20,10 0,02 (0,10 %)
Nachbörse: 6:37PM EST
Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|---|---|---|---|---|---|
20. Jan. 2021 | 21,39 | 21,39 | 19,81 | 20,08 | 20,08 | 11.231.834 |
19. Jan. 2021 | 21,11 | 21,35 | 20,30 | 20,54 | 20,54 | 16.805.000 |
15. Jan. 2021 | 21,29 | 21,45 | 20,44 | 20,74 | 20,74 | 12.252.400 |
14. Jan. 2021 | 21,63 | 22,19 | 21,56 | 21,76 | 21,76 | 10.215.400 |
13. Jan. 2021 | 21,97 | 21,99 | 21,39 | 21,57 | 21,57 | 10.586.600 |
12. Jan. 2021 | 20,89 | 22,23 | 20,67 | 22,13 | 22,13 | 15.816.300 |
11. Jan. 2021 | 19,38 | 20,69 | 19,27 | 20,57 | 20,57 | 11.413.400 |
08. Jan. 2021 | 20,68 | 20,68 | 19,87 | 20,12 | 20,12 | 8.343.300 |
07. Jan. 2021 | 20,97 | 21,21 | 20,20 | 20,35 | 20,35 | 13.680.500 |
06. Jan. 2021 | 20,93 | 21,04 | 20,51 | 20,82 | 20,82 | 16.165.100 |
05. Jan. 2021 | 19,17 | 20,99 | 19,01 | 20,41 | 20,41 | 15.912.300 |
04. Jan. 2021 | 19,22 | 19,47 | 18,57 | 18,83 | 18,83 | 8.898.700 |
31. Dez. 2020 | 19,03 | 19,12 | 18,83 | 18,90 | 18,90 | 6.940.500 |
30. Dez. 2020 | 18,64 | 19,18 | 18,56 | 19,12 | 19,12 | 7.746.500 |
29. Dez. 2020 | 19,00 | 19,05 | 18,33 | 18,64 | 18,64 | 9.828.800 |
28. Dez. 2020 | 19,25 | 19,59 | 18,85 | 18,89 | 18,89 | 6.525.700 |
24. Dez. 2020 | 19,57 | 19,59 | 18,99 | 19,21 | 19,21 | 2.895.500 |
23. Dez. 2020 | 19,28 | 19,98 | 19,23 | 19,48 | 19,48 | 9.276.600 |
22. Dez. 2020 | 19,36 | 19,52 | 19,07 | 19,12 | 19,12 | 6.426.000 |
21. Dez. 2020 | 18,82 | 19,60 | 18,58 | 19,35 | 19,35 | 8.714.800 |
18. Dez. 2020 | 20,00 | 20,29 | 19,56 | 19,68 | 19,68 | 15.807.500 |
17. Dez. 2020 | 20,34 | 20,50 | 19,79 | 20,08 | 20,08 | 9.508.600 |
16. Dez. 2020 | 20,01 | 20,54 | 19,87 | 20,14 | 20,14 | 13.388.100 |
15. Dez. 2020 | 19,35 | 20,15 | 19,24 | 20,07 | 20,07 | 15.822.900 |
14. Dez. 2020 | 20,13 | 20,24 | 18,83 | 18,96 | 18,96 | 11.775.700 |
11. Dez. 2020 | 19,75 | 20,00 | 19,40 | 19,83 | 19,83 | 10.482.700 |
10. Dez. 2020 | 19,00 | 20,31 | 18,92 | 19,99 | 19,99 | 11.667.800 |
09. Dez. 2020 | 19,83 | 20,36 | 19,27 | 19,51 | 19,51 | 16.962.300 |
08. Dez. 2020 | 18,55 | 19,81 | 18,53 | 19,76 | 19,76 | 12.226.800 |
07. Dez. 2020 | 19,41 | 19,59 | 18,86 | 18,97 | 18,97 | 12.267.800 |
04. Dez. 2020 | 18,61 | 19,53 | 18,42 | 19,43 | 19,43 | 14.895.800 |
03. Dez. 2020 | 17,79 | 18,31 | 17,51 | 18,02 | 18,02 | 11.624.700 |
02. Dez. 2020 | 16,90 | 18,08 | 16,78 | 17,61 | 17,61 | 9.738.700 |
02. Dez. 2020 | 0.045 Dividende | |||||
01. Dez. 2020 | 17,24 | 17,36 | 16,82 | 17,08 | 17,03 | 9.604.700 |
30. Nov. 2020 | 17,36 | 17,55 | 16,56 | 16,59 | 16,55 | 15.727.300 |
27. Nov. 2020 | 17,66 | 17,97 | 17,47 | 17,56 | 17,51 | 4.548.200 |
25. Nov. 2020 | 17,50 | 17,95 | 17,40 | 17,86 | 17,81 | 11.051.000 |
24. Nov. 2020 | 18,00 | 18,28 | 17,72 | 17,91 | 17,86 | 15.620.900 |
23. Nov. 2020 | 16,26 | 17,49 | 16,15 | 17,32 | 17,27 | 17.849.200 |
20. Nov. 2020 | 15,92 | 16,07 | 15,57 | 15,90 | 15,86 | 7.826.600 |
19. Nov. 2020 | 15,21 | 16,08 | 15,04 | 16,00 | 15,96 | 12.055.800 |
18. Nov. 2020 | 15,85 | 16,28 | 15,38 | 15,39 | 15,35 | 12.951.400 |
17. Nov. 2020 | 15,09 | 15,84 | 14,96 | 15,81 | 15,77 | 10.451.700 |
16. Nov. 2020 | 15,04 | 15,57 | 14,80 | 15,46 | 15,42 | 12.832.200 |
13. Nov. 2020 | 14,02 | 14,43 | 13,87 | 14,33 | 14,29 | 9.683.900 |
12. Nov. 2020 | 13,90 | 14,31 | 13,78 | 13,92 | 13,88 | 9.915.500 |
11. Nov. 2020 | 14,57 | 14,59 | 13,87 | 14,18 | 14,14 | 8.998.400 |
10. Nov. 2020 | 14,23 | 14,69 | 13,85 | 14,38 | 14,34 | 14.627.600 |
09. Nov. 2020 | 14,20 | 15,12 | 14,10 | 14,38 | 14,34 | 25.174.500 |
06. Nov. 2020 | 12,50 | 12,79 | 12,27 | 12,28 | 12,25 | 10.871.300 |
05. Nov. 2020 | 12,69 | 13,03 | 12,55 | 12,57 | 12,54 | 11.946.800 |
04. Nov. 2020 | 12,96 | 13,25 | 12,37 | 12,71 | 12,68 | 19.084.400 |
03. Nov. 2020 | 13,13 | 13,26 | 12,76 | 12,99 | 12,96 | 13.231.800 |
02. Nov. 2020 | 12,35 | 12,99 | 11,98 | 12,80 | 12,77 | 15.822.600 |
30. Okt. 2020 | 11,58 | 12,09 | 11,48 | 12,06 | 12,03 | 16.135.900 |
29. Okt. 2020 | 11,25 | 11,92 | 10,99 | 11,62 | 11,59 | 15.084.800 |
28. Okt. 2020 | 11,96 | 12,11 | 11,42 | 11,42 | 11,39 | 18.266.900 |
27. Okt. 2020 | 12,71 | 12,75 | 12,38 | 12,51 | 12,48 | 11.873.100 |
26. Okt. 2020 | 13,04 | 13,07 | 12,72 | 12,79 | 12,76 | 16.611.700 |
23. Okt. 2020 | 13,22 | 13,50 | 13,04 | 13,31 | 13,27 | 17.743.500 |
22. Okt. 2020 | 12,68 | 13,11 | 12,64 | 13,04 | 13,01 | 10.765.500 |
21. Okt. 2020 | 12,61 | 12,90 | 12,50 | 12,67 | 12,64 | 11.946.900 |
20. Okt. 2020 | 12,44 | 13,14 | 12,39 | 12,74 | 12,71 | 18.730.800 |
19. Okt. 2020 | 12,23 | 12,73 | 11,85 | 12,17 | 12,14 | 20.524.100 |
16. Okt. 2020 | 12,98 | 13,07 | 12,21 | 12,25 | 12,22 | 18.401.100 |
15. Okt. 2020 | 12,40 | 13,09 | 12,27 | 13,07 | 13,04 | 12.268.200 |
14. Okt. 2020 | 12,59 | 13,18 | 12,56 | 12,72 | 12,69 | 12.221.800 |
13. Okt. 2020 | 12,56 | 12,79 | 12,40 | 12,54 | 12,51 | 9.264.000 |
12. Okt. 2020 | 12,58 | 12,79 | 12,36 | 12,73 | 12,70 | 10.810.700 |
09. Okt. 2020 | 12,91 | 12,96 | 12,44 | 12,58 | 12,55 | 13.564.600 |
08. Okt. 2020 | 12,12 | 12,81 | 12,05 | 12,81 | 12,78 | 13.712.800 |
07. Okt. 2020 | 11,87 | 12,04 | 11,70 | 11,93 | 11,90 | 13.292.300 |
06. Okt. 2020 | 12,23 | 12,56 | 11,78 | 11,85 | 11,82 | 20.036.300 |
05. Okt. 2020 | 11,55 | 11,97 | 11,41 | 11,93 | 11,90 | 13.796.400 |
02. Okt. 2020 | 10,65 | 11,39 | 10,60 | 11,31 | 11,28 | 17.883.400 |
01. Okt. 2020 | 11,86 | 11,90 | 11,00 | 11,17 | 11,14 | 27.032.500 |
30. Sept. 2020 | 12,18 | 12,47 | 11,95 | 12,05 | 12,02 | 12.138.400 |
29. Sept. 2020 | 12,72 | 12,78 | 12,00 | 12,07 | 12,04 | 13.391.900 |
28. Sept. 2020 | 12,70 | 12,92 | 12,55 | 12,76 | 12,73 | 16.598.400 |
25. Sept. 2020 | 12,31 | 12,57 | 12,21 | 12,37 | 12,34 | 18.480.300 |
24. Sept. 2020 | 12,32 | 12,77 | 12,01 | 12,52 | 12,49 | 24.020.300 |
23. Sept. 2020 | 13,36 | 13,50 | 12,64 | 12,65 | 12,62 | 15.910.300 |
22. Sept. 2020 | 13,44 | 13,68 | 13,10 | 13,33 | 13,29 | 10.214.600 |
21. Sept. 2020 | 13,72 | 13,82 | 12,89 | 13,22 | 13,19 | 19.709.700 |
18. Sept. 2020 | 14,71 | 14,96 | 14,35 | 14,45 | 14,41 | 12.507.600 |
17. Sept. 2020 | 14,73 | 14,97 | 14,57 | 14,82 | 14,78 | 12.584.200 |
16. Sept. 2020 | 14,63 | 15,35 | 14,43 | 15,07 | 15,03 | 14.990.800 |
15. Sept. 2020 | 14,45 | 14,64 | 14,31 | 14,44 | 14,40 | 7.930.400 |
14. Sept. 2020 | 14,31 | 14,50 | 14,09 | 14,33 | 14,29 | 10.765.000 |
11. Sept. 2020 | 14,37 | 14,37 | 13,99 | 14,27 | 14,23 | 10.846.300 |
10. Sept. 2020 | 15,05 | 15,17 | 14,19 | 14,28 | 14,24 | 15.727.100 |
09. Sept. 2020 | 14,96 | 15,33 | 14,90 | 15,06 | 15,02 | 12.272.500 |
08. Sept. 2020 | 15,49 | 15,58 | 14,77 | 14,81 | 14,77 | 15.783.600 |
04. Sept. 2020 | 16,29 | 16,35 | 15,49 | 15,99 | 15,95 | 12.968.800 |
03. Sept. 2020 | 16,14 | 16,68 | 15,83 | 16,12 | 16,08 | 15.884.500 |
02. Sept. 2020 | 16,17 | 16,29 | 16,04 | 16,25 | 16,21 | 10.415.400 |
01. Sept. 2020 | 15,93 | 16,35 | 15,83 | 16,23 | 16,19 | 11.040.300 |
01. Sept. 2020 | 0.045 Dividende | |||||
31. Aug. 2020 | 16,20 | 16,34 | 15,96 | 16,18 | 16,09 | 9.810.500 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |