Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Dez. 2023 | 19,03 | 19,08 | 19,03 | 19,08 | 19,08 | 438 |
07. Dez. 2023 | 18,96 | 19,01 | 18,92 | 19,00 | 19,00 | 2.618 |
06. Dez. 2023 | 18,99 | 19,10 | 18,99 | 19,00 | 19,00 | 8.677 |
05. Dez. 2023 | 18,94 | 18,98 | 18,84 | 18,93 | 18,93 | 4.527 |
04. Dez. 2023 | 18,84 | 18,92 | 18,84 | 18,92 | 18,92 | 2.108 |
01. Dez. 2023 | 18,62 | 18,80 | 18,62 | 18,80 | 18,80 | 5.865 |
30. Nov. 2023 | 18,44 | 18,53 | 18,44 | 18,53 | 18,53 | 352 |
29. Nov. 2023 | 18,28 | 18,45 | 18,28 | 18,45 | 18,45 | 5.334 |
28. Nov. 2023 | 18,29 | 18,30 | 18,24 | 18,30 | 18,30 | 2.627 |
27. Nov. 2023 | 18,29 | 18,35 | 18,29 | 18,35 | 18,35 | 472 |
24. Nov. 2023 | 18,53 | 18,53 | 18,32 | 18,32 | 18,32 | 11.162 |
23. Nov. 2023 | 18,35 | 18,36 | 18,32 | 18,36 | 18,36 | 866 |
22. Nov. 2023 | 18,28 | 18,54 | 18,28 | 18,43 | 18,43 | 26.334 |
21. Nov. 2023 | 18,19 | 18,27 | 18,19 | 18,26 | 18,26 | 8.832 |
20. Nov. 2023 | 18,14 | 18,18 | 18,10 | 18,16 | 18,16 | 8.395 |
17. Nov. 2023 | 18,26 | 18,30 | 18,17 | 18,17 | 18,17 | 15.218 |
16. Nov. 2023 | 18,26 | 18,26 | 18,16 | 18,20 | 18,20 | 2.449 |
15. Nov. 2023 | 18,13 | 18,28 | 18,13 | 18,28 | 18,28 | 12.639 |
14. Nov. 2023 | 17,86 | 18,14 | 17,83 | 18,14 | 18,14 | 798 |
13. Nov. 2023 | 17,83 | 17,87 | 17,83 | 17,87 | 17,87 | 1.095 |
10. Nov. 2023 | 17,74 | 17,76 | 17,66 | 17,76 | 17,76 | 9.928 |
09. Nov. 2023 | 17,82 | 17,87 | 17,76 | 17,83 | 17,83 | 4.944 |
08. Nov. 2023 | 17,82 | 17,86 | 17,77 | 17,78 | 17,78 | 20.675 |
07. Nov. 2023 | 17,68 | 17,86 | 17,68 | 17,86 | 17,86 | 516 |
06. Nov. 2023 | 17,77 | 17,79 | 17,66 | 17,66 | 17,66 | 1.522 |
03. Nov. 2023 | 17,70 | 17,83 | 17,67 | 17,81 | 17,81 | 13.532 |
02. Nov. 2023 | 17,32 | 17,61 | 17,31 | 17,61 | 17,61 | 24.718 |
01. Nov. 2023 | 17,20 | 17,34 | 17,20 | 17,23 | 17,23 | 2.638 |
31. Okt. 2023 | 16,95 | 17,19 | 16,95 | 17,19 | 17,19 | 287 |
30. Okt. 2023 | 17,13 | 17,13 | 16,92 | 16,93 | 16,93 | 5.853 |
27. Okt. 2023 | 17,15 | 17,22 | 17,09 | 17,09 | 17,09 | 2.718 |
26. Okt. 2023 | 17,16 | 17,29 | 17,16 | 17,29 | 17,29 | 6.209 |
25. Okt. 2023 | 17,39 | 17,44 | 17,30 | 17,30 | 17,30 | 4.775 |
24. Okt. 2023 | 17,31 | 17,50 | 17,31 | 17,44 | 17,44 | 2.386 |
23. Okt. 2023 | 17,52 | 17,52 | 17,38 | 17,43 | 17,43 | 2.707 |
20. Okt. 2023 | 17,68 | 17,68 | 17,52 | 17,52 | 17,52 | 1.259 |
19. Okt. 2023 | 17,97 | 17,99 | 17,89 | 17,89 | 17,89 | 1.399 |
18. Okt. 2023 | 18,28 | 18,29 | 18,17 | 18,19 | 18,19 | 12.472 |
17. Okt. 2023 | 18,31 | 18,34 | 18,27 | 18,34 | 18,34 | 16.565 |
16. Okt. 2023 | 18,20 | 18,34 | 18,20 | 18,34 | 18,34 | 1.201 |
13. Okt. 2023 | 18,27 | 18,27 | 18,21 | 18,22 | 18,22 | 2.176 |
12. Okt. 2023 | 18,37 | 18,39 | 18,37 | 18,39 | 18,39 | 784 |
11. Okt. 2023 | 18,25 | 18,29 | 18,24 | 18,24 | 18,24 | 5.343 |
10. Okt. 2023 | 18,20 | 18,33 | 18,14 | 18,33 | 18,33 | 1.713 |
09. Okt. 2023 | 17,99 | 18,08 | 17,99 | 18,08 | 18,08 | 3.006 |
06. Okt. 2023 | 17,92 | 17,94 | 17,87 | 17,94 | 17,94 | 3.690 |
05. Okt. 2023 | 18,00 | 18,01 | 17,83 | 17,83 | 17,83 | 2.824 |
04. Okt. 2023 | 17,80 | 17,87 | 17,78 | 17,87 | 17,87 | 2.333 |
03. Okt. 2023 | 18,14 | 18,14 | 17,90 | 17,90 | 17,90 | 1.064 |
02. Okt. 2023 | 18,16 | 18,22 | 18,15 | 18,16 | 18,16 | 14.589 |
29. Sept. 2023 | 18,13 | 18,25 | 18,10 | 18,18 | 18,18 | 8.794 |
28. Sept. 2023 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | 978 |
27. Sept. 2023 | 18,10 | 18,13 | 18,10 | 18,13 | 18,13 | 889 |
26. Sept. 2023 | 18,16 | 18,16 | 18,09 | 18,09 | 18,09 | 841 |
25. Sept. 2023 | 18,14 | 18,19 | 18,14 | 18,19 | 18,19 | 1.030 |
22. Sept. 2023 | 18,17 | 18,20 | 18,17 | 18,20 | 18,20 | 1.917 |
21. Sept. 2023 | 18,48 | 18,48 | 18,28 | 18,28 | 18,28 | 612 |
20. Sept. 2023 | 18,57 | 18,60 | 18,57 | 18,60 | 18,60 | 1.178 |
19. Sept. 2023 | 18,60 | 18,64 | 18,50 | 18,50 | 18,50 | 1.632 |
18. Sept. 2023 | 18,71 | 18,71 | 18,64 | 18,64 | 18,64 | 715 |
15. Sept. 2023 | 18,95 | 18,95 | 18,73 | 18,73 | 18,73 | 602 |
14. Sept. 2023 | 18,62 | 18,81 | 18,62 | 18,81 | 18,81 | 216 |
13. Sept. 2023 | 18,59 | 18,63 | 18,56 | 18,63 | 18,63 | 1.685 |
12. Sept. 2023 | 18,72 | 18,75 | 18,65 | 18,65 | 18,65 | 1.181 |
11. Sept. 2023 | 18,69 | 18,69 | 18,68 | 18,68 | 18,68 | 1.424 |
08. Sept. 2023 | 18,75 | 18,75 | 18,67 | 18,74 | 18,74 | 6.115 |
07. Sept. 2023 | 18,77 | 18,77 | 18,73 | 18,73 | 18,73 | 1.242 |
06. Sept. 2023 | 18,80 | 18,80 | 18,75 | 18,75 | 18,75 | 552 |
05. Sept. 2023 | 18,88 | 19,02 | 18,88 | 18,93 | 18,93 | 4.897 |
04. Sept. 2023 | 18,90 | 18,90 | 18,86 | 18,86 | 18,86 | 1.259 |
01. Sept. 2023 | 18,74 | 18,92 | 18,74 | 18,92 | 18,92 | 4.222 |
31. Aug. 2023 | 18,67 | 18,79 | 18,67 | 18,79 | 18,79 | 248 |
30. Aug. 2023 | 18,67 | 18,67 | 18,54 | 18,63 | 18,63 | 782 |
29. Aug. 2023 | 18,51 | 18,62 | 18,43 | 18,62 | 18,62 | 924 |
28. Aug. 2023 | 18,36 | 18,49 | 18,36 | 18,49 | 18,49 | 1.558 |
25. Aug. 2023 | 18,22 | 18,32 | 18,22 | 18,32 | 18,32 | 5.924 |
24. Aug. 2023 | 18,42 | 18,44 | 18,28 | 18,28 | 18,28 | 2.026 |
23. Aug. 2023 | 18,16 | 18,29 | 18,16 | 18,29 | 18,29 | 1.972 |
22. Aug. 2023 | 18,07 | 18,20 | 18,07 | 18,18 | 18,18 | 3.040 |
21. Aug. 2023 | 18,01 | 18,06 | 17,98 | 17,98 | 17,98 | 2.721 |
18. Aug. 2023 | 18,06 | 18,06 | 18,02 | 18,02 | 18,02 | 978 |
17. Aug. 2023 | 18,27 | 18,27 | 18,19 | 18,19 | 18,19 | 1.454 |
16. Aug. 2023 | 18,34 | 18,34 | 18,29 | 18,34 | 18,34 | 793 |
15. Aug. 2023 | 18,49 | 18,50 | 18,36 | 18,39 | 18,39 | 565 |
14. Aug. 2023 | 18,43 | 18,49 | 18,43 | 18,49 | 18,49 | 1.781 |
11. Aug. 2023 | 18,43 | 18,43 | 18,35 | 18,37 | 18,37 | 6.708 |
10. Aug. 2023 | 18,46 | 18,49 | 18,44 | 18,49 | 18,49 | 905 |
09. Aug. 2023 | 18,57 | 18,57 | 18,45 | 18,45 | 18,45 | 1.066 |
08. Aug. 2023 | 18,52 | 18,52 | 18,39 | 18,39 | 18,39 | 9.363 |
07. Aug. 2023 | 18,52 | 18,53 | 18,48 | 18,51 | 18,51 | 4.002 |
04. Aug. 2023 | 18,61 | 18,63 | 18,52 | 18,52 | 18,52 | 3.651 |
03. Aug. 2023 | 18,66 | 18,66 | 18,55 | 18,55 | 18,55 | 744 |
02. Aug. 2023 | 18,74 | 18,75 | 18,69 | 18,69 | 18,69 | 3.949 |
01. Aug. 2023 | 18,92 | 18,92 | 18,87 | 18,87 | 18,87 | 3.632 |
31. Juli 2023 | 18,84 | 18,88 | 18,84 | 18,86 | 18,86 | 1.153 |
28. Juli 2023 | 18,81 | 18,86 | 18,81 | 18,85 | 18,85 | 1.040 |
27. Juli 2023 | 18,82 | 19,05 | 18,77 | 18,96 | 18,96 | 50.290 |
26. Juli 2023 | 18,77 | 18,81 | 18,69 | 18,76 | 18,76 | 2.138 |
25. Juli 2023 | 18,79 | 18,89 | 18,79 | 18,89 | 18,89 | 855 |
24. Juli 2023 | 18,57 | 18,73 | 18,57 | 18,73 | 18,73 | 1.004 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...