03. Dez. 2020 | 20,00 | 20,60 | 19,98 | 20,44 | 20,44 | 285.224 |
02. Dez. 2020 | 19,92 | 20,15 | 19,73 | 19,98 | 19,98 | 325.999 |
01. Dez. 2020 | 19,87 | 19,96 | 19,70 | 19,94 | 19,94 | 144.104 |
30. Nov. 2020 | 19,64 | 19,98 | 19,35 | 19,82 | 19,82 | 327.270 |
27. Nov. 2020 | 19,29 | 20,03 | 19,29 | 19,76 | 19,76 | 203.059 |
26. Nov. 2020 | 19,76 | 19,77 | 19,30 | 19,46 | 19,46 | 103.059 |
25. Nov. 2020 | 18,98 | 19,57 | 18,94 | 19,56 | 19,56 | 473.261 |
24. Nov. 2020 | 19,17 | 19,17 | 18,85 | 18,98 | 18,98 | 200.979 |
23. Nov. 2020 | 19,50 | 19,50 | 18,97 | 19,01 | 19,01 | 192.129 |
20. Nov. 2020 | 19,42 | 19,68 | 19,17 | 19,35 | 19,35 | 134.766 |
19. Nov. 2020 | 19,08 | 19,38 | 18,98 | 19,32 | 19,32 | 113.879 |
18. Nov. 2020 | 19,34 | 19,39 | 19,13 | 19,27 | 19,27 | 98.768 |
17. Nov. 2020 | 19,46 | 19,60 | 19,28 | 19,39 | 19,39 | 90.566 |
16. Nov. 2020 | 19,39 | 19,92 | 19,38 | 19,49 | 19,49 | 131.311 |
13. Nov. 2020 | 19,47 | 19,61 | 19,33 | 19,44 | 19,44 | 112.144 |
12. Nov. 2020 | 18,61 | 19,82 | 18,50 | 19,54 | 19,54 | 300.247 |
11. Nov. 2020 | 18,31 | 18,89 | 18,31 | 18,65 | 18,65 | 192.220 |
10. Nov. 2020 | 18,61 | 19,01 | 18,26 | 18,57 | 18,57 | 175.666 |
09. Nov. 2020 | 18,28 | 18,89 | 18,21 | 18,65 | 18,65 | 307.361 |
06. Nov. 2020 | 18,12 | 18,28 | 17,69 | 18,12 | 18,12 | 268.262 |
05. Nov. 2020 | 18,45 | 19,00 | 18,42 | 18,56 | 18,56 | 362.750 |
04. Nov. 2020 | 18,50 | 18,67 | 18,25 | 18,67 | 18,67 | 104.983 |
03. Nov. 2020 | 18,78 | 19,13 | 18,43 | 18,66 | 18,66 | 112.098 |
02. Nov. 2020 | 18,23 | 18,91 | 18,10 | 18,80 | 18,80 | 157.460 |
30. Okt. 2020 | 18,16 | 18,25 | 17,81 | 18,09 | 18,09 | 114.156 |
29. Okt. 2020 | 18,11 | 18,50 | 17,86 | 18,15 | 18,15 | 107.667 |
28. Okt. 2020 | 17,69 | 18,28 | 17,42 | 18,20 | 18,20 | 253.068 |
27. Okt. 2020 | 18,60 | 18,70 | 18,10 | 18,20 | 18,20 | 210.478 |
26. Okt. 2020 | 18,99 | 19,13 | 18,75 | 18,75 | 18,75 | 125.649 |
23. Okt. 2020 | 18,92 | 19,30 | 18,92 | 19,15 | 19,15 | 104.978 |
22. Okt. 2020 | 18,90 | 19,11 | 18,54 | 19,06 | 19,06 | 148.390 |
21. Okt. 2020 | 19,65 | 19,65 | 19,06 | 19,08 | 19,08 | 115.184 |
20. Okt. 2020 | 19,58 | 19,77 | 19,29 | 19,34 | 19,34 | 196.187 |
19. Okt. 2020 | 20,22 | 20,30 | 19,70 | 19,70 | 19,70 | 100.424 |
16. Okt. 2020 | 20,09 | 20,20 | 19,75 | 20,12 | 20,12 | 182.423 |
15. Okt. 2020 | 19,97 | 20,10 | 19,59 | 19,95 | 19,95 | 341.379 |
14. Okt. 2020 | 20,83 | 20,83 | 20,23 | 20,31 | 20,31 | 179.486 |
13. Okt. 2020 | 20,71 | 20,95 | 20,27 | 20,89 | 20,89 | 304.442 |
12. Okt. 2020 | 20,33 | 20,85 | 20,23 | 20,75 | 20,75 | 361.994 |
09. Okt. 2020 | 21,27 | 21,30 | 20,07 | 20,20 | 20,20 | 482.273 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...