Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Jan. 2023 | 21,99 | 22,26 | 21,93 | 22,24 | 22,24 | 51.817 |
26. Jan. 2023 | 21,92 | 22,19 | 21,92 | 21,99 | 21,99 | 24.631 |
25. Jan. 2023 | 22,26 | 22,26 | 21,85 | 21,92 | 21,92 | 15.383 |
24. Jan. 2023 | 22,02 | 22,20 | 22,02 | 22,02 | 22,02 | 36.196 |
23. Jan. 2023 | 21,90 | 22,15 | 21,85 | 22,10 | 22,10 | 31.454 |
20. Jan. 2023 | 21,89 | 21,95 | 21,72 | 21,93 | 21,93 | 24.056 |
19. Jan. 2023 | 22,14 | 22,20 | 21,89 | 21,89 | 21,89 | 36.592 |
18. Jan. 2023 | 22,37 | 22,39 | 22,11 | 22,30 | 22,30 | 34.536 |
17. Jan. 2023 | 22,10 | 22,25 | 22,01 | 22,22 | 22,22 | 51.132 |
16. Jan. 2023 | 21,95 | 22,40 | 21,92 | 22,10 | 22,10 | 29.064 |
13. Jan. 2023 | 22,00 | 22,08 | 21,54 | 21,85 | 21,85 | 45.700 |
12. Jan. 2023 | 22,47 | 22,47 | 21,90 | 22,00 | 22,00 | 30.081 |
11. Jan. 2023 | 22,21 | 22,24 | 21,82 | 22,20 | 22,20 | 45.121 |
10. Jan. 2023 | 22,25 | 22,40 | 22,15 | 22,40 | 22,40 | 16.346 |
09. Jan. 2023 | 22,42 | 22,48 | 22,22 | 22,41 | 22,41 | 9.641 |
05. Jan. 2023 | 22,34 | 22,48 | 22,15 | 22,29 | 22,29 | 10.381 |
04. Jan. 2023 | 22,38 | 22,62 | 22,18 | 22,21 | 22,21 | 8.347 |
03. Jan. 2023 | 22,41 | 22,55 | 22,31 | 22,38 | 22,38 | 7.802 |
02. Jan. 2023 | 22,60 | 22,60 | 22,24 | 22,49 | 22,49 | 3.017 |
30. Dez. 2022 | 21,85 | 22,60 | 21,85 | 22,60 | 22,60 | 10.120 |
29. Dez. 2022 | 22,19 | 22,19 | 21,83 | 22,15 | 22,15 | 12.491 |
28. Dez. 2022 | 22,10 | 22,29 | 22,02 | 22,29 | 22,29 | 5.824 |
27. Dez. 2022 | 22,31 | 22,31 | 22,04 | 22,21 | 22,21 | 3.723 |
23. Dez. 2022 | 22,36 | 22,49 | 22,22 | 22,24 | 22,24 | 1.137 |
22. Dez. 2022 | 22,54 | 22,54 | 22,16 | 22,27 | 22,27 | 3.374 |
21. Dez. 2022 | 22,31 | 22,55 | 22,19 | 22,54 | 22,54 | 11.968 |
20. Dez. 2022 | 22,53 | 22,53 | 22,23 | 22,31 | 22,31 | 16.417 |
19. Dez. 2022 | 22,46 | 22,57 | 22,27 | 22,53 | 22,53 | 4.674 |
16. Dez. 2022 | 22,30 | 22,30 | 22,05 | 22,13 | 22,13 | 45.847 |
15. Dez. 2022 | 22,95 | 22,95 | 22,43 | 22,46 | 22,46 | 20.160 |
14. Dez. 2022 | 23,16 | 23,16 | 22,86 | 22,95 | 22,95 | 5.750 |
13. Dez. 2022 | 22,71 | 23,12 | 22,71 | 23,01 | 23,01 | 15.139 |
12. Dez. 2022 | 23,00 | 23,13 | 22,71 | 22,71 | 22,71 | 11.607 |
09. Dez. 2022 | 23,03 | 23,14 | 22,90 | 23,00 | 23,00 | 67.973 |
08. Dez. 2022 | 23,02 | 23,06 | 22,94 | 23,00 | 23,00 | 36.030 |
07. Dez. 2022 | 23,21 | 23,37 | 23,03 | 23,04 | 23,04 | 38.243 |
06. Dez. 2022 | 23,43 | 23,43 | 23,09 | 23,09 | 23,09 | 16.374 |
05. Dez. 2022 | 23,32 | 23,43 | 23,19 | 23,42 | 23,42 | 12.762 |
02. Dez. 2022 | 23,56 | 23,56 | 23,32 | 23,32 | 23,32 | 17.435 |
01. Dez. 2022 | 23,12 | 23,74 | 23,12 | 23,73 | 23,73 | 14.981 |
30. Nov. 2022 | 23,16 | 23,35 | 23,10 | 23,32 | 23,32 | 1.737 |
29. Nov. 2022 | 23,30 | 23,59 | 23,20 | 23,24 | 23,24 | 3.671 |
28. Nov. 2022 | 23,54 | 23,62 | 23,30 | 23,30 | 23,30 | 3.641 |
25. Nov. 2022 | 23,70 | 23,77 | 23,46 | 23,55 | 23,55 | 19.705 |
24. Nov. 2022 | 23,60 | 23,76 | 23,39 | 23,70 | 23,70 | 14.724 |
23. Nov. 2022 | 23,10 | 23,59 | 23,10 | 23,58 | 23,58 | 19.490 |
22. Nov. 2022 | 22,91 | 23,29 | 22,78 | 23,15 | 23,15 | 13.210 |
21. Nov. 2022 | 22,80 | 23,07 | 22,80 | 22,93 | 22,93 | 5.159 |
18. Nov. 2022 | 22,89 | 23,26 | 22,89 | 23,01 | 23,01 | 26.778 |
17. Nov. 2022 | 23,10 | 23,25 | 22,80 | 22,96 | 22,96 | 6.430 |
16. Nov. 2022 | 23,31 | 23,31 | 22,89 | 23,10 | 23,10 | 27.841 |
15. Nov. 2022 | 22,92 | 23,35 | 22,92 | 23,31 | 23,31 | 10.848 |
14. Nov. 2022 | 23,00 | 23,35 | 22,94 | 23,11 | 23,11 | 6.919 |
11. Nov. 2022 | 23,66 | 23,66 | 23,00 | 23,50 | 23,50 | 18.332 |
10. Nov. 2022 | 22,70 | 23,36 | 22,70 | 23,18 | 23,18 | 27.694 |
09. Nov. 2022 | 22,95 | 23,01 | 22,48 | 23,00 | 23,00 | 44.040 |
08. Nov. 2022 | 22,74 | 22,95 | 22,60 | 22,95 | 22,95 | 126.981 |
07. Nov. 2022 | 21,79 | 22,17 | 21,79 | 22,10 | 22,10 | 15.194 |
04. Nov. 2022 | 21,60 | 21,86 | 21,58 | 21,72 | 21,72 | 48.349 |
03. Nov. 2022 | 21,90 | 21,96 | 21,53 | 21,60 | 21,60 | 35.697 |
02. Nov. 2022 | 21,95 | 22,34 | 21,89 | 22,32 | 22,32 | 8.010 |
01. Nov. 2022 | 22,27 | 22,40 | 21,88 | 21,88 | 21,88 | 16.643 |
31. Okt. 2022 | 21,70 | 22,03 | 21,70 | 21,99 | 21,99 | 12.803 |
27. Okt. 2022 | 21,86 | 22,11 | 21,30 | 21,35 | 21,35 | 28.402 |
26. Okt. 2022 | 22,10 | 22,10 | 21,58 | 21,92 | 21,92 | 54.698 |
25. Okt. 2022 | 22,42 | 22,52 | 22,15 | 22,32 | 22,32 | 7.391 |
24. Okt. 2022 | 22,30 | 22,44 | 22,18 | 22,42 | 22,42 | 11.561 |
21. Okt. 2022 | 22,19 | 22,19 | 21,81 | 22,01 | 22,01 | 45.906 |
20. Okt. 2022 | 22,27 | 22,27 | 22,03 | 22,23 | 22,23 | 11.253 |
19. Okt. 2022 | 22,00 | 22,32 | 21,70 | 22,32 | 22,32 | 40.884 |
18. Okt. 2022 | 22,80 | 22,93 | 22,46 | 22,54 | 22,54 | 24.576 |
17. Okt. 2022 | 23,00 | 23,00 | 22,70 | 22,80 | 22,80 | 9.649 |
14. Okt. 2022 | 22,42 | 23,08 | 22,42 | 22,92 | 22,92 | 60.125 |
13. Okt. 2022 | 21,94 | 22,41 | 21,38 | 22,14 | 22,14 | 17.631 |
12. Okt. 2022 | 22,04 | 22,35 | 21,92 | 22,04 | 22,04 | 7.828 |
11. Okt. 2022 | 22,42 | 22,64 | 22,10 | 22,10 | 22,10 | 27.499 |
10. Okt. 2022 | 21,50 | 22,36 | 21,50 | 22,00 | 22,00 | 33.289 |
07. Okt. 2022 | 21,66 | 21,85 | 21,50 | 21,50 | 21,50 | 4.795 |
06. Okt. 2022 | 22,00 | 22,06 | 21,58 | 21,95 | 21,95 | 6.442 |
05. Okt. 2022 | 21,56 | 21,84 | 21,49 | 21,73 | 21,73 | 4.085 |
04. Okt. 2022 | 21,60 | 22,05 | 21,59 | 21,76 | 21,76 | 21.432 |
03. Okt. 2022 | 21,10 | 21,44 | 20,88 | 21,22 | 21,22 | 11.542 |
30. Sept. 2022 | 21,33 | 21,50 | 21,02 | 21,10 | 21,10 | 15.867 |
29. Sept. 2022 | 21,14 | 21,30 | 20,77 | 21,10 | 21,10 | 18.760 |
28. Sept. 2022 | 21,33 | 21,33 | 20,78 | 21,15 | 21,15 | 107.581 |
27. Sept. 2022 | 21,96 | 22,20 | 21,80 | 22,05 | 22,05 | 14.608 |
26. Sept. 2022 | 21,26 | 21,85 | 21,26 | 21,85 | 21,85 | 28.865 |
23. Sept. 2022 | 21,82 | 21,99 | 21,30 | 21,43 | 21,43 | 25.518 |
22. Sept. 2022 | 21,67 | 22,35 | 21,65 | 21,82 | 21,82 | 24.436 |
21. Sept. 2022 | 21,61 | 21,92 | 21,57 | 21,91 | 21,91 | 31.699 |
20. Sept. 2022 | 22,23 | 22,23 | 21,74 | 21,74 | 21,74 | 7.685 |
19. Sept. 2022 | 22,10 | 22,10 | 21,72 | 21,86 | 21,86 | 7.021 |
16. Sept. 2022 | 21,95 | 22,21 | 21,93 | 22,16 | 22,16 | 31.500 |
15. Sept. 2022 | 22,70 | 22,72 | 22,03 | 22,03 | 22,03 | 32.251 |
14. Sept. 2022 | 22,69 | 22,69 | 22,27 | 22,37 | 22,37 | 20.177 |
13. Sept. 2022 | 23,15 | 23,20 | 22,69 | 22,69 | 22,69 | 33.195 |
12. Sept. 2022 | 22,57 | 23,05 | 22,57 | 22,90 | 22,90 | 9.114 |
09. Sept. 2022 | 22,18 | 22,75 | 22,18 | 22,57 | 22,57 | 16.488 |
08. Sept. 2022 | 22,16 | 22,35 | 21,98 | 22,18 | 22,18 | 17.854 |
07. Sept. 2022 | 22,24 | 22,60 | 21,95 | 22,11 | 22,11 | 44.556 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...